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 02 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 214 137 77 11,860 7,548 4,312 16
AAC AAC TECH (02018) 2,093 1,256 837 21,261 9,243 12,018 40
ACC ANHUI CONCH (00914) 255 207 48 28,734 13,425 15,309 26
AIA AIA (01299) 5,295 3,140 2,155 107,270 56,479 50,791 31
AIR AIR CHINA (00753) 254 36 218 22,057 8,355 13,702 38
ALB BABA (09988) 81,693 41,246 40,447 1,834,378 721,379 1,112,999 43
ALC ALUMINUM CORP OF CHINA (02600) 492 108 384 33,459 14,850 18,609 46
ALH ALI HEALTH (00241) 2,414 1,450 964 45,230 21,729 23,501 38
AMC CAM CSI300 (03188) 130 48 82 15,783 10,841 4,942 18
ANA ANTA SPORTS (02020) 6,182 2,744 3,438 118,214 54,172 64,042 25
BCM BANK OF COMM CO LTD (03328) 295 265 30 14,775 5,471 9,304 17
BEA BANK OF EAST ASIA (00023) 115 0 115 12,033 4,256 7,777 17
BIU BIDU (09888) 13,483 7,034 6,449 813,748 354,398 459,350 42
BLI BILIBILI (09626) 4,368 1,796 2,572 115,593 49,629 65,964 45
BOC BOC HK (HLDGS) LTD (02388) 892 359 533 35,866 14,323 21,543 15
BUD BUD APAC (01876) 575 353 222 10,294 3,592 6,702 21
BYA BYD (ADJ-A) (01211) 139 17 122 36,263 13,608 22,655 29
BYD BYD COMPANY (01211) 25,047 16,636 8,411 567,804 247,399 320,405 36
BYE BYD ELECTRONIC (00285) 619 395 224 31,413 13,071 18,342 37
CAT CATL (03750) 7,489 3,924 3,565 192,689 60,386 132,303 40
CCC CHINA COMM CONS (01800) 355 239 116 28,870 14,588 14,282 18
CCE CHINA COAL (01898) 219 123 96 18,092 7,493 10,599 29
CDA CHINA CINDA (01359) 62 32 30 3,525 2,008 1,517 43
CGN CGN POWER (01816) 403 217 186 6,278 3,146 3,132 23
CHQ CHINA HONGQIAO (01378) 131 81 50 5,635 2,356 3,279 40
CHT CHINA MOBILE LTD (00941) 5,733 2,985 2,748 178,309 82,798 95,511 13
CHU CHINA UNICOM LTD (00762) 2,755 1,869 886 38,278 18,496 19,782 18
CIT CITIC (00267) 1,894 686 1,208 20,367 12,251 8,116 22
CKH CKH HOLDINGS (00001) 5,377 3,935 1,442 48,869 30,565 18,304 20
CKP CK ASSET (01113) 147 79 68 8,742 4,349 4,393 17
CLI CHINA LIFE INSURANCE (02628) 11,782 5,121 6,661 293,152 129,856 163,296 33
CLP CLP HOLDINGS LTD (00002) 535 303 232 11,243 4,392 6,851 8
CMB CM BANK (03968) 772 311 461 149,637 49,925 99,712 21
CNC CNOOC LTD (00883) 16,201 9,904 6,297 248,747 117,689 131,058 26
COG COUNTRY GARDEN (02007) 150 79 71 15,158 7,434 7,724 74
COL CHINA OVERSEAS (00688) 481 187 294 24,796 10,400 14,396 26
COS COSCO SHIP HOLD (01919) 244 99 145 20,201 8,684 11,517 20
CPA CATHAY PACIFIC AIRWAYS (00293) 3,144 347 2,797 24,089 11,212 12,877 23
CPC CHINA PETROL & CHEM COR (00386) 3,105 1,470 1,635 198,593 96,556 102,037 19
CPI CPIC (02601) 615 254 361 41,390 19,181 22,209 33
CRC CHINA RAIL CONS (01186) 110 50 60 50,499 40,635 9,864 19
CRG CHINA RAILWAY (00390) 475 299 176 39,000 20,555 18,445 21
CRL CHINA RES LAND (01109) 1,110 591 519 53,838 30,798 23,040 26
CRP CHINA RES POWER (00836) 421 240 181 9,812 4,410 5,402 12
CSA CSOP A50 ETF (02822) 79 38 41 8,608 5,191 3,417 19
CSE CHINA SHENHUA (01088) 1,366 486 880 29,091 8,112 20,979 22
CSP CSPC PHARMA (01093) 4,079 2,896 1,183 129,341 64,408 64,933 39
CTB CITIC BANK (00998) 153 143 10 46,168 22,731 23,437 22
CTC CHINA TELECOM CORP LTD (00728) 1,162 493 669 64,372 33,252 31,120 18
CTS CITIC SEC (06030) 710 496 214 32,988 15,038 17,950 31
DFM DONGFENG GROUP (00489) 1,044 820 224 27,610 22,108 5,502 31
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 230
GAC GAC GROUP (02238) 1,125 619 506 7,599 4,343 3,256 64
GAH GEELY AUTO (00175) 1,361 530 831 39,125 18,655 20,470 30
GHL XINYI GLASS (00868) 309 273 36 3,799 1,914 1,885 30
GJA HAI CAP. ADJ. (02611) 0 0 0 753 475 278 29
GLI GANFENG LITHIUM (01772) 1,271 689 582 79,083 45,256 33,827 68
GLX GALAXY ENT (00027) 1,424 1,027 397 33,811 19,527 14,284 27
GWM GWMOTOR (02333) 1,419 1,147 272 45,217 18,854 26,363 32
HCF HSCEI ETF (02828) 801 564 237 28,657 14,342 14,315 17
HDO HAIDILAO (06862) 1,486 743 743 23,388 13,554 9,834 26
HEH POWER ASSETS (00006) 154 77 77 5,865 2,229 3,636 10
HES HAIER SMART HOME (06690) 576 349 227 7,859 4,763 3,096 22
HEX HK EXCHANGES & CLEARING (00388) 16,053 8,264 7,789 416,696 221,113 195,583 21
HGN HENGAN INT'L (01044) 458 202 256 4,072 1,516 2,556 19
HKB HSBC HOLDINGS PLC (00005) 8,270 3,837 4,433 499,855 206,126 293,729 24
HKG HONG KONG & CHINA GAS (00003) 655 591 64 24,732 9,340 15,392 10
HLD HENDERSON LAND DEV LTD (00012) 233 133 100 9,233 4,642 4,591 20
HNP HUANENG POWER INT INC (00902) 2,084 1,872 212 38,406 20,317 18,089 25
HOS HUA HONG SEMI (01347) 745 303 442 22,097 12,070 10,027 56
HSB HANG SENG BANK LTD (00011) 1,231 1,075 156 24,998 7,328 17,670 3
INB INNOVENT BIO (01801) 223 69 154 15,497 6,542 8,955 45
JDC JD (09618) 10,883 3,615 7,268 441,659 166,630 275,029 32
JDH JD HEALTH (06618) 770 527 243 17,820 8,649 9,171 42
JXC JIANGXI COPPER (00358) 546 265 281 27,815 12,833 14,982 49
KDS KINGDEE INT'L (00268) 467 324 143 14,861 6,160 8,701 40
KLE KUNLUN ENERGY (00135) 181 62 119 5,469 1,419 4,050 15
KSO KINGSOFT (03888) 1,218 625 593 22,069 10,730 11,339 32
KST KUAISHOU (01024) 14,679 9,313 5,366 345,669 175,570 170,099 52
LAU LI AUTO (02015) 4,843 2,880 1,963 263,221 116,338 146,883 37
LEN LENOVO GROUP (00992) 2,987 1,793 1,194 185,753 91,862 93,891 29
LNI LI NING (02331) 1,612 837 775 105,309 49,521 55,788 27
LNK LINK REIT (00823) 4,500 3,017 1,483 48,129 25,112 23,017 15
MDG MIDEA GROUP (00300) 2,064 1,202 862 15,082 8,112 6,970 23
MEN MENGNIU DAIRY (02319) 839 337 502 30,978 14,862 16,116 26
MET MEITUAN DIANPING (03690) 92,735 42,857 49,878 1,857,520 1,011,072 846,448 41
MGM MGM CHINA (02282) 1,128 329 799 10,738 5,845 4,893 31
MIU XIAOMI (01810) 56,083 30,553 25,530 1,613,339 862,595 750,744 40
MOL CMOC (03993) 68 41 27 2,670 1,036 1,634 51
MSB MINSHENG BANK (01988) 325 176 149 5,827 3,243 2,584 21
MTR MTR CORPORATION LTD (00066) 1,952 1,158 794 15,436 6,589 8,847 17
NBM CNBM (03323) 290 74 216 26,258 10,827 15,431 30
NCL NCI (01336) 183 109 74 13,700 5,875 7,825 33
NFU NONGFU SPRING (09633) 150 50 100 6,968 2,089 4,879 24
NTE NTES (09999) 1,085 681 404 32,816 15,458 17,358 30
NWD NEW WORLD DEV CO LTD (00017) 2,354 920 1,434 40,220 14,861 25,359 40
ORT NEW ORIENTAL (09901) 44 36 8 3,958 2,116 1,842 34
PAI PING AN INSURANCE LTD (02318) 13,835 7,547 6,288 875,683 439,007 436,676 27
PEC PETROCHINA CO LTD (00857) 5,034 2,819 2,215 650,472 292,050 358,422 24
PEN XPENG (09868) 8,969 5,763 3,206 222,350 102,703 119,647 48
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 109
PHT PA GOODDOCTOR (01833) 750 323 427 28,877 13,936 14,941 45
PIC PICC P&C (02328) 678 509 169 13,642 5,791 7,851 29
PIN PICC GROUP (01339) 392 211 181 6,151 3,480 2,671 32
POP POP MART (09992) 7,809 3,792 4,017 187,065 70,752 116,313 44
SAN SANDS CHINA LTD (01928) 3,036 1,302 1,734 61,304 28,021 33,283 31
SBO SINO BIOPHARM (01177) 118 104 14 10,947 5,359 5,588 40
SET SENSETIME (00020) 138 72 66 23,168 14,058 9,110 36
SHK SUN HUNG KAI PPT LTD (00016) 419 173 246 17,789 7,494 10,295 21
SHL XINYI SOLAR (00968) 320 236 84 37,493 18,474 19,019 43
SHZ SHENZHOU INTL (02313) 172 102 70 8,682 2,890 5,792 29
SMC SMIC (00981) 2,322 1,564 758 69,212 29,189 40,023 47
SNO SUNNY OPT (02382) 2,061 1,258 803 44,522 20,631 23,891 37
SNP SINOPHARM (01099) 25 10 15 8,602 3,990 4,612 20
SUN SUNAC (01918) 129 119 10 18,668 11,819 6,849 73
SWA SWIRE PACIFIC LTD 'A' (00019) 89 20 69 3,498 1,746 1,752 15
TCH TENCENT HOLDINGS LTD (00700) 100,720 71,847 28,873 1,858,680 870,111 988,569 23
TIC TECHTRONIC IND (00669) 364 155 209 12,992 7,689 5,303 27
TRF TRACKER FUND OF HK (02800) 2,174 989 1,185 32,298 15,573 16,725 17
TRP TRIP.COM (09961) 822 312 510 35,208 12,013 23,195 27
VNK CHINA VANKE (02202) 4,737 953 3,784 97,251 19,380 77,871 82
WEB WB (09898) 25 0 25 2,725 460 2,265 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) 14 8 6 2,077 885 1,192 24
WHL THE WHARF (HLDGS) LTD (00004) 15 5 10 983 534 449 21
WWC WANT WANT CHINA (00151) 256 56 200 2,845 1,037 1,808 26
WXB WUXI BIO (02269) 6,670 5,205 1,465 168,396 66,381 102,015 40
XAB ABC ($0.001) (01288) 248 100 148 28,611 12,180 16,431 20
XBC BANK OF CHINA ($0.001) (03988) 21,555 10,045 11,510 792,735 416,363 376,372 16
XCC CCB ($0.001) (00939) 23,076 14,729 8,347 517,346 155,539 361,807 18
XIC ICBC ($0.001) (01398) 36,922 34,301 2,621 538,318 262,120 276,198 17
XPB PSBC ($0.001) (01658) 248 30 218 7,560 4,501 3,059 20
XTA CHINA TOWER ($0.001) (AD(00788) 300 280 20 2,350 1,698 652 25
XTW CHINA TOWER ($0.001) (00788) 3,272 2,158 1,114 56,072 36,725 19,347 26
YZC YANKUANG ENERGY (01171) 1,786 1,452 334 25,898 13,700 12,198 27
ZAO ZA ONLINE (06060) 1,158 901 257 21,638 11,004 10,634 32
ZJM ZIJIN MINING GROUP (02899) 1,942 602 1,340 79,076 33,763 45,313 38
ZSH ZHONGSHENG HLDG (00881) 68 52 16 9,024 4,562 4,462 35
TOTAL 711,390 410,273 301,117 19,009,330 8,865,088 10,144,242
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XIC 29JUN26 6.50 20,100 0.325 19 0.330 0.330 21,807 -0.011 -3.274
C XIC 30DEC25 6.25 10,205 0.187 18 0.217 0.193 17,526 -0.023 -10.952
C TCH 30DEC25 640.00 6,940 6.50 21 8.00 5.97 19,401 -0.86 -11.68
C TCH 29JUN26 800.00 6,503 6.72 26 9.50 8.00 20,539 +1.37 +25.61
C TCH 30DEC25 700.00 6,404 0.44 23 1.00 0.80 29,851 -0.29 -39.73
P MET 30DEC25 90.00 5,951 1.04 32 1.20 0.69 26,479 +0.53 +103.92
C TCH 30DEC25 690.00 5,749 0.72 22 1.30 1.07 24,658 -0.35 -32.71
C XCC 29JAN26 8.00 5,251 0.226 17 0.236 0.215 6,549 -0.004 -1.739
C TCH 30DEC25 660.00 4,310 2.89 22 3.64 2.88 38,978 -0.59 -16.95
P ALB 30MAR26 135.00 4,303 4.48 39 4.44 4.00 14,948 -0.31 -6.47
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HSB 29JAN26 157.50 0 0.07 4 0.00 0.00 540 +0.06 +600.00
C XTW 30DEC25 14.50 36 0.019 26 0.056 0.047 280 +0.016 +533.333
C XTW 30DEC25 15.00 102 0.006 26 0.038 0.028 436 +0.005 +500.000
C SAN 30DEC25 28.00 0 0.06 51 0.00 0.00 273 +0.05 +500.00
C AIA 26FEB26 115.00 410 0.22 38 0.17 0.15 450 +0.18 +450.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 12DEC25 330.00 0 0.01 44 0.00 0.00 0 -0.11 -91.67
C MIU 30MAR26 85.00 0 0.01 45 0.00 0.00 462 -0.09 -90.00
C MET 05DEC25 105.00 630 0.02 42 0.23 0.05 3,946 -0.17 -89.47
P BYD 05DEC25 92.50 30 0.01 37 0.07 0.07 365 -0.08 -88.89
C HEX 30DEC25 490.00 0 0.01 21 0.00 0.00 3,894 -0.08 -88.89
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.98
30DEC25 8.00 C 0.00 0.00 0.00 7.98 -0.17 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.73 -0.18 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.25 -0.04 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.98 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.73 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.48 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.23 -0.17 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.00 -0.05 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.48 -0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.48 -0.07 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.98 -0.07 0 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.52 -0.09 17 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.04 -0.06 16 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.61 -0.06 15 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.30 -0.02 16 0 769 0
30DEC25 16.50 C 0.12 0.13 0.12 0.12 -0.02 16 15 1,638 -13
30DEC25 17.00 C 0.05 0.05 0.05 0.04 -0.01 17 11 441 +5
30DEC25 17.50 C 0.02 0.02 0.02 0.01 -0.01 17 1 2,010 0
30DEC25 18.00 C 0.01 0.01 0.01 0.01 0.00 21 16 148 +10
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.24 -0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.00 -0.06 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.51 -0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.03 -0.03 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.05 -0.10 22 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.55 -0.03 17 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.06 -0.01 17 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.58 -0.10 16 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.14 -0.02 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.74 -0.05 16 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.45 -0.03 16 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 17 0
29JAN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 17 0
29JAN26 17.50 C 0.08 0.09 0.08 0.06 -0.01 17 33 96 +31
29JAN26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 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 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 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 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 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 6.26 -0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.08 -0.07 18 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.59 +0.01 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.11 0.00 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.65 -0.03 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.23 -0.01 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.85 -0.04 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.56 -0.04 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.02 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.76 -0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.50 -0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.01 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.76 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.54 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.27 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.02 -0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.55 -0.04 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.13 -0.02 19 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.62 -0.01 12 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 +0.02 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 +0.03 19 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 +0.02 19 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.04 +0.02 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 +0.02 19 0 7 0
30MAR26 16.50 C 0.49 0.49 0.49 0.52 +0.01 18 10 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.35 -0.01 18 0 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 30 0
30MAR26 18.00 C 0.18 0.18 0.18 0.15 +0.01 19 50 66 +50
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.81 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.56 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.32 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.07 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.58 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.09 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.61 0.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 -0.01 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 -0.03 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 -0.04 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.59 -0.06 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.26 -0.08 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.12 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 -0.07 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 -0.06 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 -0.06 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.07 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.07 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.35 -0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 -0.08 10 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 0.00 19 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.01 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 -0.09 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.88 -0.09 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 -0.09 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.09 19 0 0 0
29SEP26 16.50 C 0.96 0.96 0.96 1.06 -0.08 19 1 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.07 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.06 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.04 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.14 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.09 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 0.00 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 -0.02 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.34 -0.10 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 -0.10 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 -0.10 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.44 -0.10 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.21 -0.09 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 -0.09 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.08 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.08 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.06 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
TOTAL CALL 137 7,548 +83
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 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 61 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 48 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 19 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 0.00 17 0 159 0
30DEC25 15.50 P 0.10 0.10 0.10 0.10 +0.01 16 3 295 +3
30DEC25 16.00 P 0.25 0.25 0.25 0.28 0.00 16 2 708 +2
30DEC25 16.50 P 0.00 0.00 0.00 0.62 +0.03 17 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.03 +0.02 16 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.54 +0.06 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.04 +0.06 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.04 +0.06 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.04 +0.06 63 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.04 +0.06 70 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.04 +0.06 77 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.04 +0.06 83 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.04 +0.06 89 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 0.00 0.00 0.00 0.01 0.00 17 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 0.00 17 0 32 0
29JAN26 15.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 37 0
29JAN26 16.00 P 0.00 0.00 0.00 0.41 +0.01 17 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.72 +0.02 17 0 15 0
29JAN26 17.00 P 1.14 1.14 1.14 1.08 0.00 16 36 26 -10
29JAN26 17.50 P 0.00 0.00 0.00 1.53 0.00 16 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.03 +0.05 27 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.54 +0.06 32 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.04 +0.06 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.04 +0.06 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.04 +0.06 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.04 +0.06 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.04 +0.06 57 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.04 +0.06 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.04 +0.06 66 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 27 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 0.00 0.00 0.00 0.01 0.00 17 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 0.00 16 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.28 0.00 17 0 13 0
26FEB26 16.00 P 0.00 0.00 0.00 0.50 +0.01 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.79 +0.02 17 0 1 0
26FEB26 17.00 P 1.18 1.18 1.18 1.17 +0.03 18 36 36 +36
26FEB26 17.50 P 0.00 0.00 0.00 1.55 -0.01 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.03 +0.02 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.54 +0.06 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.04 +0.06 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.04 +0.05 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.04 +0.06 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.04 +0.03 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.04 -0.01 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.04 -0.04 53 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 36 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 0.02 +0.01 20 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.24 +0.02 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.40 +0.03 18 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 +0.03 18 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.91 +0.04 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.24 +0.03 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 +0.01 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 -0.01 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.53 -0.01 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 +0.02 21 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.54 +0.02 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.04 +0.05 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.04 +0.04 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.04 +0.06 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.04 +0.03 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.04 -0.01 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.04 -0.04 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.04 +0.06 51 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 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 18 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 -0.04 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.74 -0.07 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.01 -0.07 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 -0.07 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 -0.06 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 -0.07 17 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 -0.06 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 0.00 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 -0.01 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 -0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.04 +0.03 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 +0.04 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 +0.03 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.04 -0.01 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.04 -0.04 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.04 +0.03 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 0.00 19 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 0.00 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.03 19 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.01 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 -0.04 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 -0.05 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.64 -0.05 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 +0.03 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 -0.06 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 -0.09 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.05 -0.01 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 0.00 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 -0.03 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.05 -0.03 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 +0.01 38 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 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 0.00 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 0.00 19 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.03 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.03 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.03 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.04 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 -0.04 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 +0.04 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.31 +0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.19 +0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 -0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 -0.05 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 -0.03 30 0 0 0
TOTAL PUT 77 4,312 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.46
30DEC25 20.00 C 0.00 0.00 0.00 19.81 +1.79 157 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.83 +1.81 149 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.51 +1.49 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.52 +1.50 69 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.84 +1.81 122 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.59 +1.56 84 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 13.87 +1.84 108 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.90 +1.86 102 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.53 +1.49 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.64 +1.59 65 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.54 +1.57 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.65 +1.57 54 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.69 +1.56 51 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.52 +1.32 0 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.70 +1.37 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.87 +1.45 41 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 4.12 +1.34 43 0 15 0
30DEC25 37.00 C 3.80 3.80 3.80 3.34 +1.20 42 1 70 0
30DEC25 38.00 C 1.88 2.75 1.88 2.58 +0.95 39 7 106 -5
30DEC25 39.00 C 2.00 2.50 2.00 2.04 +0.87 40 26 213 +15
30DEC25 40.00 C 1.20 2.09 1.18 1.56 +0.72 40 53 217 +25
30DEC25 41.00 C 0.76 1.72 0.76 1.18 +0.59 40 79 139 +16
30DEC25 42.00 C 0.63 1.18 0.63 0.86 +0.45 40 57 378 +29
30DEC25 43.00 C 0.39 1.00 0.39 0.61 +0.34 40 48 116 +8
30DEC25 44.00 C 0.33 0.75 0.33 0.42 +0.25 40 117 148 +49
30DEC25 45.00 C 0.32 0.55 0.30 0.29 +0.18 40 144 450 +92
30DEC25 46.00 C 0.35 0.35 0.24 0.19 +0.12 40 30 265 +15
30DEC25 47.00 C 0.28 0.30 0.27 0.13 +0.09 40 110 429 +80
30DEC25 48.00 C 0.23 0.23 0.13 0.08 +0.05 40 20 206 -9
30DEC25 49.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 206 0
30DEC25 50.00 C 0.14 0.14 0.14 0.04 +0.03 41 2 668 +2
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 11.78 +1.74 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.64 +1.59 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.78 +1.60 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.65 +1.36 30 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.92 +1.39 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.13 +1.42 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.17 +1.22 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.33 +1.09 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.77 +1.19 42 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 4.05 +1.04 41 0 68 0
29JAN26 38.00 C 3.00 3.00 3.00 3.43 +0.92 41 3 62 -3
29JAN26 39.00 C 3.06 3.06 3.06 2.93 +0.87 41 1 245 +1
29JAN26 40.00 C 2.84 3.00 2.50 2.44 +0.75 41 46 289 +21
29JAN26 41.00 C 2.02 2.02 2.02 2.04 +0.68 41 2 65 +1
29JAN26 42.00 C 1.50 2.16 1.50 1.69 +0.58 41 17 35 +2
29JAN26 43.00 C 1.35 1.62 1.35 1.38 +0.49 41 16 59 +15
29JAN26 44.00 C 1.11 1.11 1.11 1.12 +0.42 41 15 45 0
29JAN26 45.00 C 0.92 1.17 0.92 0.90 +0.36 41 18 79 +2
29JAN26 46.00 C 1.02 1.02 1.02 0.71 +0.29 41 16 64 +15
29JAN26 47.00 C 0.88 0.90 0.66 0.56 +0.24 41 31 92 +31
29JAN26 48.00 C 0.56 0.68 0.55 0.43 +0.18 41 18 52 +18
29JAN26 49.00 C 0.60 0.60 0.60 0.34 +0.15 41 15 17 -5
29JAN26 50.00 C 0.43 0.51 0.43 0.27 +0.13 41 60 61 +42
29JAN26 52.50 C 0.00 0.00 0.00 0.14 +0.07 41 0 0 0
29JAN26 55.00 C 0.16 0.16 0.16 0.07 +0.04 41 10 33 0
29JAN26 57.50 C 0.15 0.15 0.15 0.04 +0.02 42 10 15 +10
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.78 +1.53 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.73 +1.43 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.78 +1.37 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.22 +1.66 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.33 +1.56 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.63 +1.48 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.84 +1.40 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.10 +1.32 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.09 +0.95 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 4.57 +0.97 40 0 325 0
26FEB26 38.00 C 0.00 0.00 0.00 4.03 +0.93 41 0 301 0
26FEB26 39.00 C 0.00 0.00 0.00 3.58 +0.91 42 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 3.10 +0.81 42 2 45 0
26FEB26 41.00 C 3.19 3.19 2.90 2.68 +0.72 42 18 211 +15
26FEB26 42.00 C 2.58 2.58 2.51 2.32 +0.65 42 16 60 +15
26FEB26 43.00 C 2.44 2.44 2.44 1.99 +0.58 42 15 27 +15
26FEB26 44.00 C 1.90 1.90 1.90 1.70 +0.52 42 1 15 0
26FEB26 45.00 C 1.72 1.72 1.72 1.44 +0.46 42 3 7 +3
26FEB26 46.00 C 0.00 0.00 0.00 1.22 +0.41 42 0 20 0
26FEB26 47.00 C 1.28 1.28 1.28 1.02 +0.35 42 15 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.85 +0.32 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.71 +0.28 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.81 +1.79 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.83 +1.77 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.76 +1.65 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.83 +1.66 54 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.84 +1.67 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.80 +1.58 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.87 +1.58 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.96 +1.59 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.26 +1.79 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.18 +1.56 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.32 +1.53 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.22 +1.23 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.63 +1.25 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.97 +1.27 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.17 +1.17 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.68 +1.34 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.69 +0.86 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.35 +1.04 43 0 0 0
30MAR26 38.00 C 4.78 4.78 4.78 4.73 +0.89 42 15 71 +15
30MAR26 39.00 C 4.84 4.84 4.84 4.32 +0.92 43 15 31 +15
30MAR26 40.00 C 4.21 4.21 4.16 3.81 +0.80 43 30 30 +28
30MAR26 41.00 C 3.78 3.92 3.65 3.40 +0.73 43 46 184 +45
30MAR26 42.00 C 3.38 3.38 3.05 3.01 +0.65 43 31 106 +31
30MAR26 43.00 C 2.92 2.92 2.92 2.68 +0.60 43 15 33 +15
30MAR26 44.00 C 2.63 2.63 2.63 2.36 +0.52 43 1 37 +1
30MAR26 45.00 C 2.51 2.51 2.51 2.07 +0.47 43 16 34 +14
30MAR26 46.00 C 2.11 2.11 2.11 1.81 +0.42 43 2 137 0
30MAR26 47.00 C 1.90 1.92 1.90 1.58 +0.38 43 16 31 0
30MAR26 48.00 C 1.60 1.60 1.60 1.38 +0.37 43 1 18 0
30MAR26 49.00 C 0.00 0.00 0.00 1.20 +0.33 43 0 156 0
30MAR26 50.00 C 1.42 1.42 1.42 1.04 +0.29 43 1 8 +1
30MAR26 52.50 C 0.00 0.00 0.00 0.72 +0.21 43 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.48 +0.13 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.34 +0.10 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 13.19 +1.07 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.32 +1.01 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.73 +1.17 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.08 +1.29 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.36 +1.25 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.64 +1.21 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.86 +1.07 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.30 +1.09 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.42 +0.77 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.10 +0.96 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.60 +0.96 44 0 0 0
29JUN26 38.00 C 6.60 6.60 6.60 6.14 +1.02 44 1 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.70 +0.99 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 5.20 +0.88 44 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.84 +0.83 44 0 21 0
29JUN26 42.00 C 0.00 0.00 0.00 4.44 +0.76 44 0 19 0
29JUN26 43.00 C 4.33 4.33 4.33 4.09 +0.70 44 1 32 +1
29JUN26 44.00 C 0.00 0.00 0.00 3.75 +0.64 44 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.42 +0.65 44 0 31 0
29JUN26 46.00 C 3.55 3.55 3.55 3.14 +0.58 44 1 91 +1
29JUN26 47.00 C 0.00 0.00 0.00 2.87 +0.53 44 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.61 +0.48 44 0 16 0
29JUN26 49.00 C 0.00 0.00 0.00 2.40 +0.54 44 0 19 0
29JUN26 50.00 C 2.50 2.50 2.50 2.18 +0.48 44 2 20 +2
29JUN26 52.50 C 2.06 2.06 2.06 1.73 +0.41 44 1 12 +1
29JUN26 55.00 C 0.00 0.00 0.00 1.36 +0.29 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.07 +0.26 44 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.82 +0.20 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.64 +0.14 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 +0.11 43 0 8 0
29JUN26 67.50 C 0.76 0.76 0.76 0.40 +0.10 43 15 30 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.31 +0.08 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 +0.07 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.27 +1.27 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.50 +1.28 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.84 +1.30 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.87 +0.97 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.36 +1.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.74 +1.03 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.28 +1.05 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.76 +1.04 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.10 +0.88 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.57 +0.82 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.12 +0.89 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.92 +0.99 45 0 1 0
29SEP26 40.00 C 6.58 6.58 6.58 6.35 +0.82 44 1 4 0
29SEP26 41.00 C 0.00 0.00 0.00 6.11 +0.93 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.62 +0.75 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.34 +0.92 45 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.93 +0.77 44 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.48 +0.51 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.34 +0.62 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.03 +0.53 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.79 +0.55 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.54 +0.51 44 0 1 0
29SEP26 50.00 C 3.45 3.45 3.30 3.30 +0.48 45 3 23 +2
29SEP26 52.50 C 0.00 0.00 0.00 2.71 +0.36 44 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.27 +0.36 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.90 +0.26 44 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.60 +0.24 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.33 +0.19 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.12 +0.18 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.96 +0.18 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 +0.12 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.71 +1.03 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.18 +1.16 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.36 +1.01 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.68 +0.94 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.13 +1.13 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.62 +1.15 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.98 +0.95 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.50 +0.90 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.93 +0.80 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.51 +0.89 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.05 +0.88 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.69 +0.90 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.35 +0.89 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.85 +0.73 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.48 +0.76 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.11 +0.73 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.91 +0.83 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.54 +0.65 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.28 +0.69 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.96 - 44 0 0 -
TOTAL CALL 1,256 9,243 +702
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 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 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 149 0
30DEC25 32.00 P 0.08 0.08 0.08 0.05 -0.03 41 5 151 -5
30DEC25 33.00 P 0.10 0.10 0.10 0.09 -0.07 40 1 150 0
30DEC25 34.00 P 0.20 0.20 0.16 0.16 -0.12 39 16 240 -1
30DEC25 35.00 P 0.27 0.30 0.24 0.27 -0.21 39 52 280 -36
30DEC25 36.00 P 0.46 0.46 0.36 0.44 -0.31 39 84 227 -24
30DEC25 37.00 P 0.56 0.56 0.50 0.69 -0.42 39 3 275 -1
30DEC25 38.00 P 1.14 1.14 0.81 1.02 -0.55 39 36 678 -6
30DEC25 39.00 P 1.22 1.50 1.09 1.45 -0.69 39 77 371 +6
30DEC25 40.00 P 1.80 1.94 1.57 1.97 -0.83 39 32 540 +12
30DEC25 41.00 P 2.20 2.62 2.11 2.59 -0.95 39 45 166 +39
30DEC25 42.00 P 2.90 2.90 2.90 3.27 -1.08 39 15 89 -15
30DEC25 43.00 P 3.41 4.23 3.41 4.04 -1.18 39 17 63 0
30DEC25 44.00 P 0.00 0.00 0.00 4.72 -1.41 34 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.82 -1.42 43 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.66 -1.51 40 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 7.82 -1.35 52 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.72 -1.43 51 0 29 0
30DEC25 49.00 P 0.00 0.00 0.00 9.55 -1.70 40 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 10.54 -1.72 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.04 -1.72 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.54 -1.64 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.05 -1.59 64 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.54 -1.73 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.04 -1.73 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.54 -1.64 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.05 -1.59 88 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.54 -1.64 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.08 -1.67 105 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.54 -1.63 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.04 -1.67 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.54 -1.67 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 23 0
29JAN26 29.00 P 0.08 0.09 0.08 0.06 -0.04 41 4 73 +4
29JAN26 30.00 P 0.16 0.16 0.16 0.11 -0.05 41 6 39 -2
29JAN26 31.00 P 0.16 0.16 0.16 0.17 -0.09 41 4 36 +4
29JAN26 32.00 P 0.24 0.24 0.24 0.27 -0.13 41 2 18 0
29JAN26 33.00 P 0.43 0.43 0.33 0.38 -0.20 40 30 46 +27
29JAN26 34.00 P 0.52 0.52 0.46 0.55 -0.27 40 25 103 0
29JAN26 35.00 P 0.67 0.67 0.67 0.80 -0.33 41 5 111 -5
29JAN26 36.00 P 1.00 1.00 1.00 1.03 -0.43 40 5 231 0
29JAN26 37.00 P 1.28 1.41 1.28 1.36 -0.52 40 30 489 +15
29JAN26 38.00 P 1.41 1.78 1.41 1.76 -0.60 40 33 381 -11
29JAN26 39.00 P 2.10 2.15 1.96 2.26 -0.68 41 17 589 -14
29JAN26 40.00 P 0.00 0.00 0.00 2.77 -0.76 40 0 271 0
29JAN26 41.00 P 3.32 3.32 2.91 3.32 -0.89 40 33 53 +31
29JAN26 42.00 P 0.00 0.00 0.00 4.12 -0.81 43 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.70 -1.01 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.47 -1.06 41 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.24 -1.26 41 0 40 0
29JAN26 46.00 P 6.88 6.88 6.88 7.27 -1.22 45 21 30 0
29JAN26 47.00 P 0.00 0.00 0.00 7.83 -1.56 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.96 -1.34 45 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.72 -1.53 40 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.95 -1.31 51 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.06 -1.70 40 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.54 -1.71 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.26 -1.49 63 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.54 -1.73 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.04 -1.73 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.83 -1.38 82 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.18 -0.07 41 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.27 -0.09 42 0 33 0
26FEB26 31.00 P 0.00 0.00 0.00 0.37 -0.14 41 0 27 0
26FEB26 32.00 P 0.49 0.49 0.49 0.50 -0.21 41 1 7 -1
26FEB26 33.00 P 0.00 0.00 0.00 0.69 -0.25 41 0 16 0
26FEB26 34.00 P 0.00 0.00 0.00 0.91 -0.31 41 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 1.17 -0.39 41 0 101 0
26FEB26 36.00 P 1.26 1.48 1.26 1.49 -0.45 40 16 143 +16
26FEB26 37.00 P 1.81 1.81 1.81 1.86 -0.52 40 1 625 0
26FEB26 38.00 P 0.00 0.00 0.00 2.31 -0.58 41 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.80 -0.66 41 0 184 0
26FEB26 40.00 P 0.00 0.00 0.00 3.32 -0.75 41 0 135 0
26FEB26 41.00 P 3.55 3.55 3.55 3.84 -0.90 40 15 30 +15
26FEB26 42.00 P 4.20 4.20 4.20 4.51 -0.87 41 15 15 +15
26FEB26 43.00 P 4.85 4.85 4.85 5.20 -1.09 41 15 35 +15
26FEB26 44.00 P 5.55 5.55 5.55 5.91 -1.19 41 15 15 +15
26FEB26 45.00 P 0.00 0.00 0.00 6.62 -1.32 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.53 -1.27 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.02 -1.69 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.15 -1.44 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.09 -1.37 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 -0.07 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 -0.11 43 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.38 -0.13 43 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.51 -0.16 43 0 14 0
30MAR26 31.00 P 0.63 0.63 0.62 0.67 -0.22 43 30 76 +6
30MAR26 32.00 P 0.76 0.76 0.76 0.86 -0.27 42 2 36 +2
30MAR26 33.00 P 0.00 0.00 0.00 1.08 -0.31 42 0 191 0
30MAR26 34.00 P 1.21 1.21 1.21 1.36 -0.37 42 1 644 0
30MAR26 35.00 P 1.64 1.64 1.64 1.67 -0.43 42 1 129 +1
30MAR26 36.00 P 2.02 2.02 2.02 2.07 -0.46 43 15 137 0
30MAR26 37.00 P 0.00 0.00 0.00 2.47 -0.53 42 0 152 0
30MAR26 38.00 P 0.00 0.00 0.00 2.92 -0.60 42 0 33 0
30MAR26 39.00 P 3.05 3.05 3.05 3.35 -0.73 42 15 44 +5
30MAR26 40.00 P 0.00 0.00 0.00 3.88 -0.77 42 0 21 0
30MAR26 41.00 P 4.27 4.27 4.27 4.53 -0.81 43 15 35 +14
30MAR26 42.00 P 0.00 0.00 0.00 5.15 -0.86 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 5.85 -0.90 43 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.44 -1.07 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.39 -0.95 45 0 0 0
30MAR26 46.00 P 7.60 7.60 7.60 7.71 -1.39 39 1 81 +1
30MAR26 47.00 P 0.00 0.00 0.00 8.48 -1.49 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.79 -1.01 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.18 -1.48 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.19 -1.37 42 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.50 -1.44 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.99 -1.32 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.26 -1.49 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.67 -1.60 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.15 -1.62 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.83 -1.38 61 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.06 -1.71 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.54 -1.67 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.08 -1.67 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.65 -1.54 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.04 -1.67 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.61 -0.16 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.76 -0.21 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.96 -0.21 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.16 -0.29 43 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 1.43 -0.34 43 0 9 0
29JUN26 32.00 P 1.63 1.63 1.63 1.69 -0.37 42 10 5 -5
29JUN26 33.00 P 0.00 0.00 0.00 2.02 -0.39 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.36 -0.46 42 0 83 0
29JUN26 35.00 P 0.00 0.00 0.00 2.75 -0.52 42 0 166 0
29JUN26 36.00 P 0.00 0.00 0.00 3.17 -0.55 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.62 -0.66 43 0 100 0
29JUN26 38.00 P 0.00 0.00 0.00 4.11 -0.64 42 0 108 0
29JUN26 39.00 P 0.00 0.00 0.00 4.67 -0.65 43 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.19 -0.68 43 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 5.78 -0.73 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.39 -0.80 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.07 -0.82 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.75 -0.83 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.47 -0.86 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.03 -1.07 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.80 -1.09 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.70 -0.97 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.67 -0.82 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.42 -0.89 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.43 -1.02 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.52 -1.12 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.69 -1.19 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.22 -1.05 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.57 -1.20 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.83 -1.38 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.19 -1.58 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.55 -1.66 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.08 -1.69 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.28 -0.21 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 -0.23 43 0 3 0
29SEP26 30.00 P 1.64 1.64 1.64 1.80 -0.28 43 10 12 +10
29SEP26 31.00 P 0.00 0.00 0.00 2.10 -0.37 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.44 -0.37 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.78 -0.42 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.18 -0.46 43 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.59 -0.52 43 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.01 -0.60 43 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 4.50 -0.62 43 0 15 0
29SEP26 38.00 P 4.80 4.80 4.80 4.99 -0.69 43 1 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.53 -0.72 43 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.25 -0.55 44 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.66 -0.72 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.25 -0.84 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.14 -0.62 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.70 -0.77 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.37 -0.82 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.11 -0.85 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.92 -0.79 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.66 -0.83 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 -1.08 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.02 -1.05 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.20 -0.91 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.23 -1.01 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.40 -1.08 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.66 -1.03 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.88 -1.03 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.04 -1.17 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.48 -1.29 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.78 -1.43 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.67 -0.27 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.95 -0.29 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.24 -0.33 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 -0.34 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.93 -0.45 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.30 -0.45 42 0 1 0
30DEC26 34.00 P 3.57 3.67 3.56 3.87 -0.36 43 43 25 +25
30DEC26 35.00 P 0.00 0.00 0.00 4.15 -0.61 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.62 -0.61 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.11 -0.67 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.63 -0.72 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 -0.70 42 0 0 0
30DEC26 40.00 P 6.65 6.65 6.65 6.79 -0.69 43 17 17 +17
30DEC26 41.00 P 0.00 0.00 0.00 7.44 -0.67 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.00 -0.76 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.72 -0.72 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.41 -0.73 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.11 -0.73 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.77 -0.81 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.53 - 44 0 0 -
TOTAL PUT 837 12,018 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.98
30DEC25 14.50 C 0.00 0.00 0.00 9.52 +0.21 69 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.04 +0.21 79 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.53 +0.32 68 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.03 +0.30 62 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.54 +0.31 63 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.02 +0.31 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.53 +0.30 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.04 +0.31 48 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.53 +0.14 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.05 +0.21 43 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.54 +0.23 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.04 +0.30 31 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 3.05 +0.31 26 0 54 0
30DEC25 22.00 C 0.00 0.00 0.00 2.12 +0.25 25 0 4,218 0
30DEC25 23.00 C 1.01 1.06 1.01 1.31 +0.20 25 30 320 -30
30DEC25 24.00 C 0.54 0.65 0.50 0.69 +0.15 25 37 317 -31
30DEC25 25.00 C 0.00 0.00 0.00 0.33 +0.09 26 0 239 0
30DEC25 26.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 207 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.08 +0.28 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.58 +0.30 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.09 +0.31 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.59 +0.20 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.11 +0.27 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.62 +0.31 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.14 +0.31 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.29 +0.37 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.35 +0.24 26 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 1.63 +0.16 26 0 325 0
29JAN26 24.00 C 0.87 0.92 0.87 1.07 +0.13 26 57 441 +6
29JAN26 25.00 C 0.00 0.00 0.00 0.67 +0.08 27 0 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.39 +0.06 27 0 1,173 0
29JAN26 27.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 1,476 0
29JAN26 28.00 C 0.15 0.15 0.15 0.11 +0.02 27 40 323 +40
29JAN26 29.00 C 0.09 0.09 0.09 0.05 0.00 27 15 20 +15
29JAN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.16 +0.33 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.73 +0.31 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.25 +0.23 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.81 +0.42 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.31 +0.47 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.80 +0.24 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.35 +0.32 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.34 +0.16 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.54 +0.21 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.86 +0.17 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.32 +0.12 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.92 +0.10 27 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 0.61 +0.08 27 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.38 +0.04 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.73 +0.27 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.26 +0.42 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.70 +0.45 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.17 +0.38 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.65 +0.26 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.31 +0.43 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.73 +0.17 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.35 +0.33 38 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.89 +0.44 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.41 +0.42 35 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.94 +0.38 33 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.49 +0.42 32 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.63 +0.34 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.77 +0.18 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.12 +0.20 27 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.58 +0.12 27 0 27 0
30MAR26 25.00 C 0.00 0.00 0.00 1.17 +0.09 27 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.84 +0.07 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.58 +0.05 27 0 149 0
30MAR26 28.00 C 0.39 0.45 0.39 0.39 +0.03 27 28 232 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 0.00 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 27 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.73 +0.27 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.26 +0.33 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.71 +0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.24 +0.30 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.73 +0.24 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.31 +0.37 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.89 +0.33 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.43 +0.31 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.92 +0.32 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.51 +0.29 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.10 +0.15 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.62 +0.24 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.87 +0.17 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.21 +0.23 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.59 +0.13 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 2.06 +0.10 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.62 +0.08 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.30 +0.11 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.00 +0.06 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.76 +0.03 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 +0.01 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 0.00 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 0.00 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.31 +0.20 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.89 +0.24 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 +0.31 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.98 +0.27 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.60 +0.26 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.21 +0.26 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.78 +0.26 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.11 +0.21 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.49 +0.22 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.96 +0.20 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.39 +0.07 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 +0.05 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.61 +0.03 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.35 +0.05 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 1.10 +0.02 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 0.00 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 0.00 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.45 +0.27 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.97 +0.22 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.56 +0.29 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.12 +0.25 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.69 +0.14 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.37 +0.21 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.02 +0.24 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.29 +0.15 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.79 +0.23 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.27 +0.15 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.82 +0.15 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.40 +0.12 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 +0.11 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 +0.05 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 +0.03 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.05 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 - 29 0 0 -
TOTAL CALL 207 13,425 +15
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 292 0
30DEC25 22.00 P 0.13 0.13 0.12 0.09 -0.03 26 13 548 -3
30DEC25 23.00 P 0.28 0.28 0.28 0.28 -0.08 26 10 489 -10
30DEC25 24.00 P 0.00 0.00 0.00 0.69 -0.15 26 0 445 0
30DEC25 25.00 P 0.00 0.00 0.00 1.32 -0.23 27 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.14 -0.27 28 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.06 -0.31 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.02 -0.33 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.02 -0.33 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.03 -0.33 48 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.03 -0.38 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.02 -0.35 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.03 -0.29 62 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.04 -0.32 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 105 0
29JAN26 21.00 P 0.14 0.14 0.14 0.12 -0.04 27 15 143 +15
29JAN26 22.00 P 0.00 0.00 0.00 0.27 -0.07 26 0 235 0
29JAN26 23.00 P 0.65 0.65 0.65 0.55 -0.12 26 2 344 +2
29JAN26 24.00 P 0.00 0.00 0.00 0.98 -0.17 26 0 475 0
29JAN26 25.00 P 1.60 1.60 1.60 1.60 -0.22 27 7 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.33 -0.25 28 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.23 -0.24 31 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.10 -0.30 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.06 -0.42 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.03 -0.32 33 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.03 -0.33 36 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.04 -0.37 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.03 -0.34 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.03 -0.31 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.04 -0.32 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 0.00 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.22 -0.05 27 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.41 -0.09 26 0 35 0
26FEB26 23.00 P 0.00 0.00 0.00 0.73 -0.12 26 0 8 0
26FEB26 24.00 P 0.00 0.00 0.00 1.20 -0.15 27 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 1.80 -0.19 27 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.49 -0.26 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.33 -0.26 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.17 -0.32 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.06 -0.42 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.03 -0.35 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.03 -0.33 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.05 -0.36 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.03 -0.34 38 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 35 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 30 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.58 -0.08 27 0 31 0
30MAR26 23.00 P 0.00 0.00 0.00 0.92 -0.13 27 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.39 -0.17 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 1.98 -0.20 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.54 -0.37 25 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.45 -0.17 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.17 -0.43 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.10 -0.43 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.04 -0.36 27 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.07 -0.31 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.05 -0.36 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.05 -0.32 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.05 -0.49 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.04 -0.32 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 -0.08 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.86 -0.06 28 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.18 -0.10 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.64 -0.14 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.16 -0.16 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 2.76 -0.18 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.43 -0.18 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.15 -0.24 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.87 -0.27 26 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.75 -0.23 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.58 -0.28 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.47 -0.33 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.35 -0.33 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.33 -0.27 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.25 -0.29 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.22 -0.22 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.05 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 -0.07 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 -0.06 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.83 -0.08 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.15 -0.14 28 0 4 0
29SEP26 22.00 P 1.52 1.52 1.52 1.56 -0.08 28 1 2 +1
29SEP26 23.00 P 0.00 0.00 0.00 1.98 -0.15 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.58 -0.11 29 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.10 -0.22 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 -0.13 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.55 -0.16 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.34 -0.15 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.14 -0.09 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.86 -0.28 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.72 -0.32 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.59 -0.31 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.58 -0.21 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.41 -0.29 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.34 -0.32 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.80 -0.14 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.32 -0.09 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.83 -0.14 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.42 -0.11 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.02 -0.22 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.72 -0.25 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 -0.18 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.26 -0.20 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.18 +0.02 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.89 -0.21 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.78 -0.18 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.62 - 28 0 0 -
TOTAL PUT 48 15,309 +5
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$ 80.80
05DEC25 49.00 C 0.00 0.00 0.00 32.27 +0.58 345 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 30.84 +0.15 214 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 28.95 +0.75 328 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 26.45 +0.75 299 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 23.34 +0.31 155 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 20.82 -0.24 114 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 18.91 +0.91 214 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 15.85 +0.31 108 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 13.78 +0.78 152 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 11.22 +0.45 123 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 8.42 +0.41 72 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 5.96 +0.14 57 0 0 0
05DEC25 77.50 C 4.45 4.45 3.16 3.52 +0.31 41 41 21 +1
05DEC25 80.00 C 2.10 2.10 1.27 1.39 +0.11 31 37 78 +29
05DEC25 82.50 C 0.75 0.75 0.30 0.45 +0.04 36 86 622 -27
05DEC25 85.00 C 0.25 0.25 0.09 0.17 +0.04 44 51 71 +13
05DEC25 87.50 C 0.00 0.00 0.00 0.08 +0.04 52 0 4 0
05DEC25 90.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 30.84 +0.15 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 28.95 +0.75 178 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 26.45 +0.75 162 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 23.39 +0.32 90 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 20.87 -0.19 72 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 18.91 +0.83 115 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 15.89 +0.35 59 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 13.78 +0.27 81 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 11.22 +0.25 66 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 8.43 +0.34 36 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 6.00 +0.18 31 0 0 0
12DEC25 77.50 C 3.64 3.64 3.64 3.82 +0.26 30 30 30 +30
12DEC25 80.00 C 2.28 2.28 2.28 1.99 +0.18 28 30 30 +30
12DEC25 82.50 C 1.50 1.56 0.70 0.90 +0.12 29 127 113 +109
12DEC25 85.00 C 0.54 0.65 0.31 0.41 +0.11 32 19 23 +15
12DEC25 87.50 C 0.24 0.25 0.24 0.18 +0.07 34 4 2 +2
12DEC25 90.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 43.39 +0.81 164 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 42.05 +0.44 129 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 40.93 -0.36 102 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 40.56 +0.94 159 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 39.80 +1.18 165 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 38.49 +0.89 145 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.37 +0.65 134 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 35.83 +0.20 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 35.35 +0.10 124 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 34.34 +0.30 119 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.62 +1.00 129 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.59 +0.90 123 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.94 +0.25 67 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 28.95 +0.75 103 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 26.45 +0.75 93 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 24.13 +0.98 91 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 20.95 -0.34 37 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 18.91 +0.77 66 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 16.45 +0.74 59 0 2,908 0
30DEC25 67.50 C 0.00 0.00 0.00 13.78 +0.27 45 0 1,284 0
30DEC25 70.00 C 0.00 0.00 0.00 11.40 +0.43 41 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 8.78 +0.06 30 0 1,479 0
30DEC25 75.00 C 0.00 0.00 0.00 6.46 +0.41 27 0 845 0
30DEC25 77.50 C 5.51 5.51 5.51 4.31 +0.06 24 30 1,558 -30
30DEC25 80.00 C 2.74 2.79 2.54 2.73 +0.17 24 15 1,316 -1
30DEC25 82.50 C 1.54 1.54 1.40 1.56 +0.11 24 27 852 -6
30DEC25 85.00 C 1.05 1.28 0.75 0.85 +0.04 25 457 2,614 -163
30DEC25 87.50 C 0.60 0.70 0.40 0.44 +0.01 26 204 1,839 +199
30DEC25 90.00 C 0.37 0.39 0.22 0.24 +0.01 27 97 695 +22
30DEC25 92.50 C 0.13 0.13 0.13 0.12 0.00 28 1 1,231 +1
30DEC25 95.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.02 0.00 31 0 279 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.01 0.01 0.01 0.00 37 60 530 +60
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 43 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 35.35 +0.10 81 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.78 +0.74 94 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.77 +1.00 90 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.59 +0.82 82 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.63 +0.84 80 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.30 +1.01 78 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.85 +1.06 72 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.27 +0.94 63 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.79 +0.50 57 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.91 +0.52 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.45 +0.74 37 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 13.78 +0.27 27 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 11.40 +0.43 25 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.72 +0.72 32 0 1,825 0
29JAN26 75.00 C 0.00 0.00 0.00 7.61 +0.75 30 0 154 0
29JAN26 77.50 C 5.56 5.56 5.56 5.35 +0.15 25 30 714 0
29JAN26 80.00 C 4.42 4.74 4.42 3.95 +0.14 25 90 533 0
29JAN26 82.50 C 0.00 0.00 0.00 2.76 +0.15 25 0 402 0
29JAN26 85.00 C 2.29 2.50 2.29 1.88 +0.11 26 72 389 +69
29JAN26 87.50 C 0.00 0.00 0.00 1.21 +0.02 26 0 299 0
29JAN26 90.00 C 1.11 1.11 1.06 0.76 -0.03 26 36 498 +36
29JAN26 92.50 C 0.75 0.75 0.66 0.46 -0.07 26 103 1,066 +100
29JAN26 95.00 C 0.00 0.00 0.00 0.27 -0.07 26 0 548 0
29JAN26 97.50 C 0.32 0.32 0.32 0.15 -0.06 26 3 266 +3
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 139 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 34.78 +0.74 74 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.77 +0.87 72 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.59 +0.68 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.63 +0.71 63 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.30 +0.85 61 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.85 +0.87 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.27 +0.76 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.91 +0.22 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.91 -0.19 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.45 +0.68 27 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 13.78 +0.25 0 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.64 +0.24 22 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 9.72 +0.11 25 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 8.13 +0.41 28 0 62 0
26FEB26 77.50 C 6.75 6.75 6.02 6.32 +0.25 26 61 247 -31
26FEB26 80.00 C 5.58 5.58 5.51 4.75 +0.12 25 117 266 -27
26FEB26 82.50 C 4.13 4.13 3.69 3.64 +0.14 26 60 164 +30
26FEB26 85.00 C 0.00 0.00 0.00 2.71 +0.12 26 0 136 0
26FEB26 87.50 C 1.96 1.96 1.96 2.08 +0.18 27 1 51 +1
26FEB26 90.00 C 1.80 1.82 1.45 1.62 +0.24 28 337 782 +335
26FEB26 92.50 C 0.00 0.00 0.00 1.26 +0.24 29 0 58 0
26FEB26 95.00 C 0.00 0.00 0.00 1.00 +0.28 30 0 163 0
26FEB26 97.50 C 0.00 0.00 0.00 0.79 +0.28 31 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.64 +0.29 32 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.52 +0.27 33 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.43 +0.26 34 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.35 +0.23 35 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.30 +0.21 36 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.25 +0.19 37 0 30 0
26FEB26 115.00 C 0.15 0.17 0.15 0.22 +0.18 38 410 450 +410
30MAR26 38.00 C 0.00 0.00 0.00 43.42 +0.48 70 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.20 +0.03 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.21 -0.08 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.56 +0.56 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.80 +0.79 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.49 +0.47 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.37 +0.33 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.97 +0.35 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.57 +0.32 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.78 +0.74 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.97 +0.53 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.59 +0.49 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.03 +0.90 59 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.30 +0.69 49 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.85 +0.64 45 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 24.36 +0.65 41 0 125 0
30MAR26 60.00 C 22.60 22.68 22.60 21.92 +0.23 37 49 1,077 0
30MAR26 62.50 C 0.00 0.00 0.00 18.91 -0.19 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.45 -0.28 0 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.95 +0.16 31 0 1,254 0
30MAR26 70.00 C 0.00 0.00 0.00 12.13 +0.02 23 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 10.13 -0.25 23 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.93 +0.64 28 0 355 0
30MAR26 77.50 C 8.09 8.09 7.21 7.25 +0.26 27 60 202 -8
30MAR26 80.00 C 6.71 6.71 6.46 5.73 +0.11 26 31 1,593 0
30MAR26 82.50 C 5.34 5.34 4.87 4.58 +0.18 27 74 340 +14
30MAR26 85.00 C 4.33 4.33 3.50 3.64 +0.14 27 44 286 +30
30MAR26 87.50 C 2.80 2.85 2.80 2.85 +0.11 27 4 935 0
30MAR26 90.00 C 2.20 2.27 2.20 2.25 +0.09 28 5 127 -1
30MAR26 92.50 C 0.00 0.00 0.00 1.74 +0.06 28 0 622 0
30MAR26 95.00 C 1.70 1.70 1.68 1.34 +0.06 28 33 208 +3
30MAR26 97.50 C 1.35 1.35 1.35 1.03 +0.06 28 30 196 +30
30MAR26 100.00 C 1.09 1.09 1.09 0.79 +0.05 29 1 702 0
30MAR26 102.50 C 0.00 0.00 0.00 0.60 +0.04 29 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.35 +0.03 29 0 190 0
30MAR26 110.00 C 0.50 0.50 0.42 0.30 +0.06 30 17 48 +15
30MAR26 112.50 C 0.00 0.00 0.00 0.25 +0.07 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 +0.08 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 37.47 +0.22 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.97 +0.35 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.57 +0.13 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.78 +0.47 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.97 +0.53 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.59 +0.08 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.03 +0.48 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.92 +0.77 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.85 +0.08 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.04 +0.85 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.02 -0.31 27 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.76 -0.05 27 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.51 -0.44 26 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.27 -0.25 25 0 4 0
29JUN26 70.00 C 14.77 14.78 14.77 14.10 +0.17 30 90 221 +60
29JUN26 72.50 C 0.00 0.00 0.00 11.57 -0.16 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.44 +0.37 28 0 218 0
29JUN26 77.50 C 9.81 9.81 9.73 8.83 +0.26 28 60 1,595 0
29JUN26 80.00 C 0.00 0.00 0.00 7.48 +0.23 28 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 6.30 +0.17 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 5.29 +0.14 27 0 36 0
29JUN26 87.50 C 0.00 0.00 0.00 4.45 +0.11 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.73 +0.14 28 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 3.15 +0.07 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.66 +0.09 29 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 2.24 +0.10 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.91 +0.14 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.64 +0.18 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.41 +0.20 30 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 1.22 +0.22 31 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 1.06 +0.23 31 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.94 +0.25 32 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.79 +0.22 32 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 35.57 +0.13 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.78 +0.30 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.97 +0.48 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.59 +0.06 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.03 +0.41 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.92 +0.70 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.95 +0.06 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.04 +0.44 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.24 -0.09 26 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.83 +0.79 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.74 +0.56 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.56 +0.40 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.33 -0.02 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.28 +0.60 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.05 -0.66 26 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 10.08 +0.27 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 8.81 +0.24 28 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 7.69 +0.25 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.70 +0.24 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 5.84 +0.21 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.09 +0.19 28 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 4.45 +0.19 28 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 3.90 +0.17 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.35 +0.08 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.91 +0.08 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.49 +0.01 28 0 108 0
29SEP26 105.00 C 0.00 0.00 0.00 2.16 -0.03 29 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 1.85 -0.04 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.59 -0.03 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.38 -0.03 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.03 +0.41 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.92 +0.56 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.25 +0.25 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.10 +0.14 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.19 +0.33 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.05 +0.20 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.19 +0.06 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.41 +0.37 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.70 +0.35 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.53 +0.75 29 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.65 +0.31 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.32 +0.24 27 0 0 0
30DEC26 80.00 C 10.90 10.90 10.90 10.13 +0.25 27 1 3 0
30DEC26 82.50 C 0.00 0.00 0.00 9.03 +0.25 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.96 +0.15 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.09 +0.11 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.32 +0.10 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.63 +0.06 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.05 +0.11 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.48 +0.05 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.00 +0.04 28 0 5 0
30DEC26 102.50 C 3.68 3.68 3.68 3.66 +0.14 29 5 5 +5
30DEC26 105.00 C 0.00 0.00 0.00 3.23 +0.07 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.95 +0.06 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.69 +0.03 30 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.42 +0.03 30 0 0 0
TOTAL CALL 3,140 56,479 +1,358
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 152 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 141 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.03 129 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.05 +0.04 115 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.06 +0.04 100 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.07 +0.04 85 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.10 +0.04 72 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 60 0
05DEC25 77.50 P 0.06 0.11 0.06 0.23 -0.05 43 9 76 0
05DEC25 80.00 P 0.26 0.59 0.26 0.54 -0.21 30 119 209 +68
05DEC25 82.50 P 1.20 1.98 1.05 2.08 -0.25 34 54 49 +32
05DEC25 85.00 P 3.88 3.99 3.88 4.36 -0.25 45 50 12 -1
05DEC25 87.50 P 0.00 0.00 0.00 6.76 -0.27 51 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 9.50 -0.29 90 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 11.71 -0.29 65 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 14.21 -0.29 76 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 16.70 -0.33 0 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 19.28 -0.22 120 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 21.70 -0.62 0 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 24.20 -0.33 0 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 27.16 +0.15 206 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 29.20 -1.06 0 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 31.71 -0.29 143 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.05 +0.03 63 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.17 -0.11 33 0 0 0
12DEC25 77.50 P 0.36 0.36 0.36 0.44 -0.13 30 2 12 +2
12DEC25 80.00 P 0.60 1.10 0.60 1.03 -0.18 26 167 156 +134
12DEC25 82.50 P 0.00 0.00 0.00 2.48 -0.20 28 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 4.43 -0.29 28 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 6.79 -0.27 32 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 9.52 -0.27 52 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 11.71 -0.29 39 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 14.63 +0.13 74 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 16.70 -0.33 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 19.28 -0.25 69 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 21.70 -0.96 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 24.20 -0.33 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 27.16 -0.65 114 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 29.75 -0.51 126 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 748 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 51 19 668 +19
30DEC25 57.50 P 0.01 0.01 0.01 0.02 +0.01 50 11 382 +11
30DEC25 60.00 P 0.04 0.04 0.04 0.03 +0.02 46 1 1,834 0
30DEC25 62.50 P 0.02 0.02 0.02 0.04 +0.03 42 100 1,483 +88
30DEC25 65.00 P 0.04 0.04 0.04 0.05 +0.02 37 2 2,291 +2
30DEC25 67.50 P 0.05 0.05 0.05 0.06 0.00 33 24 1,546 +24
30DEC25 70.00 P 0.09 0.09 0.09 0.10 -0.02 30 32 3,894 +32
30DEC25 72.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 1,040 0
30DEC25 75.00 P 0.38 0.43 0.28 0.46 -0.06 27 94 1,647 +27
30DEC25 77.50 P 0.56 0.94 0.56 0.91 -0.08 25 258 841 -64
30DEC25 80.00 P 1.27 1.77 1.15 1.70 -0.13 24 93 1,215 -10
30DEC25 82.50 P 2.20 2.64 2.20 3.02 -0.21 23 21 609 +21
30DEC25 85.00 P 4.80 4.80 4.80 4.80 -0.50 24 3 116 -3
30DEC25 87.50 P 0.00 0.00 0.00 7.01 -0.27 26 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 9.52 -0.27 32 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 12.07 -0.04 39 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.63 +0.13 46 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.70 -0.34 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.28 -0.80 44 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.70 -0.96 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.20 -0.33 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.16 -0.65 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.75 -0.51 78 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.71 -0.32 56 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.20 -1.07 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 288 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 442 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.06 34 0 381 0
29JAN26 65.00 P 0.14 0.14 0.14 0.17 +0.08 32 6 289 +6
29JAN26 67.50 P 0.21 0.24 0.21 0.28 +0.09 31 9 688 +5
29JAN26 70.00 P 0.30 0.38 0.30 0.47 +0.10 30 63 956 +30
29JAN26 72.50 P 0.51 0.67 0.51 0.76 +0.07 28 104 595 +45
29JAN26 75.00 P 0.88 1.06 0.87 1.18 +0.05 27 96 728 +1
29JAN26 77.50 P 0.00 0.00 0.00 1.78 -0.05 26 0 448 0
29JAN26 80.00 P 2.20 2.32 2.20 2.66 -0.16 25 35 303 -4
29JAN26 82.50 P 3.46 3.96 3.46 3.98 -0.21 25 5 133 +3
29JAN26 85.00 P 4.83 4.83 4.76 5.61 -0.27 25 32 155 +32
29JAN26 87.50 P 0.00 0.00 0.00 7.31 -0.76 23 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 9.63 -0.32 25 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.07 -0.23 29 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.63 -0.05 34 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 16.70 -0.37 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.28 -0.80 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.13 -0.53 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.20 -0.33 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.16 -0.65 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.75 -0.51 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.12 +0.04 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.20 -1.07 0 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 38 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 33 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 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 0.00 0.00 0.00 0.10 -0.01 28 0 7 0
26FEB26 65.00 P 0.26 0.26 0.26 0.17 -0.05 27 30 84 +30
26FEB26 67.50 P 0.00 0.00 0.00 0.29 -0.11 26 0 152 0
26FEB26 70.00 P 0.68 0.70 0.68 0.56 -0.13 26 38 339 +30
26FEB26 72.50 P 0.85 1.09 0.85 0.98 -0.12 26 111 225 +75
26FEB26 75.00 P 1.35 1.64 1.35 1.59 -0.08 26 84 336 +4
26FEB26 77.50 P 2.04 2.04 1.99 2.33 -0.14 25 25 345 +25
26FEB26 80.00 P 3.33 3.40 3.33 3.40 -0.12 25 39 345 0
26FEB26 82.50 P 0.00 0.00 0.00 4.69 -0.18 25 0 338 0
26FEB26 85.00 P 5.51 5.94 5.51 6.23 -0.26 25 90 152 +90
26FEB26 87.50 P 0.00 0.00 0.00 8.56 +0.14 29 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 10.53 +0.13 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.51 -0.08 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.86 +0.01 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.07 -0.54 31 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 19.61 -0.47 35 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 22.45 -0.21 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.29 -0.24 34 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.16 -0.65 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.75 -0.51 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.12 +0.04 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.20 -1.07 0 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 46 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 43 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 35 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 0.00 0.00 0.00 0.01 0.00 28 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 762 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 338 0
30MAR26 67.50 P 0.76 0.76 0.76 0.54 -0.06 26 8 808 +8
30MAR26 70.00 P 1.05 1.05 1.05 0.93 -0.07 26 30 766 0
30MAR26 72.50 P 0.00 0.00 0.00 1.47 -0.08 26 0 607 0
30MAR26 75.00 P 1.90 2.24 1.90 2.20 -0.09 27 56 1,477 +10
30MAR26 77.50 P 3.16 3.17 3.10 3.10 -0.13 27 15 799 +15
30MAR26 80.00 P 4.20 4.28 4.16 4.16 -0.14 26 144 1,532 +144
30MAR26 82.50 P 0.00 0.00 0.00 5.44 -0.20 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 6.89 -0.33 26 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 8.56 -0.40 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.00 +0.49 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.09 +0.08 30 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.86 -0.33 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.10 -0.51 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.77 -0.31 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.45 -0.21 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.47 -0.16 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.16 -0.65 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.75 -0.51 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.12 +0.04 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.20 -1.07 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.38 +0.02 29 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.60 +0.03 29 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 0.89 +0.03 28 0 312 0
29JUN26 65.00 P 0.00 0.00 0.00 1.28 +0.02 28 0 296 0
29JUN26 67.50 P 0.00 0.00 0.00 1.76 0.00 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.30 -0.07 28 0 510 0
29JUN26 72.50 P 0.00 0.00 0.00 2.99 -0.08 27 0 1,863 0
29JUN26 75.00 P 3.70 3.70 3.70 3.85 -0.10 27 10 160 0
29JUN26 77.50 P 0.00 0.00 0.00 4.86 -0.12 27 0 265 0
29JUN26 80.00 P 5.84 5.84 5.84 6.03 -0.17 26 30 162 +30
29JUN26 82.50 P 0.00 0.00 0.00 7.37 -0.21 26 0 92 0
29JUN26 85.00 P 8.22 8.22 8.22 8.84 -0.24 26 30 60 +30
29JUN26 87.50 P 0.00 0.00 0.00 11.01 +0.16 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.87 +0.28 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.49 -0.05 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.86 +0.35 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.36 -0.37 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.03 +0.21 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.13 +0.08 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.47 -0.85 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.27 -0.91 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.12 -0.14 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.16 -0.26 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.68 -0.59 34 0 0 0
29SEP26 46.00 P 0.33 0.33 0.33 0.06 -0.03 27 2 3 +2
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 22 0
29SEP26 52.50 P 0.60 0.60 0.60 0.27 -0.07 27 1 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 -0.09 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.66 -0.10 27 0 74 0
29SEP26 60.00 P 0.00 0.00 0.00 0.97 -0.12 28 0 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.37 -0.14 28 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.86 -0.15 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.50 -0.13 28 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.26 -0.08 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.10 -0.06 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.06 -0.06 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 6.12 -0.11 27 0 62 0
29SEP26 80.00 P 0.00 0.00 0.00 7.34 -0.14 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 8.69 -0.18 27 0 0 0
29SEP26 85.00 P 10.19 10.19 10.19 10.19 -0.16 27 3 3 +3
29SEP26 87.50 P 0.00 0.00 0.00 11.78 -0.19 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.55 -0.29 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.39 -0.24 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.06 -0.51 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.81 +0.23 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.15 -0.52 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.13 -0.73 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.20 -1.21 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.58 -0.60 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.12 -0.43 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.80 +0.38 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.96 -0.31 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 +0.09 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.57 +0.11 28 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.82 +0.13 28 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.15 +0.15 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.55 +0.17 28 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 2.02 +0.16 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 2.63 +0.17 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 3.30 +0.15 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.04 +0.08 28 0 1 0
30DEC26 72.50 P 0.00 0.00 0.00 4.90 -0.01 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.89 -0.05 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.02 -0.12 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.23 -0.17 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.61 -0.18 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.15 -0.14 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.74 -0.15 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.38 -0.34 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.27 -0.26 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.14 -0.30 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.81 -0.62 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.61 -0.84 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.56 -0.76 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.65 -0.96 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.50 -0.29 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.58 -0.41 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.81 -0.38 29 0 0 0
TOTAL PUT 2,155 50,791 +996
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$ 6.53
30DEC25 3.30 C 0.00 0.00 0.00 3.24 -0.12 96 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.07 -0.08 132 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.95 -0.11 106 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.83 -0.17 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.75 -0.13 97 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.64 -0.12 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.33 -0.16 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.03 -0.13 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.83 -0.17 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.74 -0.14 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.65 -0.15 53 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.54 -0.12 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.30 -0.15 41 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.06 -0.14 40 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.83 -0.13 38 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.62 -0.12 38 0 114 0
30DEC25 6.25 C 0.00 0.00 0.00 0.44 -0.09 37 0 54 0
30DEC25 6.50 C 0.28 0.28 0.28 0.29 -0.08 37 1 234 0
30DEC25 6.75 C 0.23 0.23 0.17 0.18 -0.05 36 30 316 -15
30DEC25 7.00 C 0.10 0.10 0.10 0.11 -0.04 37 1 515 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 -0.02 39 0 323 0
30DEC25 7.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.28 -0.12 64 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.16 -0.12 49 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.06 -0.12 46 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.99 -0.08 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.89 -0.13 56 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 -0.15 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.68 -0.12 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.56 -0.17 32 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 -0.12 36 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.15 -0.10 45 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.88 -0.13 33 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.72 -0.08 37 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.56 -0.09 37 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 -0.07 37 0 82 0
29JAN26 7.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 43 0
29JAN26 7.25 C 0.00 0.00 0.00 0.16 -0.04 38 0 413 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.00 -0.15 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.13 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.78 -0.17 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.72 -0.08 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.63 -0.10 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.38 -0.15 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.20 -0.07 42 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.97 -0.13 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.83 -0.08 40 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.65 -0.08 38 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.51 -0.08 37 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 -0.07 37 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.31 -0.05 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 -0.05 38 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 15 0
26FEB26 7.75 C 0.12 0.12 0.12 0.14 -0.03 38 2 229 -2
26FEB26 8.00 C 0.09 0.09 0.09 0.10 -0.03 38 2 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 -0.02 39 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.26 -0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.07 -0.13 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.95 -0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.87 -0.16 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.76 -0.16 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.66 -0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.57 -0.17 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.49 -0.13 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.35 -0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.28 -0.13 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.07 -0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 -0.15 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.91 -0.14 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.79 -0.16 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.72 -0.15 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.63 -0.15 36 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 -0.13 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.23 -0.13 38 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 -0.08 38 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.89 -0.07 38 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 -0.10 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 -0.08 38 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.07 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 737 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 -0.06 37 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.05 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 -0.03 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.02 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.63 -0.14 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 -0.17 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.44 -0.15 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.33 -0.15 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.25 -0.16 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.16 -0.16 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.09 -0.12 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.00 -0.14 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.90 -0.18 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 -0.14 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.74 -0.19 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.58 -0.14 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 -0.15 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.23 -0.12 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.12 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.11 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.08 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.09 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.08 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 -0.09 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.05 39 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.71 -0.14 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.62 -0.14 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.52 -0.14 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.44 -0.14 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.35 -0.15 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.27 -0.14 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.22 -0.14 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 -0.13 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.01 -0.15 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 -0.12 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.12 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.09 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.12 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.11 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 -0.14 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.11 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.08 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.10 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.09 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.07 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.08 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.07 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.05 39 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.30 -0.15 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.23 -0.13 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 -0.14 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.12 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.11 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 -0.11 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 -0.12 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.11 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.16 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.11 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.09 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.11 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.09 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.08 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.08 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 - 38 0 0 -
TOTAL CALL 36 8,355 -17
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 0.00 113 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 0.00 104 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,237 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 342 0
30DEC25 6.00 P 0.10 0.10 0.10 0.08 +0.02 38 3 330 0
30DEC25 6.25 P 0.18 0.18 0.18 0.15 +0.03 38 100 416 +100
30DEC25 6.50 P 0.00 0.00 0.00 0.26 +0.05 39 0 191 0
30DEC25 6.75 P 0.00 0.00 0.00 0.40 +0.06 38 0 33 0
30DEC25 7.00 P 0.00 0.00 0.00 0.57 +0.08 38 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.78 +0.12 40 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.02 +0.13 45 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.23 +0.11 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.49 +0.09 49 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.77 +0.15 65 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.98 +0.12 55 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.23 +0.12 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.48 +0.12 64 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 4.90 P 0.03 0.03 0.03 0.01 0.00 38 5 38 -5
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 38 0 38 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 429 0
29JAN26 6.00 P 0.19 0.19 0.19 0.17 +0.02 38 10 495 +10
29JAN26 6.25 P 0.00 0.00 0.00 0.26 +0.03 38 0 28 0
29JAN26 6.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.52 +0.07 39 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.67 +0.07 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.88 +0.08 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.02 +0.08 33 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.28 +0.08 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.54 +0.12 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.77 +0.14 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.98 +0.11 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 +0.17 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.49 +0.13 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 0.00 38 0 38 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.16 +0.02 38 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.34 +0.04 39 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 +0.05 38 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.60 +0.07 39 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.74 +0.06 38 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.94 +0.11 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.13 +0.12 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 +0.08 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.57 +0.10 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.77 +0.08 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.01 +0.12 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.28 +0.13 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.49 +0.13 44 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 38 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.03 39 0 16 0
30MAR26 6.00 P 0.31 0.31 0.31 0.31 +0.03 39 100 660 -100
30MAR26 6.25 P 0.00 0.00 0.00 0.42 +0.04 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.54 +0.06 39 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 +0.04 38 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.82 +0.06 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.21 +0.10 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.41 +0.16 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.59 +0.10 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 +0.06 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.01 +0.11 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 +0.13 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.52 +0.16 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.02 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 +0.05 39 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 +0.07 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 +0.09 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 +0.10 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 +0.12 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.94 +0.12 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.11 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 +0.15 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 +0.13 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.04 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.05 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.08 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.07 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 +0.08 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 +0.08 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 +0.10 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 +0.12 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 +0.12 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 +0.13 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 +0.09 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 +0.15 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.03 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 +0.06 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.38 +0.06 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 +0.07 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 +0.09 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 +0.08 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.10 +0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 +0.09 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.51 +0.12 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.70 - 39 0 0 -
TOTAL PUT 218 13,702 +5
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$ 157.00
05DEC25 125.00 C 0.00 0.00 0.00 32.03 +2.08 0 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 29.53 +2.13 0 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 27.03 +2.12 0 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 24.53 +2.08 0 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 22.04 +2.11 58 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 19.54 +2.08 51 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 17.04 +2.06 44 0 2 0
05DEC25 142.50 C 0.00 0.00 0.00 14.55 +1.65 43 0 0 0
05DEC25 145.00 C 13.43 13.43 13.43 12.04 +1.98 30 2 2 0
05DEC25 147.50 C 9.70 9.70 9.70 9.97 +2.17 57 1 1 0
05DEC25 150.00 C 9.00 9.35 7.63 7.18 +1.50 33 43 147 -21
05DEC25 152.50 C 6.80 7.42 4.80 5.30 +1.25 42 47 833 -20
05DEC25 155.00 C 3.76 5.60 3.45 3.60 +0.95 43 254 940 -14
05DEC25 157.50 C 3.90 4.00 2.15 2.29 +0.64 44 2,053 1,526 +763
05DEC25 160.00 C 2.50 2.70 1.25 1.31 +0.34 43 1,649 2,070 +439
05DEC25 162.50 C 1.71 1.72 0.74 0.68 +0.16 43 923 1,284 +198
05DEC25 165.00 C 1.00 1.12 0.42 0.32 +0.07 43 974 1,787 +278
05DEC25 167.50 C 0.50 0.65 0.23 0.14 +0.02 43 162 581 +46
05DEC25 170.00 C 0.23 0.36 0.13 0.06 +0.01 44 310 950 +130
05DEC25 172.50 C 0.20 0.20 0.09 0.02 0.00 43 58 421 +58
05DEC25 175.00 C 0.11 0.12 0.04 0.01 0.00 45 356 803 +339
05DEC25 177.50 C 0.08 0.08 0.08 0.01 0.00 51 1 135 -1
05DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
12DEC25 130.00 C 0.00 0.00 0.00 27.12 +2.13 40 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 24.65 +1.81 44 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 22.15 +2.03 39 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 19.98 +2.31 53 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 17.80 +2.49 55 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 14.93 +1.84 40 0 0 0
12DEC25 145.00 C 0.00 0.00 0.00 12.54 +1.92 37 0 13 0
12DEC25 147.50 C 0.00 0.00 0.00 10.47 +1.78 38 0 0 0
12DEC25 150.00 C 0.00 0.00 0.00 8.48 +1.44 38 0 0 0
12DEC25 152.50 C 8.50 8.50 8.07 6.73 +1.24 39 18 17 +13
12DEC25 155.00 C 6.85 7.00 5.18 5.21 +1.01 39 14 23 +6
12DEC25 157.50 C 5.00 5.20 3.84 3.97 +0.74 39 444 337 +274
12DEC25 160.00 C 4.00 4.30 2.80 2.98 +0.66 40 381 284 +205
12DEC25 162.50 C 2.83 3.19 2.16 2.12 +0.48 40 245 218 +180
12DEC25 165.00 C 2.33 2.40 1.52 1.46 +0.34 40 301 734 +44
12DEC25 167.50 C 1.47 1.83 1.10 0.98 +0.24 40 319 487 +231
12DEC25 170.00 C 1.28 1.34 0.77 0.63 +0.15 40 892 757 +624
12DEC25 172.50 C 0.80 0.98 0.57 0.40 +0.10 40 198 214 +130
12DEC25 175.00 C 0.70 0.71 0.43 0.24 +0.06 40 144 200 +139
12DEC25 177.50 C 0.44 0.47 0.28 0.14 - 39 63 63 -
30DEC25 55.00 C 102.71 102.71 102.71 102.51 +1.97 187 93 2,778 +93
30DEC25 57.50 C 100.34 100.34 100.10 100.12 +2.56 187 300 821 -168
30DEC25 60.00 C 0.00 0.00 0.00 97.15 +1.63 106 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 94.75 +2.31 138 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 92.16 +1.63 93 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 90.21 +2.62 163 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 87.17 +2.07 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 85.64 +2.76 167 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 82.18 +1.83 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 81.33 +3.23 174 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 77.68 +2.08 131 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 74.70 +1.81 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 73.82 +3.68 154 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 69.83 +1.71 93 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 67.22 +1.58 58 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 65.23 +2.09 106 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 62.23 +2.23 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 60.18 +2.51 95 0 1,044 0
30DEC25 100.00 C 59.13 59.13 59.13 58.25 +3.00 107 15 6,984 +15
30DEC25 102.50 C 0.00 0.00 0.00 56.39 +3.70 114 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 52.73 +2.05 83 0 7,482 0
30DEC25 107.50 C 49.80 49.80 49.80 49.80 +1.76 54 50 2,958 -50
30DEC25 110.00 C 0.00 0.00 0.00 47.05 +1.47 0 0 13,755 0
30DEC25 112.50 C 46.65 46.65 46.40 44.77 +2.21 0 16 8,857 +15
30DEC25 115.00 C 0.00 0.00 0.00 42.77 +2.30 67 0 5,740 0
30DEC25 117.50 C 39.27 39.27 39.27 40.89 +3.43 76 1 7,027 -1
30DEC25 120.00 C 0.00 0.00 0.00 38.43 +3.28 72 0 15,424 0
30DEC25 122.50 C 0.00 0.00 0.00 35.04 +1.91 49 0 3,271 0
30DEC25 125.00 C 0.00 0.00 0.00 32.56 +1.83 46 0 9,192 0
30DEC25 127.50 C 0.00 0.00 0.00 30.80 +2.07 57 0 2,242 0
30DEC25 130.00 C 29.13 30.20 28.09 28.30 +2.84 53 50 23,452 +5
30DEC25 132.50 C 0.00 0.00 0.00 24.90 +1.47 29 0 5,598 0
30DEC25 135.00 C 0.00 0.00 0.00 23.08 +2.26 42 0 8,257 0
30DEC25 137.50 C 0.00 0.00 0.00 20.93 +2.45 42 0 2,709 0
30DEC25 140.00 C 19.70 19.70 19.70 18.36 +1.42 37 4 11,145 -4
30DEC25 142.50 C 0.00 0.00 0.00 16.03 +1.76 35 0 2,881 0
30DEC25 145.00 C 14.20 14.20 14.20 14.00 +1.68 35 3 8,443 +3
30DEC25 147.50 C 13.82 14.30 13.22 12.08 +1.01 35 21 2,863 -13
30DEC25 150.00 C 11.60 12.50 10.20 10.84 +1.44 38 1,771 15,045 -224
30DEC25 152.50 C 10.50 10.55 8.66 8.75 +1.04 35 151 4,295 -119
30DEC25 155.00 C 8.88 9.00 7.27 7.38 +1.15 35 409 9,316 -7
30DEC25 157.50 C 7.08 7.59 6.00 6.25 +1.02 36 642 3,257 +219
30DEC25 160.00 C 5.40 6.56 5.00 5.10 +0.75 36 1,454 9,389 -150
30DEC25 162.50 C 3.63 5.40 3.63 4.24 +0.73 36 1,022 2,508 -267
30DEC25 165.00 C 4.12 4.55 3.40 3.45 +0.66 36 3,231 10,211 +817
30DEC25 167.50 C 3.38 3.77 2.81 2.74 +0.56 36 913 11,970 +300
30DEC25 170.00 C 2.50 3.13 2.28 2.15 +0.46 36 1,028 8,581 -25
30DEC25 172.50 C 2.36 2.60 1.85 1.67 +0.37 36 362 5,191 +179
30DEC25 175.00 C 2.00 2.12 1.50 1.29 +0.31 36 1,124 4,619 +205
30DEC25 177.50 C 1.54 1.76 1.21 0.98 +0.24 36 289 2,791 +195
30DEC25 180.00 C 1.30 1.45 0.99 0.73 +0.18 36 1,000 12,667 +431
30DEC25 182.50 C 1.01 1.19 0.83 0.55 +0.15 36 113 1,497 +32
30DEC25 185.00 C 1.00 1.00 0.68 0.40 +0.11 36 145 6,411 -2
30DEC25 187.50 C 0.60 0.77 0.60 0.29 +0.08 36 63 1,197 +56
30DEC25 190.00 C 0.58 0.67 0.45 0.21 +0.06 36 120 3,433 +48
30DEC25 192.50 C 0.56 0.56 0.42 0.15 +0.04 36 32 1,839 +12
30DEC25 195.00 C 0.43 0.43 0.33 0.11 +0.03 36 15 2,177 -7
30DEC25 197.50 C 0.39 0.39 0.32 0.08 +0.03 36 52 1,869 +20
30DEC25 200.00 C 0.30 0.33 0.22 0.06 +0.02 37 110 7,548 -9
30DEC25 205.00 C 0.22 0.25 0.19 0.03 +0.01 37 36 4,968 +22
30DEC25 210.00 C 0.16 0.16 0.15 0.02 +0.01 38 3 2,064 +2
30DEC25 215.00 C 0.11 0.11 0.10 0.01 0.00 38 31 1,386 -11
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,844 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30DEC25 230.00 C 0.05 0.07 0.05 0.01 0.00 46 11 587 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 468 0
30DEC25 245.00 C 0.04 0.04 0.04 0.01 0.00 52 150 647 +150
30DEC25 250.00 C 0.03 0.03 0.03 0.01 0.00 54 13 2,549 +7
29JAN26 80.00 C 0.00 0.00 0.00 77.68 +2.08 83 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 75.04 +2.15 71 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 73.82 +3.50 103 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 70.16 +2.04 70 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 68.09 +2.45 81 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 65.23 +2.09 66 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 62.60 +2.17 57 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 60.18 +2.22 57 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 58.25 +2.75 70 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 56.39 +3.39 76 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 52.76 +2.08 51 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 50.40 +2.25 52 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 47.59 +1.62 36 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 45.83 +2.70 54 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 42.77 +2.07 40 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 40.89 +3.43 49 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 38.43 +3.28 47 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 36.51 +3.38 50 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 32.81 +2.08 30 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 31.50 +2.77 44 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 29.38 +3.44 44 0 64 0
29JAN26 132.50 C 0.00 0.00 0.00 27.12 +2.12 42 0 0 0
29JAN26 135.00 C 26.66 26.66 26.66 24.93 +1.92 41 2 54 +2
29JAN26 137.50 C 0.00 0.00 0.00 22.18 +1.60 36 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 19.94 +1.20 35 0 44 0
29JAN26 142.50 C 0.00 0.00 0.00 18.27 +1.93 36 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 16.49 +1.23 36 0 34 0
29JAN26 147.50 C 0.00 0.00 0.00 14.81 +1.61 36 0 152 0
29JAN26 150.00 C 15.18 15.18 13.20 13.67 +1.27 38 6 647 0
29JAN26 152.50 C 12.38 12.38 11.88 11.88 +1.19 36 11 329 -1
29JAN26 155.00 C 11.60 11.80 11.50 10.78 +1.38 37 15 885 -8
29JAN26 157.50 C 10.70 10.72 9.32 9.50 +1.20 37 93 3,019 +50
29JAN26 160.00 C 9.65 9.68 8.20 8.25 +0.77 37 158 6,551 -35
29JAN26 162.50 C 8.74 8.74 7.59 7.28 +0.80 37 457 2,522 +36
29JAN26 165.00 C 7.55 7.70 6.44 6.33 +0.69 37 265 2,473 +66
29JAN26 167.50 C 6.02 6.02 5.85 5.48 +0.62 37 23 1,882 +8
29JAN26 170.00 C 5.70 6.10 5.12 4.72 +0.55 37 614 3,041 +289
29JAN26 172.50 C 5.10 5.39 4.59 4.05 +0.49 36 488 10,367 +364
29JAN26 175.00 C 4.50 4.70 4.00 3.45 +0.42 36 244 1,407 +150
29JAN26 177.50 C 4.00 4.13 3.59 2.94 +0.37 36 140 3,549 -53
29JAN26 180.00 C 3.50 3.79 3.06 2.49 +0.32 36 156 5,770 -5
29JAN26 182.50 C 3.10 3.34 2.68 2.10 +0.28 36 109 867 +106
29JAN26 185.00 C 2.81 2.92 2.43 1.76 +0.23 36 248 1,154 -23
29JAN26 187.50 C 2.55 2.55 2.17 1.47 +0.20 36 663 1,212 +173
29JAN26 190.00 C 2.21 2.30 1.84 1.23 +0.17 36 59 2,061 +48
29JAN26 192.50 C 2.00 2.06 2.00 1.02 +0.14 36 70 782 0
29JAN26 195.00 C 1.78 1.78 1.78 0.84 +0.12 36 2 386 +2
29JAN26 197.50 C 0.00 0.00 0.00 0.69 +0.10 36 0 1,210 0
29JAN26 200.00 C 1.35 1.43 1.12 0.57 +0.08 36 71 1,091 +59
29JAN26 205.00 C 0.00 0.00 0.00 0.38 +0.06 36 0 510 0
29JAN26 210.00 C 0.78 0.84 0.78 0.25 +0.04 36 10 380 +7
29JAN26 215.00 C 0.67 0.67 0.67 0.16 +0.02 36 20 344 0
29JAN26 220.00 C 0.57 0.57 0.47 0.11 +0.02 36 38 896 +13
29JAN26 225.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 458 0
29JAN26 230.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 623 0
29JAN26 235.00 C 0.26 0.26 0.26 0.03 0.00 37 5 1,959 -5
29JAN26 240.00 C 0.20 0.20 0.20 0.02 0.00 37 2 1,767 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,562 0
29JAN26 250.00 C 0.15 0.15 0.15 0.01 0.00 38 5 179 +5
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 219 0
29JAN26 290.00 C 0.06 0.06 0.06 0.01 0.00 48 20 594 +8
26FEB26 105.00 C 0.00 0.00 0.00 53.10 +1.70 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 50.42 +0.98 36 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 48.08 +1.54 39 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 45.83 +1.54 41 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 42.77 +0.61 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.02 +2.07 49 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 38.43 +0.85 35 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 36.51 +1.22 39 0 8 0
26FEB26 125.00 C 0.00 0.00 0.00 35.31 +2.42 46 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 31.50 +0.78 34 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 30.55 +3.13 41 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 28.59 +2.06 41 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 25.82 +1.14 37 0 110 0
26FEB26 137.50 C 0.00 0.00 0.00 23.49 +0.59 35 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 21.75 +0.62 36 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 20.08 +1.51 36 0 2 0
26FEB26 145.00 C 20.00 20.00 20.00 18.49 +1.45 36 1 282 0
26FEB26 147.50 C 0.00 0.00 0.00 16.99 +1.15 37 0 189 0
26FEB26 150.00 C 15.94 15.94 15.94 15.85 +1.43 38 1 1,123 0
26FEB26 152.50 C 14.22 14.22 14.22 14.51 +1.15 38 7 1,192 0
26FEB26 155.00 C 0.00 0.00 0.00 13.33 +1.18 38 0 1,370 0
26FEB26 157.50 C 0.00 0.00 0.00 12.15 +1.12 38 0 705 0
26FEB26 160.00 C 11.99 12.32 11.00 11.10 +0.89 39 96 960 0
26FEB26 162.50 C 0.00 0.00 0.00 10.16 +0.96 39 0 1,257 0
26FEB26 165.00 C 10.00 10.26 9.30 9.28 +1.02 39 69 584 +34
26FEB26 167.50 C 9.15 9.15 8.64 8.36 +0.95 39 16 297 0
26FEB26 170.00 C 8.75 8.75 7.70 7.52 +0.89 39 3 1,715 +1
26FEB26 172.50 C 7.58 8.00 7.10 6.74 +0.83 39 37 676 -6
26FEB26 175.00 C 6.36 6.49 6.36 6.03 +0.77 39 4 8,842 0
26FEB26 177.50 C 4.96 4.96 4.96 5.39 +0.72 39 10 393 0
26FEB26 180.00 C 6.00 6.10 5.46 4.80 +0.66 39 4,026 6,272 +4,021
26FEB26 182.50 C 4.97 4.97 4.97 4.27 +0.60 39 1 738 +1
26FEB26 185.00 C 5.10 5.10 5.10 3.79 +0.55 39 8 508 0
26FEB26 187.50 C 0.00 0.00 0.00 3.35 +0.50 39 0 691 0
26FEB26 190.00 C 3.98 3.98 3.73 2.96 +0.45 39 7 1,485 +1
26FEB26 192.50 C 3.50 3.50 3.50 2.62 +0.42 39 60 600 +20
26FEB26 195.00 C 3.18 3.18 3.18 2.30 +0.37 39 10 2,409 +10
30MAR26 65.00 C 0.00 0.00 0.00 92.79 +1.50 67 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 90.61 +2.11 76 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 88.19 +1.49 75 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 85.73 +2.16 72 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 83.43 +1.74 73 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 81.33 +2.14 77 0 40 0
30MAR26 80.00 C 79.96 79.96 79.96 78.34 +1.72 65 1 314 +1
30MAR26 82.50 C 0.00 0.00 0.00 75.92 +1.75 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 73.82 +1.92 67 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 70.74 +1.29 53 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 68.79 +1.85 61 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 66.46 +2.05 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 63.96 +1.77 57 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 61.37 +3.31 53 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 59.96 +2.84 61 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 56.39 +1.41 48 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 54.29 +1.78 50 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 52.26 +2.82 51 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 48.24 +1.70 29 0 3,068 0
30MAR26 112.50 C 47.21 47.21 47.21 46.14 +1.85 35 1 1,724 -1
30MAR26 115.00 C 0.00 0.00 0.00 44.50 +2.19 42 0 1,434 0
30MAR26 117.50 C 0.00 0.00 0.00 43.20 +1.95 47 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 40.96 +2.19 46 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 37.73 +2.44 39 0 903 0
30MAR26 125.00 C 0.00 0.00 0.00 36.61 +2.19 44 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 33.25 +0.74 37 0 963 0
30MAR26 130.00 C 33.30 33.30 33.30 31.63 +2.64 39 10 15,521 0
30MAR26 132.50 C 0.00 0.00 0.00 29.44 +0.75 38 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 26.98 +1.54 35 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 26.83 +3.06 42 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 23.61 +1.35 36 0 10,453 0
30MAR26 142.50 C 0.00 0.00 0.00 22.03 +1.39 36 0 308 0
30MAR26 145.00 C 0.00 0.00 0.00 21.79 +2.15 41 0 2,276 0
30MAR26 147.50 C 20.70 20.70 20.70 19.50 +1.47 38 1 347 0
30MAR26 150.00 C 19.60 19.60 17.70 17.89 +0.40 38 121 7,597 -5
30MAR26 152.50 C 0.00 0.00 0.00 16.80 +1.10 38 0 2,285 0
30MAR26 155.00 C 16.19 16.90 15.62 15.65 +1.17 39 21 1,862 0
30MAR26 157.50 C 15.27 15.66 14.86 14.51 +1.17 39 3 1,723 0
30MAR26 160.00 C 14.20 14.51 13.55 13.61 +1.21 40 10 13,354 0
30MAR26 162.50 C 13.33 13.50 12.36 12.36 +0.84 39 62 4,418 +12
30MAR26 165.00 C 12.39 12.39 12.39 11.64 +0.99 40 15 10,255 0
30MAR26 167.50 C 10.75 10.75 10.75 10.69 +0.94 40 1 1,069 +1
30MAR26 170.00 C 10.55 10.99 9.82 9.80 +0.88 40 1,383 10,993 +1,040
30MAR26 172.50 C 10.10 10.10 9.15 8.97 +0.83 40 19 2,470 -2
30MAR26 175.00 C 9.16 9.16 8.59 8.20 +0.78 39 2 4,135 0
30MAR26 177.50 C 8.80 8.80 8.80 7.49 +0.73 39 1 1,300 +1
30MAR26 180.00 C 8.31 8.31 7.47 6.83 +0.69 39 178 9,074 -94
30MAR26 182.50 C 0.00 0.00 0.00 6.22 +0.64 39 0 531 0
30MAR26 185.00 C 0.00 0.00 0.00 5.66 +0.60 39 4,000 6,947 +4,000
30MAR26 187.50 C 0.00 0.00 0.00 5.14 +0.56 39 0 437 0
30MAR26 190.00 C 6.00 6.30 6.00 4.67 +0.52 39 5 7,268 -2
30MAR26 192.50 C 0.00 0.00 0.00 4.23 +0.48 39 0 896 0
30MAR26 195.00 C 5.31 5.31 5.31 3.83 +0.45 39 2 1,246 0
30MAR26 197.50 C 5.00 5.00 5.00 3.46 +0.41 39 4 747 -2
30MAR26 200.00 C 4.29 4.80 4.15 3.13 +0.38 39 72 9,157 +19
30MAR26 205.00 C 0.00 0.00 0.00 2.55 +0.33 39 0 2,403 0
30MAR26 210.00 C 3.49 3.49 3.25 2.07 +0.28 39 136 1,208 +76
30MAR26 215.00 C 0.00 0.00 0.00 1.67 +0.23 39 0 2,758 0
30MAR26 220.00 C 2.54 2.65 2.54 1.34 +0.19 39 5 1,835 +3
30MAR26 225.00 C 0.00 0.00 0.00 1.08 +0.16 39 0 2,618 0
30MAR26 230.00 C 2.08 2.08 1.82 0.86 +0.13 39 195 661 +133
30MAR26 235.00 C 0.00 0.00 0.00 0.69 +0.11 39 0 369 0
30MAR26 240.00 C 1.56 1.56 1.56 0.55 +0.09 39 15 856 +15
30MAR26 245.00 C 0.00 0.00 0.00 0.44 +0.08 39 0 228 0
30MAR26 250.00 C 1.20 1.20 1.10 0.35 +0.06 39 16 1,036 -1
30MAR26 255.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.22 +0.04 39 0 89 0
30MAR26 265.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 163 0
30MAR26 270.00 C 0.74 0.74 0.74 0.14 +0.03 39 2 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 115 0
30MAR26 290.00 C 0.53 0.53 0.53 0.05 +0.01 39 40 1,697 0
29JUN26 80.00 C 0.00 0.00 0.00 79.26 +1.63 57 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 76.83 +2.19 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 74.49 +0.91 54 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 72.10 +1.88 52 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 68.97 +1.60 42 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 66.46 +0.83 40 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 65.94 +2.85 55 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 61.39 +2.25 34 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 59.96 +1.34 43 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 56.97 +0.57 37 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 54.96 +1.01 39 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 53.10 +1.57 41 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 50.77 +2.78 40 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 49.97 +2.51 46 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 45.96 +0.21 37 0 2,810 0
29JUN26 117.50 C 0.00 0.00 0.00 44.62 +1.49 40 0 699 0
29JUN26 120.00 C 44.00 44.00 43.20 43.19 +1.57 42 5 2,208 +2
29JUN26 122.50 C 0.00 0.00 0.00 40.37 +0.91 39 0 244 0
29JUN26 125.00 C 40.00 40.00 40.00 39.53 +2.02 42 6 3,828 -6
29JUN26 127.50 C 0.00 0.00 0.00 37.12 +2.05 40 0 938 0
29JUN26 130.00 C 36.80 36.80 35.93 35.29 +2.02 40 8 4,273 +6
29JUN26 132.50 C 0.00 0.00 0.00 32.50 +0.70 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 30.84 +0.74 37 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 29.33 +0.79 37 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 27.71 +0.89 37 0 1,445 0
29JUN26 142.50 C 0.00 0.00 0.00 27.64 +1.87 41 0 312 0
29JUN26 145.00 C 25.69 25.69 25.69 24.86 +1.43 37 1 316 0
29JUN26 147.50 C 0.00 0.00 0.00 23.74 +1.54 38 0 61 0
29JUN26 150.00 C 23.23 23.23 23.23 22.45 +0.89 38 1 11,120 0
29JUN26 152.50 C 0.00 0.00 0.00 21.08 +0.75 38 0 281 0
29JUN26 155.00 C 0.00 0.00 0.00 19.98 +0.78 38 0 269 0
29JUN26 157.50 C 0.00 0.00 0.00 19.43 +1.22 39 0 1,075 0
29JUN26 160.00 C 19.50 19.50 18.49 18.49 +1.42 40 74 8,195 +43
29JUN26 162.50 C 0.00 0.00 0.00 17.46 +1.16 40 0 545 0
29JUN26 165.00 C 0.00 0.00 0.00 16.62 +1.19 40 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 15.68 +1.10 40 0 834 0
29JUN26 170.00 C 15.82 15.82 15.57 14.80 +1.10 40 2 2,861 +1
29JUN26 172.50 C 14.10 14.17 14.10 13.90 +1.10 40 103 1,375 +3
29JUN26 175.00 C 0.00 0.00 0.00 13.01 +0.96 40 0 3,036 0
29JUN26 177.50 C 13.50 13.50 13.50 12.26 +0.94 40 2 703 +2
29JUN26 180.00 C 12.10 12.10 12.10 11.54 +0.94 40 20 3,112 +20
29JUN26 182.50 C 0.00 0.00 0.00 10.82 +0.94 40 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 10.11 +0.85 40 1,000 7,463 +1,000
29JUN26 187.50 C 0.00 0.00 0.00 9.47 +0.77 40 0 374 0
29JUN26 190.00 C 0.00 0.00 0.00 8.92 +0.79 40 0 5,470 0
29JUN26 192.50 C 0.00 0.00 0.00 8.36 +0.78 40 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 7.81 +0.77 40 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 7.26 +0.64 40 0 210 0
29JUN26 200.00 C 8.50 8.50 8.50 6.82 +0.62 40 2 1,420 -2
29JUN26 205.00 C 0.00 0.00 0.00 5.99 +0.63 40 0 634 0
29JUN26 210.00 C 0.00 0.00 0.00 5.17 +0.50 40 0 1,152 0
29JUN26 215.00 C 0.00 0.00 0.00 4.56 +0.50 40 0 576 0
29JUN26 220.00 C 5.68 5.68 5.68 3.96 +0.47 40 1 555 +1
29JUN26 225.00 C 0.00 0.00 0.00 3.43 +0.38 40 0 331 0
29JUN26 230.00 C 0.00 0.00 0.00 3.00 +0.37 39 0 598 0
29JUN26 235.00 C 4.12 4.12 4.12 2.59 +0.33 39 130 1,112 +130
29JUN26 240.00 C 3.66 3.66 3.66 2.25 +0.28 39 10 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.96 +0.28 39 0 814 0
29JUN26 250.00 C 3.37 3.40 3.14 1.68 +0.22 39 85 1,298 +85
29JUN26 255.00 C 0.00 0.00 0.00 1.46 +0.20 39 0 880 0
29JUN26 260.00 C 2.84 2.84 2.84 1.27 +0.19 39 2 541 +2
29JUN26 265.00 C 0.00 0.00 0.00 1.09 +0.16 39 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.94 +0.13 39 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.80 +0.11 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.68 +0.11 39 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.58 +0.07 39 0 418 0
29JUN26 290.00 C 1.60 1.60 1.60 0.51 +0.07 39 10 1,430 +10
29SEP26 80.00 C 0.00 0.00 0.00 79.55 +1.92 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.22 +1.75 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.91 +1.33 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.60 +2.17 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.32 +2.15 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.88 +0.89 38 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 65.94 +1.86 46 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 63.67 +2.18 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.34 +1.56 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 59.34 +2.21 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.70 +2.70 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 55.27 +2.21 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.75 +2.00 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 50.92 +2.13 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 49.07 +1.55 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 47.03 +2.65 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 45.13 +1.30 40 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 43.71 +3.00 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 41.33 +0.63 40 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 39.36 +1.18 39 0 15 0
29SEP26 130.00 C 39.80 39.80 39.80 37.97 +2.37 39 1 20 0
29SEP26 132.50 C 0.00 0.00 0.00 36.49 +1.12 40 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 34.25 +0.57 38 0 61 0
29SEP26 137.50 C 0.00 0.00 0.00 33.51 +1.09 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 32.43 +2.56 40 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 30.98 +2.56 40 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 29.21 +1.73 39 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 27.21 +1.17 38 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 26.43 +1.57 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 25.31 +1.14 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 24.52 +1.14 40 0 187 0
29SEP26 157.50 C 0.00 0.00 0.00 23.41 +0.64 39 0 413 0
29SEP26 160.00 C 23.35 23.35 23.35 21.64 +0.34 38 2 1,419 0
29SEP26 162.50 C 0.00 0.00 0.00 20.85 +0.47 39 0 380 0
29SEP26 165.00 C 0.00 0.00 0.00 20.25 +0.90 39 0 1,259 0
29SEP26 167.50 C 0.00 0.00 0.00 19.23 +0.75 39 0 318 0
29SEP26 170.00 C 0.00 0.00 0.00 18.37 +0.46 39 0 2,081 0
29SEP26 172.50 C 18.03 18.03 18.03 17.51 +0.38 39 75 391 +70
29SEP26 175.00 C 0.00 0.00 0.00 16.65 +0.31 39 0 6,820 0
29SEP26 177.50 C 0.00 0.00 0.00 15.78 +0.29 39 0 2,877 0
29SEP26 180.00 C 17.15 17.20 17.00 14.98 +0.18 39 301 3,398 +160
29SEP26 182.50 C 0.00 0.00 0.00 14.29 +0.17 39 0 273 0
29SEP26 185.00 C 0.00 0.00 0.00 13.60 +0.17 39 0 704 0
29SEP26 187.50 C 0.00 0.00 0.00 12.92 +0.18 39 0 495 0
29SEP26 190.00 C 13.78 13.78 13.78 12.23 +0.17 39 1 511 0
29SEP26 192.50 C 0.00 0.00 0.00 11.56 +0.07 39 0 136 0
29SEP26 195.00 C 11.10 11.10 11.10 11.03 +0.08 39 1 250 +1
29SEP26 197.50 C 0.00 0.00 0.00 10.50 +0.08 39 0 174 0
29SEP26 200.00 C 0.00 0.00 0.00 9.97 +0.08 39 0 6,439 0
29SEP26 205.00 C 10.00 10.65 10.00 8.91 +0.07 39 3 12 +3
29SEP26 210.00 C 0.00 0.00 0.00 8.05 +0.01 39 0 73 0
29SEP26 215.00 C 0.00 0.00 0.00 7.25 0.00 39 0 167 0
29SEP26 220.00 C 0.00 0.00 0.00 6.46 +0.01 39 0 3,395 0
29SEP26 225.00 C 0.00 0.00 0.00 5.82 -0.04 39 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 5.25 -0.04 39 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 4.67 -0.04 39 0 95 0
29SEP26 240.00 C 6.56 6.56 6.56 4.18 -0.07 39 2 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 3.78 -0.06 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 3.38 -0.06 39 0 24 0
29SEP26 255.00 C 0.00 0.00 0.00 2.98 -0.07 39 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 2.71 -0.07 39 0 12 0
29SEP26 265.00 C 0.00 0.00 0.00 2.43 -0.07 39 0 128 0
29SEP26 270.00 C 0.00 0.00 0.00 2.16 -0.07 38 0 21 0
29SEP26 275.00 C 0.00 0.00 0.00 1.92 -0.06 39 0 96 0
29SEP26 280.00 C 3.50 3.55 3.50 1.74 -0.06 39 2 179 +2
29SEP26 285.00 C 0.00 0.00 0.00 1.56 -0.07 38 0 281 0
29SEP26 290.00 C 0.00 0.00 0.00 1.38 -0.07 38 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 42.81 +1.74 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 40.97 +1.84 39 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 39.74 +1.79 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.24 +1.77 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.79 +1.71 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.66 +1.12 38 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 34.06 +1.70 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.76 +1.66 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.52 +1.07 39 0 0 0
30DEC26 150.00 C 31.20 32.10 30.30 30.14 +1.76 39 23 16 +11
30DEC26 152.50 C 0.00 0.00 0.00 29.17 +2.02 39 0 0 0
30DEC26 155.00 C 28.00 28.00 28.00 28.00 +1.41 39 1 61 +1
30DEC26 157.50 C 0.00 0.00 0.00 26.33 -0.04 38 0 99 0
30DEC26 160.00 C 0.00 0.00 0.00 25.77 +1.39 39 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 25.76 +1.91 41 0 5 0
30DEC26 165.00 C 0.00 0.00 0.00 24.24 +1.03 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.56 +1.79 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.46 +1.29 40 0 9 0
30DEC26 172.50 C 0.00 0.00 0.00 21.85 +1.38 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.44 +0.94 39 0 0 0
30DEC26 177.50 C 19.80 19.80 19.80 19.69 - 39 6 6 -
TOTAL CALL 41,246 721,379 +17,887
05DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 91 0 231 0
05DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
05DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
05DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
05DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
05DEC25 137.50 P 0.01 0.01 0.01 0.01 0.00 56 2 248 -2
05DEC25 140.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 760 0
05DEC25 142.50 P 0.08 0.08 0.04 0.02 -0.06 45 37 705 -5
05DEC25 145.00 P 0.20 0.20 0.09 0.05 -0.15 44 214 1,127 -9
05DEC25 147.50 P 0.22 0.25 0.16 0.14 -0.31 43 208 973 +44
05DEC25 150.00 P 0.46 0.50 0.28 0.37 -0.56 43 693 1,584 +204
05DEC25 152.50 P 0.74 1.05 0.57 0.82 -0.88 43 599 904 +173
05DEC25 155.00 P 1.08 1.85 1.05 1.58 -1.24 43 2,209 1,542 +707
05DEC25 157.50 P 1.86 3.15 1.86 2.65 -1.68 42 624 348 +148
05DEC25 160.00 P 3.62 4.70 3.10 4.30 -1.88 44 474 335 +102
05DEC25 162.50 P 5.00 5.75 4.66 6.18 -2.02 44 102 37 -12
05DEC25 165.00 P 6.80 7.80 6.80 8.40 -2.18 47 6 8 -2
05DEC25 167.50 P 0.00 0.00 0.00 10.80 -2.18 53 5 1 -5
05DEC25 170.00 P 0.00 0.00 0.00 13.19 -2.38 56 0 26 0
05DEC25 172.50 P 0.00 0.00 0.00 15.64 -2.28 61 0 1 0
05DEC25 175.00 P 0.00 0.00 0.00 18.12 -2.06 67 0 0 0
05DEC25 177.50 P 0.00 0.00 0.00 20.61 -2.49 73 0 0 0
05DEC25 180.00 P 0.00 0.00 0.00 23.10 -2.75 78 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
12DEC25 137.50 P 0.14 0.14 0.14 0.08 -0.08 40 20 158 +20
12DEC25 140.00 P 0.21 0.26 0.21 0.16 -0.15 39 69 300 +66
12DEC25 142.50 P 0.31 0.43 0.31 0.31 -0.24 40 46 203 +33
12DEC25 145.00 P 0.53 0.69 0.53 0.55 -0.37 40 97 242 +80
12DEC25 147.50 P 0.88 1.05 0.74 0.91 -0.54 39 154 263 +119
12DEC25 150.00 P 1.37 1.63 1.12 1.42 -0.76 39 352 413 +208
12DEC25 152.50 P 1.96 2.39 1.69 2.13 -0.83 39 159 106 -50
12DEC25 155.00 P 2.68 3.33 2.45 3.05 -1.22 39 382 209 +179
12DEC25 157.50 P 3.66 4.60 3.36 4.33 -1.39 39 106 63 +58
12DEC25 160.00 P 5.07 5.64 4.85 5.85 -1.57 40 35 28 +18
12DEC25 162.50 P 0.00 0.00 0.00 7.60 -1.69 41 3 5 +3
12DEC25 165.00 P 8.17 8.17 8.17 9.50 -1.84 42 3 9 +3
12DEC25 167.50 P 0.00 0.00 0.00 11.56 -1.87 43 5 5 +5
12DEC25 170.00 P 0.00 0.00 0.00 13.75 -1.96 44 0 0 0
12DEC25 172.50 P 0.00 0.00 0.00 15.90 -2.41 42 0 0 0
12DEC25 175.00 P 0.00 0.00 0.00 18.15 -2.29 40 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 20.61 - 42 0 0 -
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5,200 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13,420 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7,341 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11,241 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12,669 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9,792 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45,215 0
30DEC25 102.50 P 0.04 0.04 0.04 0.01 0.00 53 2 12,221 -2
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26,698 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5,021 0
30DEC25 110.00 P 0.03 0.03 0.03 0.01 0.00 45 250 27,074 +185
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15,247 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24,734 0
30DEC25 117.50 P 0.10 0.10 0.10 0.01 -0.01 37 10 5,776 0
30DEC25 120.00 P 0.10 0.14 0.10 0.02 -0.01 37 276 21,290 +260
30DEC25 122.50 P 0.14 0.14 0.14 0.03 -0.02 36 10 4,164 +10
30DEC25 125.00 P 0.15 0.17 0.15 0.06 -0.02 37 9 6,709 -2
30DEC25 127.50 P 0.21 0.24 0.21 0.10 -0.04 36 35 5,730 +5
30DEC25 130.00 P 0.28 0.32 0.23 0.16 -0.07 36 204 13,436 -52
30DEC25 132.50 P 0.36 0.37 0.36 0.27 -0.09 36 25 4,295 -10
30DEC25 135.00 P 0.61 0.61 0.42 0.42 -0.13 36 106 14,692 -30
30DEC25 137.50 P 0.61 0.73 0.60 0.64 -0.18 36 150 3,550 -43
30DEC25 140.00 P 1.00 1.01 0.79 0.92 -0.26 36 783 16,847 -61
30DEC25 142.50 P 1.12 1.40 1.08 1.26 -0.41 36 271 6,532 +89
30DEC25 145.00 P 1.40 1.87 1.40 1.72 -0.55 35 2,197 16,154 +798
30DEC25 147.50 P 1.88 2.49 1.88 2.33 -0.57 35 964 8,001 +351
30DEC25 150.00 P 3.17 3.23 2.50 3.08 -0.80 35 2,989 18,427 +644
30DEC25 152.50 P 3.60 4.15 3.32 3.97 -0.98 35 836 4,924 +79
30DEC25 155.00 P 4.12 5.42 4.12 5.01 -1.19 35 883 16,745 -282
30DEC25 157.50 P 5.64 6.57 5.32 6.38 -1.15 36 396 4,732 -102
30DEC25 160.00 P 8.00 8.05 6.60 7.53 -1.35 34 686 13,199 -190
30DEC25 162.50 P 8.21 9.12 8.21 9.43 -1.51 36 236 2,385 -143
30DEC25 165.00 P 9.70 11.36 9.70 11.10 -0.94 36 2,230 9,351 +524
30DEC25 167.50 P 13.10 13.10 12.68 13.08 -1.69 38 2 8,476 -2
30DEC25 170.00 P 13.42 14.80 13.42 15.06 -1.82 38 15 3,080 -3
30DEC25 172.50 P 15.53 15.53 15.50 17.17 -1.90 39 2 1,454 0
30DEC25 175.00 P 18.07 18.07 18.07 18.80 -2.05 34 32 1,820 0
30DEC25 177.50 P 0.00 0.00 0.00 21.54 -2.16 40 0 298 0
30DEC25 180.00 P 22.60 23.60 22.60 23.83 -2.02 41 4 1,873 -1
30DEC25 182.50 P 0.00 0.00 0.00 25.99 -1.62 39 0 469 0
30DEC25 185.00 P 0.00 0.00 0.00 28.39 -2.68 40 0 661 0
30DEC25 187.50 P 0.00 0.00 0.00 30.58 -3.02 36 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 34.02 -2.13 54 0 363 0
30DEC25 192.50 P 0.00 0.00 0.00 36.57 -1.03 57 0 97 0
30DEC25 195.00 P 0.00 0.00 0.00 38.66 -1.44 55 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 41.72 -2.04 64 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 43.00 -3.42 0 0 30 0
30DEC25 205.00 P 0.00 0.00 0.00 48.00 -2.10 0 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 53.00 -2.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 58.00 -2.37 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 63.10 -3.28 62 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 68.00 -2.37 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 73.00 -2.38 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 78.00 -2.37 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 83.00 -2.38 0 0 1,200 0
30DEC25 245.00 P 0.00 0.00 0.00 88.00 -2.34 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 93.00 -2.34 0 0 0 0
29JAN26 80.00 P 0.05 0.05 0.05 0.01 0.00 57 20 236 +20
29JAN26 82.50 P 0.05 0.05 0.05 0.01 0.00 54 36 146 +36
29JAN26 85.00 P 0.06 0.06 0.06 0.01 0.00 52 22 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 178 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 516 0
29JAN26 105.00 P 0.21 0.21 0.19 0.02 0.00 37 10 67 +10
29JAN26 107.50 P 0.23 0.23 0.22 0.03 -0.01 37 666 838 +665
29JAN26 110.00 P 0.28 0.28 0.28 0.04 -0.02 36 1 852 0
29JAN26 112.50 P 0.30 0.30 0.30 0.07 -0.02 36 1 1,710 -1
29JAN26 115.00 P 0.36 0.36 0.36 0.11 -0.03 36 515 4,759 -501
29JAN26 117.50 P 0.42 0.42 0.42 0.15 -0.06 36 4 29 +4
29JAN26 120.00 P 0.50 0.51 0.50 0.23 -0.08 36 30 9,364 +30
29JAN26 122.50 P 0.00 0.00 0.00 0.34 -0.10 36 0 523 0
29JAN26 125.00 P 0.71 0.77 0.71 0.48 -0.14 36 4 2,146 0
29JAN26 127.50 P 0.85 0.85 0.85 0.66 -0.19 36 1 2,099 -1
29JAN26 130.00 P 1.10 1.10 1.01 0.91 -0.21 36 25 9,237 +13
29JAN26 132.50 P 1.40 1.40 1.20 1.20 -0.29 36 134 5,096 +96
29JAN26 135.00 P 1.50 1.68 1.50 1.57 -0.34 36 90 3,708 -61
29JAN26 137.50 P 1.93 2.12 1.83 2.03 -0.39 36 73 1,579 +65
29JAN26 140.00 P 2.32 2.70 2.25 2.55 -0.45 36 405 4,834 +268
29JAN26 142.50 P 2.69 3.20 2.69 3.01 -0.59 35 152 3,020 +20
29JAN26 145.00 P 3.47 3.90 3.38 3.72 -0.71 35 249 4,141 +229
29JAN26 147.50 P 4.26 4.62 4.19 4.49 -0.80 35 21 3,994 -13
29JAN26 150.00 P 5.11 5.64 4.91 5.55 -0.79 36 202 8,811 -35
29JAN26 152.50 P 6.02 6.60 5.86 6.51 -1.04 36 153 3,000 +74
29JAN26 155.00 P 7.17 8.00 6.95 7.82 -0.95 36 111 4,469 +93
29JAN26 157.50 P 8.00 9.27 8.00 8.72 -1.47 35 117 1,755 +16
29JAN26 160.00 P 10.00 10.50 9.39 10.57 -1.04 37 229 18,081 +4
29JAN26 162.50 P 11.31 11.31 10.80 12.20 -1.31 37 264 595 -220
29JAN26 165.00 P 0.00 0.00 0.00 13.54 -1.66 36 10 1,827 -10
29JAN26 167.50 P 0.00 0.00 0.00 15.55 -1.47 38 0 1,335 0
29JAN26 170.00 P 17.50 17.50 17.35 17.38 -0.61 38 401 937 +340
29JAN26 172.50 P 0.00 0.00 0.00 19.29 -1.61 39 0 1,140 0
29JAN26 175.00 P 21.10 21.15 21.10 21.28 -1.66 39 2 637 +1
29JAN26 177.50 P 0.00 0.00 0.00 23.35 -1.74 40 0 700 0
29JAN26 180.00 P 0.00 0.00 0.00 24.99 -2.28 37 0 477 0
29JAN26 182.50 P 0.00 0.00 0.00 27.66 -1.87 41 0 595 0
29JAN26 185.00 P 28.56 28.56 28.56 29.86 -1.97 41 4 671 +4
29JAN26 187.50 P 0.00 0.00 0.00 32.09 -1.51 42 0 276 0
29JAN26 190.00 P 33.80 33.85 33.80 34.37 -2.21 42 16 19 -9
29JAN26 192.50 P 0.00 0.00 0.00 36.66 -2.36 43 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 38.99 -2.49 43 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 41.72 -2.04 47 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 43.12 -3.38 36 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 48.02 -2.49 36 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 53.00 -2.21 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 58.00 -3.35 0 0 1 0
29JAN26 220.00 P 0.00 0.00 0.00 63.10 -3.28 47 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 68.00 -2.37 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 73.00 -2.38 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 78.02 -2.35 51 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 83.02 -2.36 53 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 88.03 -2.31 56 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 93.00 -2.34 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 98.00 -2.29 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 103.00 -2.33 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 108.00 -2.33 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 113.02 -2.31 66 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 118.02 -2.27 67 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 123.00 -2.29 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 128.02 -2.31 71 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 133.00 -2.33 0 0 0 0
26FEB26 105.00 P 0.43 0.48 0.43 0.14 -0.01 39 297 539 +147
26FEB26 107.50 P 0.50 0.50 0.50 0.19 -0.02 39 87 282 +87
26FEB26 110.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.37 -0.04 39 0 1 0
26FEB26 115.00 P 0.80 0.80 0.76 0.49 -0.05 39 14 267 +4
26FEB26 117.50 P 0.00 0.00 0.00 0.66 -0.07 39 0 197 0
26FEB26 120.00 P 1.08 1.08 1.08 0.85 -0.09 39 1 1,933 0
26FEB26 122.50 P 0.00 0.00 0.00 1.11 -0.10 39 0 684 0
26FEB26 125.00 P 0.00 0.00 0.00 1.39 -0.15 39 0 679 0
26FEB26 127.50 P 1.81 1.81 1.81 1.76 -0.15 39 3 390 +3
26FEB26 130.00 P 2.02 2.17 2.00 2.15 -0.22 39 4,071 4,750 +4,069
26FEB26 132.50 P 2.30 2.32 2.29 2.65 -0.23 39 21 1,136 +17
26FEB26 135.00 P 2.90 2.90 2.76 3.03 -0.40 38 16 2,296 +4
26FEB26 137.50 P 3.36 3.76 3.35 3.70 -0.34 38 6 2,010 0
26FEB26 140.00 P 3.80 4.40 3.80 4.25 -0.48 38 384 13,033 +239
26FEB26 142.50 P 4.49 4.99 4.49 5.04 -0.40 38 60 1,622 -43
26FEB26 145.00 P 5.35 5.83 5.35 5.84 -0.66 38 9 1,655 0
26FEB26 147.50 P 6.74 6.74 6.74 6.78 -0.60 38 5 3,268 +5
26FEB26 150.00 P 7.15 8.02 7.15 7.81 -0.84 38 64 3,545 +40
26FEB26 152.50 P 8.30 8.96 8.13 8.97 -0.79 38 187 2,590 +85
26FEB26 155.00 P 9.46 10.21 9.32 10.17 -0.89 38 335 4,111 +75
26FEB26 157.50 P 10.66 10.71 10.56 11.58 -0.95 39 60 1,456 +45
26FEB26 160.00 P 0.00 0.00 0.00 12.72 -1.49 38 0 4,652 0
26FEB26 162.50 P 14.10 14.10 14.10 14.59 -1.20 39 2 889 -2
26FEB26 165.00 P 0.00 0.00 0.00 16.22 -1.22 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 17.92 -1.21 40 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 19.70 -1.26 40 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 21.53 -1.27 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.42 -1.34 41 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 25.37 -1.39 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 27.24 -1.28 41 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 29.43 -1.51 42 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 31.57 -1.53 43 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 33.73 -1.57 43 0 6 0
26FEB26 190.00 P 35.30 35.45 35.30 35.91 -1.07 43 16 16 +16
26FEB26 192.50 P 0.00 0.00 0.00 38.13 -1.39 44 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 40.47 -1.27 45 0 0 0
30MAR26 65.00 P 0.13 0.14 0.12 0.01 0.00 52 21 1,615 +9
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 44 1,875 5,679 -45
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,347 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,138 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 5,492 0
30MAR26 85.00 P 0.36 0.36 0.36 0.02 -0.01 39 4 4,398 -4
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 503 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 7,814 0
30MAR26 92.50 P 0.53 0.53 0.53 0.07 -0.01 39 2 2,113 -2
30MAR26 95.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 2,047 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 9,050 0
30MAR26 100.00 P 0.73 0.73 0.67 0.20 -0.02 39 98 27,857 +8
30MAR26 102.50 P 0.00 0.00 0.00 0.28 -0.03 39 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.36 -0.05 39 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.49 -0.05 39 0 5,029 0
30MAR26 110.00 P 1.04 1.04 1.04 0.63 -0.07 39 6 15,543 +6
30MAR26 112.50 P 0.00 0.00 0.00 0.82 -0.08 39 0 1,735 0
30MAR26 115.00 P 0.00 0.00 0.00 1.02 -0.12 39 0 6,074 0
30MAR26 117.50 P 0.00 0.00 0.00 1.30 -0.11 39 0 2,662 0
30MAR26 120.00 P 1.90 1.90 1.90 1.58 -0.17 39 751 12,259 0
30MAR26 122.50 P 2.05 2.05 2.05 1.96 -0.17 39 65 3,125 +65
30MAR26 125.00 P 2.50 2.50 2.46 2.35 -0.21 39 3 9,899 0
30MAR26 127.50 P 2.88 2.91 2.88 2.83 -0.24 39 83 2,417 0
30MAR26 130.00 P 3.18 3.42 3.18 3.35 -0.06 39 39 12,464 -36
30MAR26 132.50 P 3.60 3.82 3.60 3.89 -0.23 39 49 2,131 0
30MAR26 135.00 P 4.13 4.44 4.00 4.48 -0.31 39 4,303 14,948 +3,772
30MAR26 137.50 P 4.82 4.90 4.73 5.01 -0.42 38 32 3,088 0
30MAR26 140.00 P 5.30 5.51 5.30 5.81 -0.49 38 118 15,834 +37
30MAR26 142.50 P 6.04 6.07 6.04 6.61 -0.50 38 9 2,563 +9
30MAR26 145.00 P 0.00 0.00 0.00 7.53 -0.58 38 1,000 8,125 +1,000
30MAR26 147.50 P 8.06 8.06 8.06 8.51 -0.80 38 2 3,205 -2
30MAR26 150.00 P 8.96 9.69 8.96 9.69 -0.63 38 77 13,613 +15
30MAR26 152.50 P 10.09 11.04 10.09 10.74 -0.91 38 79 2,400 -1
30MAR26 155.00 P 11.27 12.20 11.27 12.03 -0.89 38 117 6,378 +16
30MAR26 157.50 P 12.58 12.88 12.58 13.43 -0.80 39 45 1,645 +15
30MAR26 160.00 P 14.30 14.45 14.30 14.48 -0.79 38 3 7,359 0
30MAR26 162.50 P 16.21 16.21 16.21 16.50 -1.14 39 15 913 +15
30MAR26 165.00 P 0.00 0.00 0.00 18.11 -0.13 40 0 9,861 0
30MAR26 167.50 P 0.00 0.00 0.00 19.79 -1.24 40 0 1,116 0
30MAR26 170.00 P 0.00 0.00 0.00 21.53 -1.22 40 0 3,899 0
30MAR26 172.50 P 0.00 0.00 0.00 23.33 -1.26 41 0 849 0
30MAR26 175.00 P 0.00 0.00 0.00 25.18 -1.26 41 0 1,032 0
30MAR26 177.50 P 0.00 0.00 0.00 27.08 -1.25 41 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 28.98 -1.36 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 30.99 -1.37 42 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 33.01 -1.33 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 35.04 -1.46 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 37.19 -1.35 43 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 38.66 -2.16 41 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 40.60 -1.85 40 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 43.25 -1.57 42 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.05 -1.18 45 0 3,058 0
30MAR26 205.00 P 50.38 50.38 50.38 49.65 -2.07 41 20 83 -20
30MAR26 210.00 P 0.00 0.00 0.00 54.53 -1.64 43 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 58.64 -2.71 40 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 64.59 -2.49 48 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 68.12 -2.25 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 74.58 -0.80 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 79.03 -1.34 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 83.02 -3.38 42 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 88.48 -1.86 51 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 93.00 -2.34 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 98.00 -2.29 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 103.00 -2.33 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 108.00 -2.33 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 113.02 -2.31 51 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 118.02 -2.27 53 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 123.00 -2.29 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 128.02 -2.31 56 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 133.00 -2.33 0 0 0 0
29JUN26 80.00 P 0.68 0.68 0.68 0.13 0.00 39 1 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 0.00 39 0 599 0
29JUN26 85.00 P 0.87 0.87 0.87 0.24 0.00 39 2 6,380 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 470 0
29JUN26 90.00 P 1.04 1.04 1.04 0.41 0.00 39 5 2,142 -5
29JUN26 92.50 P 0.00 0.00 0.00 0.53 -0.02 39 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 -0.01 39 0 4,981 0
29JUN26 97.50 P 1.38 1.38 1.38 0.83 -0.03 39 6 2,110 -6
29JUN26 100.00 P 1.58 1.58 1.58 1.03 -0.03 39 5 6,651 -5
29JUN26 102.50 P 0.00 0.00 0.00 1.25 -0.05 39 0 1,773 0
29JUN26 105.00 P 1.95 1.95 1.95 1.53 -0.05 39 1 4,531 0
29JUN26 107.50 P 0.00 0.00 0.00 1.82 -0.04 40 0 3,814 0
29JUN26 110.00 P 0.00 0.00 0.00 2.17 -0.08 39 0 3,736 0
29JUN26 112.50 P 2.67 2.67 2.67 2.56 -0.08 40 4 1,823 0
29JUN26 115.00 P 0.00 0.00 0.00 2.96 -0.12 40 0 5,036 0
29JUN26 117.50 P 0.00 0.00 0.00 3.48 -0.12 40 0 1,576 0
29JUN26 120.00 P 3.95 4.19 3.95 4.01 -0.11 40 66 2,352 +66
29JUN26 122.50 P 4.30 4.52 4.30 4.55 -0.19 40 100 1,284 +12
29JUN26 125.00 P 4.94 5.22 4.94 5.00 -0.22 39 68 6,051 +65
29JUN26 127.50 P 5.82 5.82 5.82 5.73 -0.26 39 75 891 +75
29JUN26 130.00 P 6.14 6.14 5.98 6.27 -0.35 39 66 2,309 +65
29JUN26 132.50 P 6.64 6.64 6.64 7.12 -0.28 39 65 808 0
29JUN26 135.00 P 7.40 7.80 7.40 7.89 -0.28 39 52 4,852 +49
29JUN26 137.50 P 0.00 0.00 0.00 8.67 -0.34 38 0 2,292 0
29JUN26 140.00 P 9.45 9.51 9.45 9.63 -0.46 38 1,052 4,005 +1,052
29JUN26 142.50 P 10.10 10.55 10.10 10.63 -0.49 38 3 4,373 +1
29JUN26 145.00 P 11.80 11.80 11.80 11.63 -0.44 38 1 1,495 +1
29JUN26 147.50 P 12.01 12.04 12.01 12.70 -0.52 38 45 2,350 +45
29JUN26 150.00 P 13.00 13.80 13.00 13.88 -0.58 38 3 12,357 +1
29JUN26 152.50 P 0.00 0.00 0.00 15.07 -0.83 38 0 1,030 0
29JUN26 155.00 P 0.00 0.00 0.00 16.27 -1.00 38 0 1,732 0
29JUN26 157.50 P 17.10 17.10 17.10 17.58 -1.03 38 2 909 +2
29JUN26 160.00 P 0.00 0.00 0.00 19.41 -1.03 39 0 7,473 0
29JUN26 162.50 P 0.00 0.00 0.00 20.93 -0.96 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 22.50 -1.02 39 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 24.12 -1.06 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 25.80 -0.76 40 0 368 0
29JUN26 172.50 P 0.00 0.00 0.00 26.80 -1.66 38 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 28.65 -1.87 39 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 30.41 -1.32 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 31.96 -2.14 38 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 35.14 -0.88 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 36.98 -0.98 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 38.91 -0.99 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 40.91 -1.05 42 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 42.91 -0.62 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 44.92 -0.82 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 46.94 -1.06 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 49.07 -0.88 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 53.37 -0.89 43 0 0 0
29JUN26 210.00 P 55.55 55.55 55.55 55.93 -2.99 39 1 11 +1
29JUN26 215.00 P 0.00 0.00 0.00 62.24 -1.45 45 0 0 0
29JUN26 220.00 P 65.70 65.70 65.70 66.82 -0.55 46 1 10 0
29JUN26 225.00 P 0.00 0.00 0.00 71.48 -1.64 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 74.58 -3.36 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 79.53 -2.49 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 84.87 -1.69 46 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 88.90 -1.63 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 93.66 -1.68 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 98.46 -1.83 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 103.29 -2.04 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.16 -2.17 44 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 113.06 -2.27 43 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 118.32 -2.02 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 123.00 -2.29 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 128.02 -2.67 46 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 133.63 -1.72 54 0 1 0
29SEP26 80.00 P 1.14 1.15 1.14 0.37 -0.08 38 14 104 +1
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.12 38 0 13 0
29SEP26 85.00 P 0.00 0.00 0.00 0.60 -0.12 38 0 6 0
29SEP26 87.50 P 0.00 0.00 0.00 0.74 -0.15 39 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 0.91 -0.18 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.12 -0.18 39 0 965 0
29SEP26 95.00 P 0.00 0.00 0.00 1.32 -0.26 38 0 329 0
29SEP26 97.50 P 0.00 0.00 0.00 1.61 -0.26 39 0 84 0
29SEP26 100.00 P 2.50 2.51 2.50 1.90 -0.29 39 2 315 0
29SEP26 102.50 P 0.00 0.00 0.00 2.22 -0.37 39 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 2.62 -0.37 39 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.03 -0.39 39 0 68 0
29SEP26 110.00 P 3.98 3.98 3.81 3.47 -0.48 39 11 307 -5
29SEP26 112.50 P 4.46 4.46 4.46 4.00 -0.49 39 1 226 +1
29SEP26 115.00 P 0.00 0.00 0.00 4.54 -0.49 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.09 -0.63 39 0 252 0
29SEP26 120.00 P 5.91 6.10 5.81 5.79 -0.25 39 70 596 +66
29SEP26 122.50 P 0.00 0.00 0.00 6.49 -0.46 39 0 172 0
29SEP26 125.00 P 0.00 0.00 0.00 7.19 -0.44 39 1 1,605 0
29SEP26 127.50 P 0.00 0.00 0.00 8.00 -0.44 39 0 669 0
29SEP26 130.00 P 8.40 8.70 8.40 8.88 -0.26 39 18 5,634 +12
29SEP26 132.50 P 0.00 0.00 0.00 9.72 -0.31 39 0 371 0
29SEP26 135.00 P 10.01 10.01 10.01 10.56 -0.40 39 1 2,443 0
29SEP26 137.50 P 0.00 0.00 0.00 11.36 -0.66 38 3 786 0
29SEP26 140.00 P 0.00 0.00 0.00 12.67 -0.25 39 0 5,408 0
29SEP26 142.50 P 0.00 0.00 0.00 13.59 -0.42 39 0 665 0
29SEP26 145.00 P 0.00 0.00 0.00 14.54 -0.66 38 0 4,361 0
29SEP26 147.50 P 0.00 0.00 0.00 15.72 -0.70 38 0 667 0
29SEP26 150.00 P 0.00 0.00 0.00 16.95 -0.72 38 0 5,068 0
29SEP26 152.50 P 0.00 0.00 0.00 18.40 -0.68 39 0 1,167 0
29SEP26 155.00 P 0.00 0.00 0.00 19.83 -0.63 39 0 2,510 0
29SEP26 157.50 P 20.44 20.74 20.44 21.23 -0.79 39 3 1,255 +3
29SEP26 160.00 P 22.60 22.60 22.60 22.30 -1.27 38 1 5,832 -1
29SEP26 162.50 P 0.00 0.00 0.00 24.20 -0.95 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 25.80 -1.10 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 27.40 -1.16 40 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 29.04 -1.23 40 0 352 0
29SEP26 172.50 P 0.00 0.00 0.00 29.30 -2.68 37 0 369 0
29SEP26 175.00 P 0.00 0.00 0.00 32.40 -0.66 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 33.80 -1.76 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 35.83 -1.04 40 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 36.84 -2.09 39 0 53 0
29SEP26 185.00 P 0.00 0.00 0.00 39.63 -1.51 40 0 79 0
29SEP26 187.50 P 0.00 0.00 0.00 41.39 -1.62 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.29 -0.88 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 45.25 -0.97 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.80 -2.09 40 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 49.28 -1.11 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 51.31 -1.63 41 0 34 0
29SEP26 205.00 P 0.00 0.00 0.00 55.07 -1.28 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.43 -2.12 39 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 63.54 -2.05 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.36 -1.76 43 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 72.14 -2.56 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 76.58 -2.54 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 81.01 -1.67 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 85.53 -1.36 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 90.12 -1.92 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.72 -1.32 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.37 -2.06 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 104.06 -2.02 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 108.77 -2.14 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 113.54 -2.18 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.36 -2.23 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.22 -2.17 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.10 -2.59 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 133.63 -1.72 47 0 0 0
30DEC26 127.50 P 9.92 10.02 9.92 10.15 -0.18 39 8 25 0
30DEC26 130.00 P 10.88 10.88 10.88 11.00 -0.11 39 5 3,037 +5
30DEC26 132.50 P 0.00 0.00 0.00 11.91 -0.16 39 0 1 0
30DEC26 135.00 P 12.50 12.61 12.50 12.94 -0.03 39 26 25 +22
30DEC26 137.50 P 13.74 13.74 13.74 13.97 +0.10 39 18 18 +8
30DEC26 140.00 P 14.19 14.19 14.19 15.00 -0.24 39 1 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.05 +0.05 39 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.22 +0.02 39 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 18.44 -0.48 39 0 20 0
30DEC26 150.00 P 18.80 19.50 18.80 19.67 -0.40 39 3 29 +3
30DEC26 152.50 P 0.00 0.00 0.00 20.90 -0.68 39 0 20 0
30DEC26 155.00 P 21.45 21.45 21.45 22.14 -0.71 39 2 24 +2
30DEC26 157.50 P 22.89 22.89 22.89 23.57 -0.77 39 1 2 +1
30DEC26 160.00 P 25.00 25.00 25.00 25.06 -0.86 39 5 7 +5
30DEC26 162.50 P 0.00 0.00 0.00 26.58 -1.05 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.09 -1.12 39 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 29.66 -1.10 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.29 -1.22 39 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 32.94 -1.27 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 34.60 -1.34 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 36.30 - 39 0 0 -
TOTAL PUT 40,447 1,112,999 +16,432
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$ 10.77
30DEC25 2.90 C 0.00 0.00 0.00 7.88 +0.01 176 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.78 +0.01 170 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.73 +0.06 248 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.59 +0.02 193 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.53 +0.06 236 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.41 +0.04 211 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.31 +0.04 206 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.24 +0.07 226 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.10 +0.04 185 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.01 +0.04 191 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.94 +0.07 211 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.82 +0.05 191 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.72 +0.05 186 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.64 +0.08 196 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.38 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.34 +0.07 183 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.22 +0.05 165 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.10 +0.02 143 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.02 +0.05 157 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.88 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.83 0.00 156 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.57 +0.06 141 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.32 +0.03 132 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.04 +0.03 95 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.79 +0.01 88 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.57 +0.06 109 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.33 -0.03 107 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.08 +0.06 100 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.79 +0.01 62 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.54 -0.01 56 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.35 -0.03 87 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.02 -0.03 0 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.84 -0.01 71 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.60 +0.05 67 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.37 +0.06 66 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.03 -0.04 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.83 -0.06 44 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.57 0.00 36 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.38 -0.02 43 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.24 +0.03 50 0 75 0
30DEC25 10.00 C 0.85 0.85 0.85 1.00 -0.02 44 3 72 0
30DEC25 10.50 C 0.61 0.61 0.61 0.68 -0.03 44 50 119 +50
30DEC25 11.00 C 0.44 0.46 0.38 0.46 -0.01 46 15 73 0
30DEC25 11.50 C 0.26 0.26 0.26 0.30 -0.01 47 4 458 +3
30DEC25 12.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 181 0
30DEC25 12.50 C 0.11 0.11 0.11 0.10 -0.01 47 2 90 -2
30DEC25 13.00 C 0.00 0.00 0.00 0.06 0.00 48 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 90 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 50 0 38 0
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 54 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JAN26 5.75 C 0.00 0.00 0.00 5.05 +0.01 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.87 +0.09 93 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.59 +0.07 77 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.34 -0.02 72 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.10 +0.05 70 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.85 +0.04 65 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.65 +0.09 72 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.36 -0.02 58 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.10 +0.02 51 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.87 +0.02 51 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.63 +0.02 49 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.38 -0.01 44 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.21 +0.10 50 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.98 -0.04 47 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.78 +0.07 47 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.52 -0.05 41 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.38 -0.07 44 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.21 -0.02 44 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 0.92 -0.02 44 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.70 -0.01 45 0 228 0
29JAN26 11.50 C 0.00 0.00 0.00 0.53 -0.01 46 0 171 0
29JAN26 12.00 C 0.00 0.00 0.00 0.37 -0.02 45 0 92 0
29JAN26 12.50 C 0.00 0.00 0.00 0.26 -0.02 45 0 47 0
29JAN26 13.00 C 0.22 0.22 0.22 0.18 -0.01 45 3 117 +3
29JAN26 13.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 30 0
29JAN26 14.00 C 0.11 0.11 0.11 0.08 -0.01 45 15 40 +15
29JAN26 14.50 C 0.00 0.00 0.00 0.06 0.00 47 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 0.00 47 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 3.39 +0.01 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.16 +0.08 49 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.93 +0.03 48 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.72 +0.05 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.52 +0.06 49 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.24 -0.01 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.07 +0.01 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.92 +0.09 47 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.65 -0.04 41 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.49 -0.04 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.36 -0.02 43 0 92 0
26FEB26 10.50 C 0.00 0.00 0.00 1.08 -0.02 43 0 25 0
26FEB26 11.00 C 0.00 0.00 0.00 0.86 -0.01 44 0 271 0
26FEB26 11.50 C 0.00 0.00 0.00 0.68 -0.01 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.52 -0.02 45 0 288 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 -0.01 45 0 343 0
26FEB26 13.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 -0.01 45 0 70 0
26FEB26 14.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 0.00 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 0.00 45 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.79 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.73 -0.01 109 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.64 +0.05 112 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.53 -0.02 103 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.46 0.00 114 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.36 0.00 111 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.24 +0.06 99 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.01 +0.01 63 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.94 -0.01 91 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.82 +0.02 75 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.72 -0.04 72 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.64 -0.03 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.49 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.34 -0.03 76 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.22 +0.02 57 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.11 -0.06 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.02 -0.06 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.92 -0.03 37 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.83 0.00 59 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.64 +0.13 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 +0.06 72 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.93 +0.08 71 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.59 -0.02 41 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.37 +0.01 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.15 +0.02 53 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.89 +0.01 47 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.68 +0.03 50 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.42 -0.01 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.24 +0.05 49 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.00 +0.02 46 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.80 +0.04 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.57 +0.01 44 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.42 +0.04 47 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.17 -0.02 43 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.00 +0.01 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.85 +0.02 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.69 -0.03 44 0 0 0
30MAR26 10.00 C 1.40 1.40 1.40 1.53 -0.01 44 5 1,270 +5
30MAR26 10.50 C 0.00 0.00 0.00 1.26 -0.02 44 0 0 0
30MAR26 11.00 C 0.97 1.05 0.97 1.05 -0.01 45 11 57 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.02 45 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 -0.01 45 0 22 0
30MAR26 12.50 C 0.00 0.00 0.00 0.56 -0.01 45 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.44 -0.01 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 0.00 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.16 +0.05 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.04 +0.04 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.97 0.00 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.87 +0.05 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.75 -0.02 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.51 -0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.46 0.00 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.34 -0.03 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.29 +0.04 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.16 -0.01 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.10 +0.02 60 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.01 +0.06 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.87 +0.01 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.67 +0.05 56 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.41 +0.02 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.19 +0.02 52 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.93 0.00 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.72 +0.04 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.46 +0.01 44 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.02 +0.01 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 +0.01 43 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 3.53 -0.05 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.39 +0.01 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.20 +0.01 44 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.02 +0.04 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.77 -0.05 41 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.63 0.00 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 +0.01 43 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.29 -0.02 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.14 -0.02 42 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.00 -0.01 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 -0.04 42 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.60 -0.03 42 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.39 -0.02 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 -0.03 43 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 -0.02 43 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.01 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 -0.03 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.16 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.10 +0.02 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.01 +0.04 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.87 +0.01 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.67 +0.05 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.41 0.00 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.19 +0.01 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.93 0.00 42 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.72 +0.01 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.47 -0.04 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.26 -0.02 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.03 -0.04 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.85 -0.02 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.63 -0.03 41 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.47 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.31 0.00 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.12 -0.05 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.96 -0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.79 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.67 +0.02 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 +0.01 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.36 -0.01 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.02 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 +0.01 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 +0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 -0.05 43 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 -0.02 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 -0.03 44 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.02 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.04 -0.04 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.04 45 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.04 44 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.42 -0.05 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.25 -0.05 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.10 -0.02 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.95 -0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 -0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.67 -0.02 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 -0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.42 -0.04 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.31 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.07 -0.05 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.89 -0.02 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.01 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.02 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 -0.02 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.04 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.05 -0.04 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 -0.03 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 - 44 0 0 -
TOTAL CALL 108 14,850 +75
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 179 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 171 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC25 7.00 P 0.01 0.01 0.01 0.01 0.00 73 119 716 -119
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC25 8.25 P 0.03 0.03 0.03 0.01 0.00 48 60 155 +60
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 48 0 100 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 162 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 246 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 -0.02 46 0 78 0
30DEC25 9.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 535 0
30DEC25 9.75 P 0.00 0.00 0.00 0.16 -0.01 46 0 63 0
30DEC25 10.00 P 0.28 0.28 0.22 0.22 -0.02 45 63 133 -47
30DEC25 10.50 P 0.47 0.47 0.47 0.41 -0.01 46 16 326 +16
30DEC25 11.00 P 0.00 0.00 0.00 0.67 -0.03 46 0 547 0
30DEC25 11.50 P 0.00 0.00 0.00 1.01 -0.04 47 0 41 0
30DEC25 12.00 P 0.00 0.00 0.00 1.42 -0.02 51 0 15 0
30DEC25 12.50 P 0.00 0.00 0.00 1.86 +0.07 54 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.28 -0.06 50 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.82 +0.02 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.73 -0.04 0 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 67 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 51 0 25 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 45 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 0.00 47 0 48 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 0.00 47 0 428 0
29JAN26 8.50 P 0.09 0.09 0.09 0.08 -0.01 46 100 535 +70
29JAN26 8.75 P 0.00 0.00 0.00 0.11 -0.01 46 0 96 0
29JAN26 9.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 7 0
29JAN26 9.25 P 0.00 0.00 0.00 0.20 -0.01 46 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 138 0
29JAN26 9.75 P 0.35 0.37 0.35 0.32 -0.02 45 9 539 +9
29JAN26 10.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 1,205 0
29JAN26 10.50 P 0.68 0.68 0.62 0.62 -0.01 45 4 734 +4
29JAN26 11.00 P 0.89 0.89 0.89 0.88 -0.03 45 1 70 0
29JAN26 11.50 P 0.00 0.00 0.00 1.21 -0.03 46 0 54 0
29JAN26 12.00 P 0.00 0.00 0.00 1.58 -0.03 47 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 1.95 -0.06 46 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.38 -0.05 47 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.82 -0.01 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.28 -0.10 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.78 -0.05 52 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.23 -0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.73 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 0.00 46 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 0.00 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 230 0
26FEB26 9.25 P 0.31 0.31 0.31 0.29 -0.01 44 5 86 +5
26FEB26 9.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 55 0
26FEB26 9.75 P 0.00 0.00 0.00 0.44 -0.01 44 0 95 0
26FEB26 10.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 335 0
26FEB26 10.50 P 0.00 0.00 0.00 0.74 -0.02 43 0 123 0
26FEB26 11.00 P 0.00 0.00 0.00 1.02 -0.02 44 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.34 -0.02 45 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.72 -0.01 47 0 265 0
26FEB26 12.50 P 0.00 0.00 0.00 2.10 -0.01 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.52 -0.01 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.91 -0.05 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.37 -0.04 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.82 -0.05 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.25 -0.10 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.79 -0.03 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.74 -0.06 50 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 97 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 90 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 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 82 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 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 68 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 62 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 57 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 46 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 46 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 46 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 0.00 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 44 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.01 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 -0.01 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 0.00 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.40 -0.02 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 -0.02 44 0 31 0
30MAR26 10.00 P 0.00 0.00 0.00 0.66 -0.01 44 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.89 -0.02 44 0 17 0
30MAR26 11.00 P 0.00 0.00 0.00 1.16 -0.02 44 0 15 0
30MAR26 11.50 P 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.82 -0.04 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.17 -0.07 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.57 -0.07 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.01 0.00 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.49 +0.04 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.90 -0.06 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.38 -0.02 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.86 -0.01 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.31 -0.03 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.79 -0.01 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 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 54 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 46 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 0.00 45 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.02 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 -0.02 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.43 -0.01 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 -0.02 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 0.00 45 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 -0.03 44 0 15 0
29JUN26 10.50 P 1.24 1.24 1.24 1.21 -0.04 44 2 9 +2
29JUN26 11.00 P 0.00 0.00 0.00 1.51 -0.03 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 -0.03 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 -0.02 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.50 -0.04 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 -0.02 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.29 -0.01 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 -0.02 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.12 -0.02 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.57 -0.01 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.04 +0.01 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.48 -0.01 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.98 +0.03 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.01 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.01 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 0.00 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.03 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.01 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 -0.03 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.82 -0.01 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 0.00 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 -0.01 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 -0.04 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.02 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 -0.01 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 -0.01 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 -0.03 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 -0.04 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 +0.02 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.09 -0.04 49 0 0 0
30DEC26 8.00 P 0.66 0.66 0.66 0.62 -0.01 44 5 5 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.01 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 -0.01 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.03 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.48 -0.01 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 0.00 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 -0.03 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 -0.03 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.67 -0.02 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 -0.02 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 -0.02 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.16 +0.01 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 0.00 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 -0.01 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 - 47 0 0 -
TOTAL PUT 384 18,609 +5
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$ 5.45
30DEC25 2.30 C 0.00 0.00 0.00 3.16 -0.06 134 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.06 -0.06 127 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.96 -0.06 120 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.86 -0.08 113 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.76 -0.08 107 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.66 -0.07 101 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.56 -0.06 95 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.46 -0.06 90 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.36 -0.10 84 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.26 -0.10 79 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.16 -0.06 74 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.06 -0.06 69 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.96 -0.07 64 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.86 -0.06 59 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.76 -0.06 54 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.66 -0.06 49 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.58 -0.04 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.46 -0.08 38 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.36 -0.06 30 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.16 -0.09 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.06 -0.09 0 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.97 -0.07 40 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.85 -0.11 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.76 -0.09 0 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.67 -0.09 28 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.53 -0.03 39 0 43 0
30DEC25 5.25 C 0.00 0.00 0.00 0.35 -0.06 38 0 22 0
30DEC25 5.50 C 0.24 0.24 0.19 0.21 -0.04 37 25 3,049 0
30DEC25 5.75 C 0.15 0.15 0.11 0.12 -0.03 38 34 586 -9
30DEC25 6.00 C 0.07 0.07 0.06 0.07 -0.02 39 67 477 -15
30DEC25 6.25 C 0.04 0.04 0.04 0.03 -0.02 38 74 933 -32
30DEC25 6.50 C 0.04 0.04 0.02 0.02 0.00 41 21 876 -10
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 988 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30DEC25 7.50 C 0.01 0.01 0.01 0.01 0.00 58 3 399 -3
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.04 -0.05 46 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 -0.10 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.82 -0.10 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.74 -0.11 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.67 -0.08 36 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.61 -0.07 38 0 0 0
29JAN26 5.25 C 0.49 0.49 0.49 0.46 -0.05 39 215 245 +215
29JAN26 5.50 C 0.31 0.31 0.31 0.33 -0.04 39 30 390 +30
29JAN26 5.75 C 0.23 0.23 0.23 0.23 -0.04 39 36 358 +3
29JAN26 6.00 C 0.16 0.16 0.16 0.16 -0.03 39 244 894 +45
29JAN26 6.25 C 0.11 0.12 0.11 0.11 -0.02 40 156 697 0
29JAN26 6.50 C 0.10 0.10 0.08 0.07 -0.02 40 87 520 +38
29JAN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 28 0
29JAN26 7.00 C 0.05 0.05 0.05 0.03 -0.01 41 3 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 -0.07 43 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 -0.09 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 -0.11 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.89 -0.10 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.83 -0.09 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.70 -0.06 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.43 -0.05 41 0 62 0
26FEB26 5.75 C 0.00 0.00 0.00 0.33 -0.04 41 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 430 0
26FEB26 6.25 C 0.19 0.19 0.19 0.19 -0.04 42 90 933 +90
26FEB26 6.50 C 0.15 0.15 0.15 0.14 -0.03 42 36 428 +32
26FEB26 6.75 C 0.12 0.12 0.12 0.10 -0.03 42 158 160 +158
26FEB26 7.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 -0.02 41 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.29 -0.07 45 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.19 -0.08 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.10 -0.07 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.01 -0.05 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.91 -0.07 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 -0.08 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.72 -0.08 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.59 -0.11 20 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 -0.06 37 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.09 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 -0.07 38 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.11 -0.05 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.03 -0.09 39 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.95 -0.06 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 -0.09 39 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.82 -0.06 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.76 -0.07 39 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.63 -0.05 40 0 45 0
30MAR26 5.50 C 0.57 0.57 0.57 0.52 -0.04 41 159 406 +159
30MAR26 5.75 C 0.00 0.00 0.00 0.42 -0.05 42 0 140 0
30MAR26 6.00 C 0.37 0.37 0.37 0.34 -0.04 42 10 71 -10
30MAR26 6.25 C 0.00 0.00 0.00 0.27 -0.04 42 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 55 0
30MAR26 6.75 C 0.20 0.20 0.20 0.17 -0.02 43 1 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 603 0
30MAR26 7.25 C 0.16 0.16 0.16 0.10 -0.02 43 1 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.24 -0.09 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.16 -0.08 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.06 -0.09 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.99 -0.07 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.90 -0.07 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.82 -0.08 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.74 -0.07 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.65 -0.09 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 -0.08 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.51 -0.07 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.42 -0.09 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.36 -0.07 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.26 -0.10 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.20 -0.09 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.14 -0.09 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.08 -0.09 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.02 -0.08 42 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.97 -0.07 42 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 -0.06 44 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.74 -0.06 43 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 -0.05 44 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 -0.05 44 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.04 44 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 -0.05 44 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.35 -0.05 44 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.05 43 0 62 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 -0.04 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.04 44 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.03 44 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
29SEP26 4.30 C 0.00 0.00 0.00 1.56 -0.07 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 -0.09 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.08 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 -0.07 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 -0.09 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.06 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 -0.07 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 -0.05 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 -0.09 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 -0.07 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.06 45 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.05 46 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.06 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.05 46 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.05 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.04 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 -0.06 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.61 -0.08 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 -0.06 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 -0.07 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.40 -0.07 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 -0.07 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.05 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.06 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.05 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.04 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
TOTAL CALL 1,450 21,729 +691
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 119 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 73 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 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 52 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 4.70 P 0.03 0.03 0.03 0.02 0.00 38 10 165 +10
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 38 0 103 0
30DEC25 4.90 P 0.05 0.06 0.05 0.05 +0.01 40 72 300 +72
30DEC25 5.00 P 0.08 0.08 0.07 0.07 +0.01 40 19 319 +10
30DEC25 5.25 P 0.14 0.14 0.14 0.14 +0.01 39 40 617 +40
30DEC25 5.50 P 0.22 0.28 0.22 0.25 +0.02 38 66 808 -32
30DEC25 5.75 P 0.44 0.44 0.44 0.41 +0.05 38 2 1,033 +2
30DEC25 6.00 P 0.00 0.00 0.00 0.62 +0.05 42 0 596 0
30DEC25 6.25 P 0.84 0.84 0.84 0.82 +0.05 38 45 681 -45
30DEC25 6.50 P 0.00 0.00 0.00 1.08 +0.06 49 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.34 +0.06 60 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.59 +0.10 68 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.83 +0.09 70 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 2.08 +0.08 77 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.33 +0.05 83 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.58 +0.06 88 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.83 +0.08 94 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.08 +0.09 99 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.33 +0.08 104 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.58 +0.09 108 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.83 +0.09 113 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.08 +0.09 117 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.33 +0.09 122 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.58 +0.09 126 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
29JAN26 4.60 P 0.07 0.07 0.07 0.06 0.00 41 26 114 +26
29JAN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 71 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 41 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 40 0 30 0
29JAN26 5.00 P 0.16 0.16 0.16 0.15 +0.01 40 50 344 -45
29JAN26 5.25 P 0.26 0.26 0.24 0.24 +0.01 40 100 333 +100
29JAN26 5.50 P 0.00 0.00 0.00 0.36 +0.02 39 0 776 0
29JAN26 5.75 P 0.00 0.00 0.00 0.51 +0.02 39 0 698 0
29JAN26 6.00 P 0.00 0.00 0.00 0.69 +0.02 40 0 585 0
29JAN26 6.25 P 0.90 0.90 0.90 0.88 +0.03 39 45 355 +45
29JAN26 6.50 P 0.00 0.00 0.00 1.12 +0.04 44 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.60 +0.05 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 +0.06 59 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.09 +0.08 59 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.34 +0.04 63 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.60 +0.07 70 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.83 +0.08 68 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.09 +0.09 75 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.34 +0.07 79 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.58 +0.09 79 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 42 0 58 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 0.00 42 0 8 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 0.00 42 0 9 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 0.00 41 0 94 0
26FEB26 4.80 P 0.17 0.18 0.17 0.16 0.00 42 40 387 0
26FEB26 4.90 P 0.20 0.20 0.20 0.19 0.00 41 30 538 0
26FEB26 5.00 P 0.24 0.24 0.24 0.23 +0.01 42 1 438 +1
26FEB26 5.25 P 0.00 0.00 0.00 0.33 +0.01 42 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 266 0
26FEB26 5.75 P 0.00 0.00 0.00 0.60 +0.02 42 0 478 0
26FEB26 6.00 P 0.00 0.00 0.00 0.78 +0.02 43 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 0.98 +0.08 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.18 +0.05 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.40 +0.05 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.04 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.07 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.06 54 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 +0.06 59 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.60 +0.07 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.83 +0.06 58 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 50 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 45 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.03 0.03 0.03 0.01 0.00 41 10 28 +10
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 +0.01 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 43 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 2 0
30MAR26 4.60 P 0.18 0.18 0.18 0.16 0.00 42 3 18 +3
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 42 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 42 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.01 43 0 35 0
30MAR26 5.00 P 0.30 0.30 0.30 0.29 0.00 42 400 432 +400
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.01 42 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.01 42 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 +0.02 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.86 +0.04 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.24 +0.04 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.45 +0.04 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.67 +0.05 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.90 +0.05 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.05 47 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 +0.08 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 +0.07 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 +0.05 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.09 +0.05 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.34 +0.06 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.58 +0.07 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.83 +0.07 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.08 +0.08 64 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 45 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 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 44 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 43 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 0.00 44 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.01 44 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 44 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.01 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 0.00 44 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 +0.01 44 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.01 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.02 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 +0.03 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 +0.02 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 +0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 +0.03 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 +0.03 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.05 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.23 +0.05 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 +0.04 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.07 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 +0.05 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.17 +0.09 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.40 +0.07 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.64 +0.08 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.87 +0.08 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.10 +0.09 55 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 0.00 46 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 0.00 47 0 4 0
29SEP26 5.25 P 0.75 0.75 0.75 0.75 +0.03 47 5 10 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.03 47 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.03 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 +0.04 47 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 +0.03 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.03 48 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.02 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 +0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.03 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 +0.04 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 +0.05 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 +0.08 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.48 +0.09 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.69 +0.08 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 +0.08 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.16 +0.07 54 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.03 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.02 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.03 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.03 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.03 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.04 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.04 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 +0.04 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 +0.04 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.04 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 +0.04 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.04 51 0 0 0
TOTAL PUT 964 23,501 +602
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$ 51.86
30DEC25 29.00 C 0.00 0.00 0.00 22.88 -0.18 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.12 +0.06 112 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.11 0.00 105 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.94 -0.17 57 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.89 -0.21 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.94 -0.30 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.14 +0.06 85 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.89 -0.17 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.95 -0.16 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.12 -0.11 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.95 -0.12 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.02 -0.09 49 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.96 -0.10 25 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.87 -0.46 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.96 -0.12 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.21 -0.14 44 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.18 +0.06 38 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.87 -0.29 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.10 -0.10 25 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 3.98 -0.26 11 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.04 -0.23 14 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.23 -0.20 16 0 120 0
30DEC25 52.50 C 0.84 0.84 0.84 0.78 -0.12 17 3 351 +3
30DEC25 55.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 1,886 0
30DEC25 57.50 C 0.04 0.04 0.04 0.03 -0.01 18 3 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 27 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.96 -0.12 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.07 -0.26 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.06 -0.10 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.34 -0.01 31 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.18 -0.07 22 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.16 -0.06 18 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.13 -0.22 13 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.24 -0.25 15 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.45 -0.14 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.74 -0.13 17 0 4 0
29JAN26 52.50 C 1.30 1.30 1.30 1.36 -0.10 18 1 42 +1
29JAN26 55.00 C 0.61 0.65 0.56 0.59 -0.07 19 40 570 0
29JAN26 57.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 117 0
29JAN26 60.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 111 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.07 -0.44 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.15 -0.08 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.34 -0.17 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.40 +0.15 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.47 +0.12 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.34 -0.26 15 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.68 -0.02 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.91 -0.04 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.22 -0.04 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.76 -0.12 18 0 81 0
26FEB26 55.00 C 0.00 0.00 0.00 0.91 -0.08 19 0 69 0
26FEB26 57.50 C 0.00 0.00 0.00 0.42 -0.05 19 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.20 -0.11 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.17 -0.16 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.18 +0.07 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.94 -0.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.26 +0.16 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.94 -0.30 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.22 +0.12 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.23 +0.08 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.95 -0.17 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.12 -0.29 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.27 +0.10 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.31 +0.11 22 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.37 +0.09 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.07 -0.44 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.41 0.00 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.34 -0.36 15 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.41 -0.17 16 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.80 +0.09 22 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.80 -0.10 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.06 -0.09 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.38 -0.21 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.87 +0.06 21 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.52 +0.05 21 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.49 -0.01 21 0 265 0
30MAR26 57.50 C 0.81 0.81 0.81 0.86 -0.02 21 1 29 0
30MAR26 60.00 C 0.00 0.00 0.00 0.49 +0.01 21 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 0.00 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 18.48 +0.24 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.22 +0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.23 +0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.10 -0.18 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.17 -0.24 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.27 -0.15 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.35 -0.16 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.46 -0.14 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.59 -0.13 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.74 -0.12 16 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.92 -0.10 17 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.13 -0.08 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.38 -0.06 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.66 -0.04 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.99 -0.01 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.52 +0.17 22 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.91 +0.02 22 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.59 +0.06 22 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.47 +0.01 21 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.70 +0.09 21 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 +0.03 21 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 +0.06 22 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 +0.07 22 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 +0.05 22 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.53 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.67 -0.22 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.83 -0.22 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.03 -0.22 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.24 -0.22 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.50 -0.22 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.79 -0.21 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.33 +0.01 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.67 -0.01 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.04 -0.22 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.47 -0.21 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.19 -0.20 21 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.15 -0.17 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 -0.15 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.68 -0.07 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.06 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 -0.09 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.07 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.15 -0.40 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.38 -0.43 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.66 -0.43 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.23 -0.17 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.29 -0.45 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.87 -0.24 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.26 -0.49 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.65 -0.49 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.11 -0.50 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.86 -0.49 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.82 -0.47 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.87 -0.43 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.19 -0.39 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.67 -0.33 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.31 -0.23 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 -0.22 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.71 -0.20 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.18 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.15 21 0 0 0
TOTAL CALL 48 10,841 +4
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 38 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.04 0.04 0.04 0.01 0.00 19 40 90 +40
30DEC25 47.00 P 0.08 0.08 0.08 0.03 0.00 19 4 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 158 0
30DEC25 49.00 P 0.22 0.22 0.22 0.15 -0.02 18 30 117 +30
30DEC25 50.00 P 0.36 0.37 0.36 0.33 -0.02 18 4 278 +2
30DEC25 52.50 P 1.31 1.31 1.31 1.37 +0.04 18 1 233 0
30DEC25 55.00 P 0.00 0.00 0.00 3.28 +0.11 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.64 +0.12 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.14 0.00 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.67 -0.15 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.14 +0.12 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.66 +0.14 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.19 0.00 58 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.66 +0.14 60 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.25 +0.23 75 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 0.00 20 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 11 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 0.00 19 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.16 0.00 19 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.28 0.00 19 0 193 0
29JAN26 49.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 143 0
29JAN26 50.00 P 0.81 0.81 0.81 0.75 +0.02 19 1 96 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.86 +0.05 19 0 126 0
29JAN26 55.00 P 0.00 0.00 0.00 3.61 +0.08 20 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.86 +0.28 23 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.14 0.00 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.67 -0.15 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.29 +0.27 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.72 +0.20 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.21 +0.02 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.66 +0.14 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.25 +0.23 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.19 0.00 19 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.31 0.00 19 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.48 0.00 19 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.72 +0.01 19 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.03 +0.02 19 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 2.17 +0.04 19 0 21 0
26FEB26 55.00 P 0.00 0.00 0.00 3.84 +0.08 20 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.96 +0.11 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.26 +0.12 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.67 -0.15 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.29 +0.26 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.72 +0.20 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.21 -0.06 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.66 -0.14 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.25 +0.23 48 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 23 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 21 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 +0.05 21 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.48 +0.07 22 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 +0.07 22 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 0.88 +0.06 21 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 1.18 +0.07 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.52 +0.07 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.68 +0.08 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.35 +0.18 23 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.29 +0.18 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.26 -0.10 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.67 -0.15 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.29 +0.21 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.76 +0.24 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.53 +0.26 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.04 +0.24 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.25 +0.23 42 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 0.02 +0.01 22 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.22 +0.06 22 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.08 22 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 +0.11 22 0 78 0
29JUN26 44.00 P 0.00 0.00 0.00 0.57 +0.12 22 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 +0.14 22 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.97 +0.17 22 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.22 +0.19 22 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.53 +0.21 22 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.88 +0.24 22 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 2.27 +0.25 22 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.39 +0.29 22 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 5.00 +0.45 22 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.80 +0.30 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.85 +0.27 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.11 +0.21 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.55 +0.19 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.97 +0.25 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.53 +0.26 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.04 +0.24 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.25 +0.16 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 0.00 22 1 3 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.48 +0.01 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.98 +0.01 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 +0.02 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.49 +0.02 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.80 +0.03 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 +0.04 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.53 +0.04 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.97 +0.06 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.09 +0.07 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.53 +0.10 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.41 +0.12 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.33 +0.14 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.43 +0.15 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.70 +0.14 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.13 +0.13 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.68 +0.18 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.04 +0.22 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.40 +0.31 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.82 -0.12 21 1 1 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.03 -0.15 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.27 -0.15 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.52 -0.17 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.82 -0.18 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.14 -0.16 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.52 -0.15 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.90 -0.19 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.36 -0.19 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.48 -0.17 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.91 -0.15 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.76 -0.12 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.63 -0.08 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.66 -0.03 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.86 +0.01 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.20 +0.06 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.68 +0.10 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.10 +0.07 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.42 +0.06 30 0 0 0
TOTAL PUT 82 4,942 +73
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$ 86.00
30DEC25 52.50 C 0.00 0.00 0.00 33.63 +1.88 57 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.47 +2.22 95 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 28.64 +1.88 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.58 +2.31 84 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 24.36 +2.58 85 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.60 +2.32 69 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 18.85 +2.24 51 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 16.66 +2.36 55 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 14.10 +2.26 46 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.23 +1.98 25 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 8.85 +1.93 25 0 311 0
30DEC25 80.00 C 0.00 0.00 0.00 6.62 +1.69 25 0 530 0
30DEC25 82.50 C 4.37 4.56 4.37 4.59 +1.32 24 37 522 +30
30DEC25 85.00 C 2.76 3.00 2.76 2.98 +0.99 24 205 933 -45
30DEC25 87.50 C 1.69 1.87 1.69 1.84 +0.71 25 63 839 +14
30DEC25 90.00 C 0.80 1.12 0.80 1.05 +0.44 25 832 3,407 +491
30DEC25 92.50 C 0.64 0.65 0.64 0.53 +0.25 25 70 4,611 -10
30DEC25 95.00 C 0.26 0.38 0.26 0.25 +0.13 25 148 5,754 +86
30DEC25 97.50 C 0.00 0.00 0.00 0.11 +0.06 25 0 316 0
30DEC25 100.00 C 0.12 0.12 0.12 0.05 +0.03 26 200 8,041 -130
30DEC25 102.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.79 +2.03 30 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.58 +2.31 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.36 +2.58 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.60 +2.32 43 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 18.85 +1.99 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.95 +2.30 41 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 14.51 +1.81 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 11.82 +1.98 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.61 +1.68 27 0 450 0
29JAN26 80.00 C 0.00 0.00 0.00 7.62 +1.48 26 0 539 0
29JAN26 82.50 C 5.69 5.89 5.69 5.93 +1.28 27 56 1,004 0
29JAN26 85.00 C 3.79 3.79 3.79 4.47 +1.06 27 30 281 +30
29JAN26 87.50 C 0.00 0.00 0.00 3.31 +0.87 27 0 477 0
29JAN26 90.00 C 2.42 2.42 2.40 2.43 +0.68 28 3 297 +3
29JAN26 92.50 C 1.40 1.73 1.40 1.72 +0.54 28 6 403 +1
29JAN26 95.00 C 0.00 0.00 0.00 1.16 +0.39 28 0 266 0
29JAN26 97.50 C 0.93 0.93 0.93 0.76 +0.28 28 50 254 +50
29JAN26 100.00 C 0.66 0.67 0.66 0.49 +0.20 28 40 128 +5
29JAN26 102.50 C 0.00 0.00 0.00 0.30 +0.12 28 0 48 0
29JAN26 105.00 C 0.34 0.34 0.34 0.18 +0.08 28 16 49 +11
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.05 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 29.28 +2.29 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.07 +2.72 52 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 24.36 +1.80 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.60 +2.09 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.72 +2.86 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.30 +2.44 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.51 +1.27 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.02 +0.90 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.71 +2.08 31 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 8.42 +1.43 27 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 6.85 +1.30 27 0 548 0
26FEB26 85.00 C 4.66 5.38 4.66 5.45 +1.12 27 60 251 +60
26FEB26 87.50 C 0.00 0.00 0.00 4.29 +0.95 28 0 167 0
26FEB26 90.00 C 3.25 3.33 3.25 3.37 +0.79 28 89 206 +89
26FEB26 92.50 C 2.54 2.54 2.54 2.59 +0.65 28 12 12 +12
26FEB26 95.00 C 1.93 1.93 1.93 1.92 +0.52 28 30 60 0
26FEB26 97.50 C 0.00 0.00 0.00 1.41 +0.42 28 0 0 0
26FEB26 100.00 C 1.24 1.24 1.24 1.01 +0.32 28 1 31 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.71 +0.23 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.50 +0.18 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.34 +0.13 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.04 +1.83 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.62 +2.06 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.28 +2.29 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.07 +2.27 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.86 +2.30 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.35 +2.40 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 19.72 +2.34 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.49 +1.93 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.90 +1.16 26 0 0 0
30MAR26 75.00 C 13.25 13.25 13.25 12.98 +0.87 27 1 1 +1
30MAR26 77.50 C 0.00 0.00 0.00 11.86 +2.11 33 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 9.57 +1.34 29 0 375 0
30MAR26 82.50 C 8.19 8.19 8.19 8.25 +1.40 30 30 450 +30
30MAR26 85.00 C 6.00 6.86 6.00 6.92 +1.25 30 132 1,413 -60
30MAR26 87.50 C 5.71 5.71 5.71 5.77 +1.10 31 75 1,280 0
30MAR26 90.00 C 4.65 4.76 4.65 4.80 +0.96 31 35 2,716 0
30MAR26 92.50 C 3.99 3.99 3.99 4.00 +0.85 31 30 226 0
30MAR26 95.00 C 0.00 0.00 0.00 3.23 +0.74 31 0 225 0
30MAR26 97.50 C 2.71 2.72 2.71 2.59 +0.64 31 150 455 +108
30MAR26 100.00 C 2.25 2.27 2.25 2.05 +0.53 31 230 293 +93
30MAR26 102.50 C 1.90 1.90 1.90 1.62 +0.45 31 30 86 +30
30MAR26 105.00 C 0.00 0.00 0.00 1.26 +0.37 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.98 +0.30 31 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.76 +0.25 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.58 +0.20 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.44 +0.16 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.33 +0.12 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 +0.10 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.19 +0.08 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.14 +0.06 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 +0.05 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 29.44 +2.00 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.10 +1.89 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.86 +1.85 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.56 +1.75 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.11 +2.22 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.94 +1.48 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 16.15 +1.40 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.63 +1.60 30 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 12.95 +1.47 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 11.40 +1.34 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 10.04 +0.90 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 8.80 +1.03 31 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 7.54 +0.90 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 6.68 +0.98 31 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 5.80 +0.87 31 0 134 0
29JUN26 95.00 C 4.92 4.92 4.92 5.04 +0.74 31 50 167 +50
29JUN26 97.50 C 0.00 0.00 0.00 4.41 +0.67 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.79 +0.60 32 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 3.20 +0.48 32 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 2.74 +0.47 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 2.30 +0.38 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.96 +0.36 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.64 +0.33 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.34 +0.22 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.12 +0.21 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.94 +0.19 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.79 +0.17 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.65 +0.13 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.55 +0.13 31 0 145 0
29SEP26 57.50 C 0.00 0.00 0.00 29.78 +2.34 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.93 +2.34 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.33 +2.07 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.19 +1.82 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.19 +1.69 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.31 +1.53 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 17.77 +1.59 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.09 +1.40 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.35 +1.07 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 12.94 +0.93 30 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 11.71 +0.72 31 0 139 0
29SEP26 85.00 C 10.37 10.37 10.37 10.50 +0.79 31 30 69 0
29SEP26 87.50 C 0.00 0.00 0.00 9.47 +0.79 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 8.44 +0.66 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 7.62 +0.69 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 6.77 +0.59 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 6.05 +0.55 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 5.45 +0.59 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 4.91 +0.58 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.42 +0.57 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.92 +0.48 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.50 +0.36 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 3.08 +0.39 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.71 +0.32 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.33 +0.24 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.03 +0.20 32 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 25.79 +1.65 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.78 +1.50 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.92 +1.37 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.23 +1.28 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.66 +1.07 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.15 +1.17 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.76 +1.18 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.42 +1.06 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.21 +1.06 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.02 +0.93 30 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 11.00 +0.94 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.98 +0.84 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.10 +0.81 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.26 +0.80 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.46 +0.68 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.79 +0.69 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.13 +0.63 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.61 +0.61 31 0 0 0
30DEC26 107.50 C 5.12 5.12 5.12 5.15 +0.54 32 3 3 +3
TOTAL CALL 2,744 54,172 +953
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 53 229 244 +229
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,247 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 691 0
30DEC25 75.00 P 0.16 0.16 0.16 0.05 -0.06 25 201 2,989 -201
30DEC25 77.50 P 0.27 0.28 0.27 0.17 -0.16 25 5 556 -1
30DEC25 80.00 P 0.61 0.61 0.52 0.44 -0.35 25 76 4,914 -54
30DEC25 82.50 P 1.12 1.12 1.00 0.98 -0.61 25 81 3,390 +11
30DEC25 85.00 P 1.91 1.98 1.91 1.90 -0.92 25 117 7,530 0
30DEC25 87.50 P 3.26 3.35 3.26 3.24 -1.23 26 80 979 +75
30DEC25 90.00 P 5.10 5.10 5.08 4.98 -1.51 27 90 1,013 +60
30DEC25 92.50 P 0.00 0.00 0.00 6.76 -2.02 23 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 9.37 -1.87 31 0 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 11.73 -2.07 33 0 200 0
30DEC25 100.00 P 0.00 0.00 0.00 14.14 -1.91 35 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 17.00 -1.74 50 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.00 -2.21 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.15 -1.58 63 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.13 -2.07 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.66 -2.00 57 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.67 -1.59 76 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.68 -2.03 65 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.70 -1.32 86 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 37.13 -1.66 87 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.20 -2.07 76 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 41.70 -1.70 80 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 79 0
29JAN26 70.00 P 0.23 0.24 0.23 0.10 -0.06 28 150 713 +100
29JAN26 72.50 P 0.00 0.00 0.00 0.23 -0.10 28 0 420 0
29JAN26 75.00 P 0.55 0.55 0.55 0.45 -0.19 28 30 256 0
29JAN26 77.50 P 0.00 0.00 0.00 0.83 -0.30 28 0 335 0
29JAN26 80.00 P 0.00 0.00 0.00 1.36 -0.49 28 0 730 0
29JAN26 82.50 P 0.00 0.00 0.00 2.14 -0.68 28 0 770 0
29JAN26 85.00 P 3.27 3.27 3.27 3.18 -0.92 28 30 356 +30
29JAN26 87.50 P 0.00 0.00 0.00 4.52 -1.11 28 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 6.15 -1.26 29 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 8.03 -1.40 30 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 9.87 -1.76 29 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 12.27 -1.70 32 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 14.61 -1.81 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.00 -1.91 36 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 19.26 -2.27 36 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 22.15 -1.60 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.48 -1.77 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.66 -2.06 42 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.67 -2.16 55 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.29 -0.09 28 0 155 0
26FEB26 72.50 P 0.00 0.00 0.00 0.52 -0.15 28 0 48 0
26FEB26 75.00 P 0.97 0.97 0.97 0.86 -0.24 28 30 368 0
26FEB26 77.50 P 0.00 0.00 0.00 1.33 -0.38 28 0 897 0
26FEB26 80.00 P 0.00 0.00 0.00 1.99 -0.53 28 0 407 0
26FEB26 82.50 P 3.00 3.00 3.00 2.86 -0.71 28 2 190 0
26FEB26 85.00 P 4.09 4.09 4.03 3.96 -0.90 28 56 122 +30
26FEB26 87.50 P 0.00 0.00 0.00 5.30 -1.06 28 0 38 0
26FEB26 90.00 P 7.09 7.09 7.09 6.88 -1.19 29 30 30 +30
26FEB26 92.50 P 0.00 0.00 0.00 8.20 -1.77 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.01 -1.62 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.42 -1.55 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.61 -1.98 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.00 -1.98 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.68 -1.85 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.15 -1.67 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 32 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.49 -0.07 31 0 377 0
30MAR26 70.00 P 0.83 0.83 0.83 0.77 -0.11 31 30 60 +30
30MAR26 72.50 P 1.11 1.11 1.11 1.15 -0.18 31 3 77 +3
30MAR26 75.00 P 0.00 0.00 0.00 1.63 -0.28 31 0 807 0
30MAR26 77.50 P 2.24 2.24 2.24 2.25 -0.38 31 30 788 +30
30MAR26 80.00 P 3.02 3.03 3.02 3.06 -0.55 31 150 3,764 +150
30MAR26 82.50 P 3.99 4.00 3.99 4.03 -0.65 31 213 446 +180
30MAR26 85.00 P 5.18 5.18 5.18 5.18 -0.79 31 30 1,635 +30
30MAR26 87.50 P 6.50 6.55 6.50 6.55 -0.92 31 1,030 2,131 +970
30MAR26 90.00 P 8.44 8.44 8.04 8.07 -0.50 31 120 1,069 +33
30MAR26 92.50 P 0.00 0.00 0.00 9.87 -1.04 32 0 727 0
30MAR26 95.00 P 11.65 11.65 11.65 11.65 -0.82 32 560 712 +496
30MAR26 97.50 P 0.00 0.00 0.00 13.53 -1.13 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 15.15 -1.48 30 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 17.30 -2.09 30 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 19.68 -1.98 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.18 -1.84 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.48 -1.90 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.37 -1.35 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.67 -2.16 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.68 -2.17 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.70 -1.54 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.13 -1.66 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.20 -2.07 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.70 -2.06 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 -0.06 32 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.48 -0.09 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 -0.12 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.07 -0.15 32 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.49 -0.18 32 0 126 0
29JUN26 70.00 P 0.00 0.00 0.00 1.91 -0.31 31 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.49 -0.39 31 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 3.21 -0.49 31 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 4.07 -0.59 31 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 5.06 -0.64 31 0 103 0
29JUN26 82.50 P 0.00 0.00 0.00 6.16 -0.72 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 7.42 -0.92 31 0 476 0
29JUN26 87.50 P 0.00 0.00 0.00 9.12 -0.69 32 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 10.32 -0.80 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.05 -0.78 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 13.77 -1.28 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 15.38 -1.59 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.31 -1.46 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.21 -1.81 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.66 -1.47 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 23.69 -1.59 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.85 -1.24 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 27.95 -1.83 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.29 -1.66 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.55 -1.64 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.88 -1.82 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.16 -1.94 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.62 -1.89 37 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 41.96 -1.80 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.74 -0.14 32 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.02 -0.24 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.39 -0.29 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.91 -0.28 32 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 2.45 -0.38 32 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 3.12 -0.42 32 0 114 0
29SEP26 72.50 P 0.00 0.00 0.00 3.89 -0.48 32 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 4.73 -0.59 32 0 640 0
29SEP26 77.50 P 0.00 0.00 0.00 5.74 -0.61 33 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 6.79 -0.75 33 0 821 0
29SEP26 82.50 P 8.15 8.15 8.15 8.02 -0.60 33 5 924 -2
29SEP26 85.00 P 0.00 0.00 0.00 9.29 -0.89 33 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 10.73 -0.90 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 12.20 -1.03 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.84 -1.04 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 15.50 -1.14 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.30 -1.17 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.14 -1.23 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 21.07 -1.29 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.07 -1.30 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.84 -1.65 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.23 -1.14 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.37 -1.45 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.54 -1.53 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.68 -1.66 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.52 -2.06 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.94 -0.17 32 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 2.52 -0.24 32 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.18 -0.24 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.90 -0.32 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.74 -0.33 32 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 5.65 -0.43 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.69 -0.43 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.80 -0.54 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.04 -0.55 32 0 0 0
30DEC26 85.00 P 10.67 10.67 10.67 10.32 -0.68 32 60 60 +60
30DEC26 87.50 P 0.00 0.00 0.00 11.77 -0.68 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.24 -0.77 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.84 -0.82 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.50 -0.86 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.23 -0.96 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.07 -0.96 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.93 -1.05 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.88 -1.10 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.90 -1.11 34 0 0 0
TOTAL PUT 3,438 64,042 +2,289
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$ 7.13
30DEC25 4.30 C 0.00 0.00 0.00 2.84 -0.06 99 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.74 -0.06 94 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.64 -0.06 90 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.55 -0.05 101 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.45 -0.05 97 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 -0.06 78 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.24 -0.06 74 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.14 -0.06 70 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.89 -0.06 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.63 -0.01 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.39 -0.05 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.88 -0.02 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.39 -0.02 13 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.06 0.00 17 0 1,062 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 360 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.45 -0.05 76 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 -0.05 72 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.25 -0.05 69 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.15 -0.05 66 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 -0.06 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 0.00 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 -0.05 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.89 -0.04 24 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 -0.03 18 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.40 -0.01 16 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 210 0
29JAN26 7.25 C 0.11 0.11 0.11 0.10 0.00 17 145 722 +110
29JAN26 7.50 C 0.00 0.00 0.00 0.05 0.00 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 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 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 -0.05 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 -0.05 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 -0.05 56 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 -0.06 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 -0.01 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.89 -0.04 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 -0.01 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.42 -0.02 17 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.15 -0.01 18 0 30 0
26FEB26 7.50 C 0.08 0.08 0.08 0.09 0.00 19 10 10 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.05 0.00 19 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
26FEB26 9.00 C 0.01 0.01 0.01 0.01 0.00 26 110 110 +110
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 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 -0.05 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 -0.05 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 -0.05 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.16 -0.04 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 -0.04 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 -0.05 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 -0.04 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.02 19 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 -0.01 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.01 17 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 -0.01 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 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.05 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.05 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.05 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.16 -0.04 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 -0.04 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.05 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.04 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.01 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.02 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 2.45 -0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.05 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 -0.04 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 -0.04 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.01 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.06 15 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.02 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.01 19 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 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 2.16 -0.04 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 -0.03 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 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 265 5,471 +230
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 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 54 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 39 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 0.00 17 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 556 0
30DEC25 7.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 1,101 0
30DEC25 7.25 P 0.00 0.00 0.00 0.32 +0.03 17 0 817 0
30DEC25 7.50 P 0.00 0.00 0.00 0.54 +0.02 18 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 +0.01 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.03 +0.04 20 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 +0.06 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 0.04 0.04 0.04 0.04 +0.01 18 1 153 +1
29JAN26 6.75 P 0.00 0.00 0.00 0.09 0.00 17 0 225 0
29JAN26 7.00 P 0.18 0.20 0.18 0.19 +0.01 16 13 53 +13
29JAN26 7.25 P 0.00 0.00 0.00 0.35 +0.01 16 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.56 +0.01 18 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.06 +0.04 27 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 +0.06 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 0.07 +0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 +0.01 17 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.39 +0.02 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.57 +0.01 16 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 +0.05 21 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 +0.08 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
30MAR26 6.00 P 0.04 0.04 0.04 0.02 0.00 18 16 960 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 0.10 +0.01 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 0.00 17 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 +0.01 17 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 +0.01 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 +0.05 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 +0.04 21 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.07 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 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 0.10 -0.01 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 0.00 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 0.00 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 -0.01 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 +0.01 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 0.00 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 -0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 +0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.01 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 0.00 30 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 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 0.00 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.01 20 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.02 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.01 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.01 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.02 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 0.00 31 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 0.00 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.01 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 0.00 28 0 0 0
TOTAL PUT 30 9,304 +14
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$ 13.34
30DEC25 7.50 C 0.00 0.00 0.00 5.86 +0.15 75 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.61 +0.15 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.36 +0.15 60 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.11 +0.15 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.86 +0.15 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.61 +0.15 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.11 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.61 +0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.36 +0.15 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.87 +0.12 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.37 +0.15 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.87 +0.15 22 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.37 +0.14 15 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.87 +0.13 0 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.46 +0.08 15 0 582 0
30DEC25 13.50 C 0.00 0.00 0.00 0.19 +0.04 16 0 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.39 +0.15 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.14 +0.15 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.89 +0.15 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.64 +0.18 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.40 +0.18 22 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.41 +0.11 15 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.97 +0.11 16 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.61 +0.08 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.35 +0.06 18 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 365 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.16 +0.14 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.92 +0.16 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.40 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.45 +0.03 14 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.06 +0.10 17 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.72 +0.07 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.46 +0.05 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.91 +0.10 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.66 +0.17 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.16 +0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.92 +0.15 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.67 +0.19 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.42 +0.13 19 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.96 +0.20 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 +0.10 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.53 +0.11 20 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.10 +0.08 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 +0.05 19 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 0.00 20 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 17.00 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 0.01 0.00 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.16 +0.15 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.91 +0.10 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.66 +0.16 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.16 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.92 +0.15 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.67 +0.15 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.42 +0.13 17 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 +0.19 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 +0.10 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.57 +0.12 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.23 +0.08 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.97 +0.10 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 +0.07 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 +0.07 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 +0.06 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.91 +0.10 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 +0.15 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 +0.15 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.92 +0.15 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 +0.15 19 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.42 +0.13 17 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.96 +0.14 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 +0.10 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 +0.09 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 +0.07 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 +0.06 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 +0.05 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.05 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.03 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 +0.02 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 +0.15 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.92 +0.15 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 +0.14 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.42 +0.12 14 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 +0.08 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 +0.06 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 -0.02 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.03 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 +0.03 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.06 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.21 +0.02 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
TOTAL CALL 0 4,256 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 -0.06 17 0 619 0
30DEC25 13.50 P 0.32 0.35 0.32 0.34 -0.10 18 100 410 +100
30DEC25 14.00 P 0.00 0.00 0.00 0.72 -0.13 19 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.20 -0.15 25 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.71 -0.15 34 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.21 -0.17 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.74 -0.07 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.25 -0.16 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.70 -0.11 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.27 -0.07 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.76 -0.05 78 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.26 -0.08 83 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.47 -0.09 19 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.81 -0.11 20 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.23 -0.12 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.71 -0.15 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.22 -0.16 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.74 -0.15 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.25 -0.16 43 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.70 -0.22 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.27 -0.07 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.77 -0.16 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.26 -0.08 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 24 0 0 0
26FEB26 11.00 P 0.05 0.05 0.05 0.01 0.00 20 15 15 +15
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 -0.04 19 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.56 -0.09 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.88 -0.11 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.28 -0.07 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.73 -0.13 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.22 -0.16 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.74 -0.15 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.25 -0.16 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.77 -0.15 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.27 -0.14 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.77 -0.16 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.28 -0.14 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 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 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.04 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 -0.06 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.55 -0.10 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 -0.11 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.18 -0.12 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.57 -0.14 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.01 -0.14 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.48 -0.14 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.96 -0.14 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.45 -0.14 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.94 -0.16 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.43 -0.15 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.92 -0.15 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.44 -0.10 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 22 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 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 -0.05 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 -0.06 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 -0.07 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.11 -0.10 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 -0.11 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.01 -0.12 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.49 -0.12 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.98 -0.13 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 -0.13 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.98 -0.14 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.49 -0.13 36 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 0.01 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.06 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.22 -0.08 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 -0.08 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 -0.09 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 -0.10 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.11 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 -0.12 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 -0.12 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.04 -0.12 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.13 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.01 -0.13 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 -0.13 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.07 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.08 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.13 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 -0.06 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.64 -0.11 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.12 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 -0.12 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.75 -0.12 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 -0.13 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 -0.13 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 -0.14 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 -0.13 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 -0.13 29 0 0 0
TOTAL PUT 115 7,777 +115
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$ 115.70
05DEC25 85.00 C 0.00 0.00 0.00 30.72 +0.09 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 28.22 +0.09 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 25.72 +0.08 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 23.22 +0.08 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 20.72 +0.08 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 18.23 +0.09 67 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 15.73 +0.09 57 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 13.23 +0.08 47 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 10.74 +0.06 44 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 8.28 0.00 43 0 2 0
05DEC25 110.00 C 0.00 0.00 0.00 5.76 -0.28 29 0 0 0
05DEC25 112.50 C 3.85 3.85 3.85 3.81 -0.15 42 10 42 0
05DEC25 115.00 C 2.44 2.80 2.44 2.12 -0.33 41 9 295 +1
05DEC25 117.50 C 1.60 1.85 1.05 1.07 -0.29 43 196 352 +12
05DEC25 120.00 C 0.71 0.90 0.56 0.44 -0.27 43 1,211 2,590 -135
05DEC25 122.50 C 0.00 0.00 0.00 0.15 -0.17 43 0 653 0
05DEC25 125.00 C 0.20 0.20 0.20 0.05 -0.08 44 6 706 -6
05DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 1,334 0
05DEC25 130.00 C 0.05 0.05 0.05 0.01 -0.01 50 30 370 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 900 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 23.28 +0.08 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 20.79 +0.08 43 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 18.30 +0.07 41 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.82 +0.05 39 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.39 +0.03 40 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 11.03 -0.01 40 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 8.65 +0.06 36 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 6.63 -0.03 38 0 0 0
12DEC25 112.50 C 5.80 5.80 5.23 4.98 0.00 40 24 20 +14
12DEC25 115.00 C 3.64 3.64 3.64 3.43 -0.14 39 10 53 +10
12DEC25 117.50 C 2.70 2.70 2.41 2.32 -0.14 40 163 168 +163
12DEC25 120.00 C 1.75 1.81 1.63 1.53 -0.09 41 139 138 +77
12DEC25 122.50 C 1.23 1.27 1.23 0.93 -0.15 41 21 120 +17
12DEC25 125.00 C 0.88 0.88 0.82 0.53 -0.12 40 60 631 +60
12DEC25 127.50 C 0.48 0.48 0.48 0.29 -0.08 40 30 93 +30
12DEC25 130.00 C 0.32 0.32 0.32 0.15 -0.05 40 26 26 +26
12DEC25 132.50 C 0.22 0.22 0.22 0.08 -0.03 41 14 14 +14
12DEC25 135.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC25 42.00 C 74.25 74.25 74.25 73.80 +0.08 0 1 1,582 +1
30DEC25 43.00 C 0.00 0.00 0.00 72.80 +0.08 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 71.81 +0.09 107 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 70.81 +0.08 94 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 69.81 +0.08 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 68.81 +0.08 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 67.82 +0.08 98 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 66.82 +0.08 88 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 65.82 +0.08 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 63.33 +0.08 87 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 60.83 +0.08 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 58.34 +0.08 67 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 55.85 +0.08 76 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 53.35 +0.07 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 50.86 +0.08 63 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.36 +0.07 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 45.87 +0.07 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 43.38 +0.08 54 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 40.88 +0.07 0 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 38.39 +0.07 44 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 35.89 +0.06 0 0 5,123 0
30DEC25 82.50 C 33.75 33.75 33.75 33.40 +0.06 0 1 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 30.96 +0.31 49 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 28.43 +0.24 39 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 26.11 +0.22 50 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 23.49 +0.20 38 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 21.06 +0.11 38 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 18.68 +0.16 38 0 2,044 0
30DEC25 100.00 C 16.76 16.76 16.76 16.37 -0.49 38 1 10,261 -1
30DEC25 102.50 C 14.50 14.50 14.50 14.16 -0.44 38 2 2,247 +2
30DEC25 105.00 C 0.00 0.00 0.00 12.07 +0.33 38 0 9,403 0
30DEC25 107.50 C 0.00 0.00 0.00 10.10 +0.22 38 0 1,977 0
30DEC25 110.00 C 8.19 8.19 8.19 8.29 +0.10 37 2 3,411 -2
30DEC25 112.50 C 7.08 7.08 7.08 6.71 +0.03 37 30 2,644 -30
30DEC25 115.00 C 5.69 5.69 5.45 5.34 -0.01 37 12 17,882 -1
30DEC25 117.50 C 4.75 4.75 4.37 4.24 +0.01 38 140 2,371 +17
30DEC25 120.00 C 3.60 3.70 3.36 3.35 +0.02 39 657 3,789 +568
30DEC25 122.50 C 2.95 2.98 2.64 2.53 -0.10 39 229 3,180 -77
30DEC25 125.00 C 2.35 2.35 2.08 1.88 -0.11 39 1,273 2,907 +690
30DEC25 127.50 C 1.87 1.87 1.65 1.37 -0.09 38 187 1,776 -65
30DEC25 130.00 C 1.44 1.49 1.30 0.98 -0.08 38 155 6,054 -58
30DEC25 132.50 C 1.10 1.10 1.04 0.69 -0.07 38 12 2,270 +12
30DEC25 135.00 C 0.91 0.91 0.91 0.48 -0.05 38 3 5,494 +3
30DEC25 137.50 C 0.77 0.77 0.69 0.32 -0.05 38 6 1,545 -6
30DEC25 140.00 C 0.55 0.55 0.55 0.22 -0.03 38 41 2,704 0
30DEC25 142.50 C 0.53 0.53 0.47 0.14 -0.03 38 86 4,979 +77
30DEC25 145.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 1,059 0
30DEC25 147.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 395 0
30DEC25 150.00 C 0.30 0.32 0.25 0.04 -0.01 38 37 1,708 -6
30DEC25 152.50 C 0.00 0.00 0.00 0.03 0.00 39 0 754 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 0.00 39 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,370 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 47 0 1,948 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,955 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 369 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,010 0
29JAN26 85.00 C 0.00 0.00 0.00 31.24 -0.03 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.89 +0.49 40 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.54 +0.26 40 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 23.72 -0.37 26 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 21.35 -0.50 28 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 19.85 +0.50 40 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.28 -1.18 35 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 15.39 -0.12 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.62 -0.14 37 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 12.34 +0.21 40 0 19 0
29JAN26 110.00 C 0.00 0.00 0.00 10.66 +0.04 39 0 1,489 0
29JAN26 112.50 C 0.00 0.00 0.00 9.42 +0.18 40 0 321 0
29JAN26 115.00 C 8.05 8.05 8.05 7.92 -0.06 39 20 5,603 -20
29JAN26 117.50 C 7.19 7.19 7.19 6.83 -0.04 40 55 971 +55
29JAN26 120.00 C 6.22 6.22 6.22 5.90 +0.05 40 55 1,404 +55
29JAN26 122.50 C 5.33 5.33 5.33 5.04 -0.02 41 15 642 0
29JAN26 125.00 C 4.55 4.74 4.50 4.24 -0.10 41 37 4,145 +1
29JAN26 127.50 C 4.14 4.14 3.85 3.53 -0.19 40 29 964 -14
29JAN26 130.00 C 3.68 3.68 3.25 2.92 -0.18 40 21 1,894 0
29JAN26 132.50 C 3.08 3.11 3.08 2.40 -0.17 40 38 675 -38
29JAN26 135.00 C 0.00 0.00 0.00 1.96 -0.16 40 0 1,429 0
29JAN26 137.50 C 2.37 2.37 2.27 1.60 -0.14 40 83 779 +83
29JAN26 140.00 C 2.09 2.09 2.07 1.29 -0.13 40 30 2,660 +25
29JAN26 142.50 C 0.00 0.00 0.00 1.04 -0.11 40 0 319 0
29JAN26 145.00 C 1.50 1.50 1.50 0.83 -0.10 40 18 255 0
29JAN26 147.50 C 0.00 0.00 0.00 0.66 -0.09 40 0 402 0
29JAN26 150.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 708 0
29JAN26 152.50 C 1.16 1.16 1.16 0.41 -0.07 40 15 683 +15
29JAN26 155.00 C 0.00 0.00 0.00 0.32 -0.06 40 0 675 0
29JAN26 157.50 C 0.90 0.90 0.84 0.25 -0.05 40 23 421 +15
29JAN26 160.00 C 0.80 0.80 0.80 0.20 -0.04 40 16 677 0
29JAN26 162.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 2,728 0
26FEB26 85.00 C 0.00 0.00 0.00 32.27 +0.88 48 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.89 -0.49 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.69 -0.18 32 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 24.90 -0.15 38 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 22.96 +0.47 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.49 -0.14 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.65 -0.36 37 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 16.90 -1.04 38 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 15.26 -0.25 38 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 13.72 -0.14 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 12.60 +0.17 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 11.23 +0.12 41 0 400 0
26FEB26 115.00 C 10.20 10.60 10.20 10.18 +0.29 42 20 1,508 0
26FEB26 117.50 C 9.06 9.06 8.90 8.90 +0.13 41 32 152 +32
26FEB26 120.00 C 8.08 8.09 7.92 7.92 +0.09 41 138 3,248 +122
26FEB26 122.50 C 0.00 0.00 0.00 7.06 +0.01 42 0 84 0
26FEB26 125.00 C 6.80 6.80 6.70 6.19 -0.10 42 40 262 +40
26FEB26 127.50 C 0.00 0.00 0.00 5.40 -0.14 42 0 65 0
26FEB26 130.00 C 5.50 5.50 5.34 4.70 -0.15 42 62 226 +37
26FEB26 132.50 C 0.00 0.00 0.00 4.07 -0.15 42 0 453 0
26FEB26 135.00 C 0.00 0.00 0.00 3.51 -0.15 42 0 122 0
26FEB26 137.50 C 0.00 0.00 0.00 3.03 -0.13 42 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 2.60 -0.12 42 0 161 0
26FEB26 142.50 C 0.00 0.00 0.00 2.22 -0.12 41 0 142 0
26FEB26 145.00 C 0.00 0.00 0.00 1.90 -0.11 41 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.62 -0.10 41 0 340 0
26FEB26 150.00 C 2.33 2.33 2.33 1.37 -0.09 41 65 703 0
30MAR26 42.00 C 0.00 0.00 0.00 74.13 +0.05 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 73.14 +0.05 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 72.15 +0.04 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 71.16 +0.04 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 70.17 +0.04 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 69.18 +0.04 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 68.19 +0.04 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.20 +0.04 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 66.21 +0.03 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 63.74 +0.03 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 61.27 +0.03 44 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 58.80 +0.03 44 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 56.33 +0.02 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 53.87 +0.02 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.41 +0.01 42 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 48.97 +0.01 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 46.08 -0.17 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 44.14 +0.28 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.99 +0.53 47 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 40.36 +1.27 55 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 36.92 +0.17 39 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 34.96 +0.98 44 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 32.27 +0.61 38 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 30.22 +0.62 40 0 636 0
30MAR26 90.00 C 28.75 28.75 28.75 28.07 -0.66 40 1 752 -1
30MAR26 92.50 C 26.68 26.68 26.68 26.08 +0.26 40 1 505 0
30MAR26 95.00 C 0.00 0.00 0.00 23.65 -0.06 37 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 21.84 -0.09 38 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 20.11 -0.66 39 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 18.48 -0.80 39 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 16.93 -0.76 40 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 15.47 -0.96 40 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 14.21 +0.02 41 0 722 0
30MAR26 112.50 C 0.00 0.00 0.00 12.95 +0.04 41 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 11.82 +0.10 41 0 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 10.74 +0.13 42 0 11,500 0
30MAR26 120.00 C 10.08 10.08 10.08 9.76 +0.13 42 1 3,344 0
30MAR26 122.50 C 0.00 0.00 0.00 8.86 +0.01 42 0 2,023 0
30MAR26 125.00 C 0.00 0.00 0.00 8.13 +0.12 43 0 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 7.32 -0.10 43 0 1,454 0
30MAR26 130.00 C 0.00 0.00 0.00 6.55 -0.10 43 0 3,883 0
30MAR26 132.50 C 0.00 0.00 0.00 5.85 -0.09 43 0 1,320 0
30MAR26 135.00 C 0.00 0.00 0.00 5.22 -0.09 43 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.64 -0.09 43 0 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 4.13 -0.08 43 0 2,230 0
30MAR26 142.50 C 0.00 0.00 0.00 3.66 -0.08 42 0 447 0
30MAR26 145.00 C 4.22 4.22 3.98 3.24 -0.08 42 1,000 3,575 +799
30MAR26 147.50 C 0.00 0.00 0.00 2.87 -0.07 42 0 301 0
30MAR26 150.00 C 0.00 0.00 0.00 2.53 -0.07 42 0 2,338 0
30MAR26 152.50 C 0.00 0.00 0.00 2.23 -0.06 42 0 147 0
30MAR26 155.00 C 0.00 0.00 0.00 1.97 -0.05 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.73 -0.05 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.52 -0.05 42 0 27,363 0
30MAR26 162.50 C 0.00 0.00 0.00 1.30 -0.08 42 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.14 -0.07 42 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 0.99 -0.07 42 0 83 0
30MAR26 170.00 C 0.00 0.00 0.00 0.87 -0.06 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.76 -0.03 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.58 -0.03 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.51 -0.02 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.44 -0.02 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 177 0
30MAR26 187.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 903 0
30MAR26 205.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.09 -0.01 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 0.05 -0.01 42 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 74.46 +0.01 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.48 +0.01 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 72.50 0.00 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.52 0.00 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.54 0.00 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.56 -0.01 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.58 -0.01 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.60 -0.01 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.63 -0.01 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.19 -0.02 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.76 -0.03 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.35 -0.03 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.95 -0.04 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 54.57 -0.04 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 51.50 -1.07 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 50.42 +0.18 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 47.83 +0.79 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 44.54 -0.42 25 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 43.10 -0.41 42 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.70 +0.16 40 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 38.16 -0.64 37 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 36.81 +0.44 42 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 34.46 +0.19 40 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 32.76 +0.79 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 30.08 -0.34 38 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 28.26 -0.12 38 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 26.57 -0.13 39 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 24.96 -0.12 39 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 23.66 +0.13 40 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 21.92 -0.89 40 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 21.25 +0.55 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 19.58 +0.23 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 18.29 +0.21 42 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 16.83 +0.01 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 15.71 +0.03 41 0 6,300 0
29JUN26 117.50 C 0.00 0.00 0.00 14.68 +0.08 41 0 322 0
29JUN26 120.00 C 14.38 14.38 14.38 13.77 +0.08 42 10 430 +10
29JUN26 122.50 C 0.00 0.00 0.00 12.87 +0.07 42 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 12.04 +0.06 42 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 11.28 +0.14 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 10.56 +0.05 43 0 10,363 0
29JUN26 132.50 C 10.30 10.30 10.30 9.80 -0.13 43 80 960 0
29JUN26 135.00 C 0.00 0.00 0.00 9.07 -0.13 43 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 8.39 -0.12 43 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 7.75 -0.12 43 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 7.16 -0.11 43 0 319 0
29JUN26 145.00 C 0.00 0.00 0.00 6.61 -0.11 43 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 6.09 -0.11 43 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 5.62 -0.10 43 0 355 0
29JUN26 152.50 C 0.00 0.00 0.00 5.18 -0.10 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.77 -0.10 42 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 4.39 -0.09 42 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 4.04 -0.09 42 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.72 -0.08 42 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.42 -0.08 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.05 -0.17 42 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 2.81 -0.15 42 0 1,757 0
29JUN26 172.50 C 0.00 0.00 0.00 2.58 -0.14 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.37 -0.13 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.17 -0.07 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.00 -0.05 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.83 -0.06 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.68 -0.05 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.54 -0.05 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.42 -0.04 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.30 -0.04 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.19 -0.04 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.00 -0.04 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.84 -0.03 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 53.20 -0.09 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.99 -0.10 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.83 -0.10 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.71 -0.10 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.63 -0.11 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.61 -0.11 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.64 -0.12 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.53 +0.47 41 0 60 0
29SEP26 85.00 C 36.98 36.98 36.98 36.07 -0.09 39 3 3 0
29SEP26 87.50 C 0.00 0.00 0.00 35.08 -0.11 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.56 +1.11 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 31.66 -0.12 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.46 +0.08 40 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 27.64 -0.12 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.19 -0.12 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 25.57 -0.12 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.56 -0.08 40 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 22.21 -0.16 40 0 1 0
29SEP26 110.00 C 21.68 21.68 21.68 21.55 +0.37 42 2 106 +1
29SEP26 112.50 C 20.74 20.74 20.27 20.27 +0.33 42 60 87 +60
29SEP26 115.00 C 19.61 19.70 19.20 19.20 +0.37 42 120 979 +70
29SEP26 117.50 C 18.60 18.61 18.60 17.78 0.00 41 30 571 +30
29SEP26 120.00 C 17.63 17.63 17.63 16.92 +0.15 41 30 68 +30
29SEP26 122.50 C 16.72 16.72 16.72 16.03 +0.17 42 30 460 +19
29SEP26 125.00 C 15.85 15.85 15.85 15.20 +0.17 42 30 239 +30
29SEP26 127.50 C 0.00 0.00 0.00 14.42 +0.15 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.68 +0.05 42 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 12.99 -0.25 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 12.34 -0.12 43 0 164 0
29SEP26 137.50 C 0.00 0.00 0.00 11.64 -0.09 43 0 255 0
29SEP26 140.00 C 0.00 0.00 0.00 10.95 -0.08 43 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 10.30 -0.08 43 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 9.68 -0.08 43 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 9.10 -0.07 43 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 8.55 -0.07 43 0 84 0
29SEP26 152.50 C 0.00 0.00 0.00 8.03 -0.07 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.55 +0.16 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.09 -0.06 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.65 -0.07 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.07 -0.05 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.86 -0.06 42 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.34 -0.06 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.17 -0.05 42 0 25 0
29SEP26 172.50 C 0.00 0.00 0.00 4.85 -0.05 42 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.42 -0.18 42 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.14 -0.05 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.89 -0.16 42 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.65 -0.04 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.42 -0.14 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.21 -0.04 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.01 -0.13 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.82 -0.12 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.65 -0.11 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.49 -0.02 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.33 -0.03 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.05 -0.03 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.80 -0.03 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.59 -0.02 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.40 -0.02 42 0 110 0
30DEC26 90.00 C 0.00 0.00 0.00 35.41 -0.13 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.82 -0.14 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.29 -0.13 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.81 -0.14 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.39 -0.13 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.03 -0.12 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.71 -0.13 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.45 -0.13 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.24 +0.29 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.74 +0.18 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.71 +0.17 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.73 +0.16 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.88 +0.23 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.99 +0.22 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.16 -0.43 42 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.36 -0.36 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.61 -0.23 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.90 -0.11 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.12 -0.09 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 14.37 +0.07 42 0 24 0
TOTAL CALL 7,034 354,398 +2,863
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 217 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 267 0
05DEC25 107.50 P 0.16 0.16 0.16 0.05 -0.10 43 16 229 -16
05DEC25 110.00 P 0.26 0.28 0.24 0.20 -0.21 42 50 404 +20
05DEC25 112.50 P 0.60 0.64 0.53 0.62 -0.35 43 24 332 +6
05DEC25 115.00 P 1.66 1.66 1.20 1.49 -0.45 43 208 221 -119
05DEC25 117.50 P 0.00 0.00 0.00 2.91 -0.45 44 0 20 0
05DEC25 120.00 P 0.00 0.00 0.00 4.78 -0.43 45 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 7.13 -0.26 54 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 9.60 -0.18 65 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 12.15 -0.13 80 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 14.30 -0.53 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 16.80 -0.10 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 19.30 -0.10 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.80 -0.10 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 24.30 -0.10 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 17 0
12DEC25 102.50 P 0.20 0.20 0.20 0.10 -0.05 40 20 80 +20
12DEC25 105.00 P 0.37 0.37 0.37 0.25 -0.09 41 10 25 +10
12DEC25 107.50 P 0.00 0.00 0.00 0.53 -0.12 41 0 113 0
12DEC25 110.00 P 0.88 1.02 0.88 1.01 -0.18 41 17 140 +17
12DEC25 112.50 P 1.50 1.50 1.46 1.72 -0.25 41 75 122 +75
12DEC25 115.00 P 2.50 2.77 2.40 2.81 -0.25 41 113 84 +81
12DEC25 117.50 P 0.00 0.00 0.00 4.11 -0.34 41 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 5.79 -0.35 41 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 7.85 -0.22 44 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 10.03 -0.20 47 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 12.37 -0.16 51 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 14.81 -0.14 56 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 17.17 -0.28 58 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 19.38 -0.61 50 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 22.45 -0.11 79 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 0.00 40 0 7,879 0
30DEC25 90.00 P 0.00 0.00 0.00 0.04 0.00 39 0 11,486 0
30DEC25 92.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 2,405 0
30DEC25 95.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 4,543 0
30DEC25 97.50 P 0.43 0.43 0.43 0.25 -0.05 38 13 4,943 -13
30DEC25 100.00 P 0.57 0.62 0.53 0.44 -0.07 38 104 15,372 +72
30DEC25 102.50 P 0.78 0.90 0.77 0.73 -0.09 38 55 2,378 +21
30DEC25 105.00 P 1.18 1.23 1.11 1.15 -0.11 38 148 7,090 +35
30DEC25 107.50 P 1.68 1.79 1.56 1.72 -0.13 38 81 2,985 +45
30DEC25 110.00 P 2.30 2.50 2.22 2.47 -0.15 39 83 3,766 +1
30DEC25 112.50 P 3.22 3.48 2.98 3.42 -0.17 39 319 4,992 +300
30DEC25 115.00 P 4.06 4.58 4.00 4.51 -0.25 38 109 13,518 -27
30DEC25 117.50 P 5.60 5.60 5.60 5.88 -0.25 39 3 5,109 0
30DEC25 120.00 P 7.48 7.48 7.48 7.51 -0.20 40 4 1,700 -4
30DEC25 122.50 P 0.00 0.00 0.00 9.28 -0.18 40 0 821 0
30DEC25 125.00 P 0.00 0.00 0.00 11.20 -0.03 41 0 548 0
30DEC25 127.50 P 0.00 0.00 0.00 13.28 -0.16 42 0 848 0
30DEC25 130.00 P 0.00 0.00 0.00 15.47 -0.08 44 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 17.77 +0.32 46 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 20.12 -0.16 48 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 22.59 +0.03 51 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 24.79 -0.26 50 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 27.62 +0.16 59 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 30.18 +0.30 63 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 32.75 +0.48 68 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 35.33 +0.93 72 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 37.90 +0.65 77 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 40.11 -0.47 75 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 42.01 -0.31 63 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 44.92 -0.81 77 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 46.80 -0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 49.30 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.80 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.30 -0.78 0 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 56.80 -0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.30 -0.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.80 -0.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.30 -0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 66.80 -0.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 69.30 -0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 71.80 -0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.30 -0.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.80 -0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.30 -0.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 83.12 +0.53 129 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.30 -0.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.30 -0.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.30 -0.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 0 0
29JAN26 85.00 P 0.34 0.34 0.34 0.16 -0.03 40 2 23 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.26 -0.04 40 0 259 0
29JAN26 90.00 P 0.63 0.63 0.63 0.40 -0.06 40 20 1,433 +20
29JAN26 92.50 P 0.00 0.00 0.00 0.59 -0.08 40 0 1,318 0
29JAN26 95.00 P 0.98 0.98 0.98 0.86 -0.09 40 17 2,604 -15
29JAN26 97.50 P 1.25 1.33 1.25 1.22 -0.11 40 69 963 +65
29JAN26 100.00 P 1.71 1.72 1.62 1.67 -0.14 40 50 1,945 +50
29JAN26 102.50 P 2.20 2.20 2.09 2.20 -0.19 40 325 1,358 +195
29JAN26 105.00 P 2.77 2.86 2.69 2.85 -0.17 40 29 5,421 +25
29JAN26 107.50 P 3.58 3.58 3.58 3.62 -0.18 40 15 2,473 +15
29JAN26 110.00 P 4.43 4.44 4.40 4.54 -0.28 40 515 12,460 +53
29JAN26 112.50 P 0.00 0.00 0.00 5.60 -0.24 40 0 2,397 0
29JAN26 115.00 P 6.65 6.65 6.65 6.84 -0.34 40 15 6,035 0
29JAN26 117.50 P 8.18 8.18 8.00 8.17 -0.40 40 3 6,378 -3
29JAN26 120.00 P 9.55 9.55 9.55 9.80 -0.31 41 5 552 +2
29JAN26 122.50 P 0.00 0.00 0.00 11.44 +0.32 41 0 574 0
29JAN26 125.00 P 0.00 0.00 0.00 13.28 -0.23 42 0 847 0
29JAN26 127.50 P 0.00 0.00 0.00 15.12 +0.11 42 0 76 0
29JAN26 130.00 P 0.00 0.00 0.00 17.07 -0.26 43 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 18.93 -0.44 42 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 21.01 -0.51 42 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 23.56 -0.02 46 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 25.83 -0.03 47 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 28.19 -0.09 48 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 30.57 -0.15 50 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 33.02 +0.04 52 0 30 0
29JAN26 150.00 P 34.80 34.80 34.80 35.48 +0.73 54 1 118 0
29JAN26 152.50 P 0.00 0.00 0.00 37.99 +0.74 57 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 40.42 -0.20 58 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 43.05 +0.73 62 0 472 0
29JAN26 160.00 P 0.00 0.00 0.00 45.12 -0.61 59 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 47.61 +0.32 61 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 426 0
26FEB26 87.50 P 0.00 0.00 0.00 0.72 -0.06 41 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 1.00 -0.06 41 0 725 0
26FEB26 92.50 P 1.51 1.51 1.45 1.35 -0.08 41 330 441 +330
26FEB26 95.00 P 1.86 1.87 1.86 1.76 -0.10 41 267 562 +265
26FEB26 97.50 P 0.00 0.00 0.00 2.27 -0.10 42 0 604 0
26FEB26 100.00 P 2.79 2.85 2.70 2.80 -0.19 41 172 3,629 +4
26FEB26 102.50 P 3.40 3.40 3.40 3.46 -0.19 41 25 1,935 0
26FEB26 105.00 P 4.28 4.28 4.28 4.23 -0.23 41 14 1,978 +14
26FEB26 107.50 P 5.10 5.10 5.10 5.11 -0.20 41 180 1,206 +180
26FEB26 110.00 P 5.93 6.17 5.91 6.15 -0.22 41 316 3,553 +284
26FEB26 112.50 P 7.24 7.31 7.21 7.31 -0.25 41 540 3,648 +540
26FEB26 115.00 P 8.60 8.60 8.52 8.56 -0.33 41 24 1,544 +24
26FEB26 117.50 P 0.00 0.00 0.00 9.87 -0.47 41 0 400 0
26FEB26 120.00 P 11.42 11.42 11.42 11.51 -0.17 42 55 3,165 +55
26FEB26 122.50 P 13.00 13.00 13.00 13.19 -0.25 42 4 274 0
26FEB26 125.00 P 0.00 0.00 0.00 14.93 -0.17 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 16.75 -0.16 43 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 18.59 -0.16 44 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 20.57 -0.15 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.50 -0.23 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.69 -0.14 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.85 -0.13 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.06 -0.12 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 30.92 -0.54 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 33.02 -0.74 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 36.02 -0.11 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 58 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 52 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 48 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 0.00 42 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 0.00 43 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 2,143 0
30MAR26 77.50 P 0.00 0.00 0.00 0.42 0.00 42 0 384 0
30MAR26 80.00 P 0.97 0.97 0.97 0.57 -0.04 42 20 920 -20
30MAR26 82.50 P 0.00 0.00 0.00 0.77 -0.05 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 1.07 -0.03 42 0 2,964 0
30MAR26 87.50 P 0.00 0.00 0.00 1.40 -0.03 42 0 760 0
30MAR26 90.00 P 2.04 2.04 2.04 1.79 -0.03 42 65 24,546 +65
30MAR26 92.50 P 2.43 2.43 2.34 2.27 -0.04 42 165 9,552 +65
30MAR26 95.00 P 2.89 2.89 2.89 2.80 -0.04 42 65 6,110 +65
30MAR26 97.50 P 0.00 0.00 0.00 3.33 -0.18 42 0 1,335 0
30MAR26 100.00 P 3.99 3.99 3.99 4.05 +0.03 42 65 2,908 0
30MAR26 102.50 P 0.00 0.00 0.00 4.81 -0.06 42 0 2,033 0
30MAR26 105.00 P 0.00 0.00 0.00 5.71 -0.22 42 0 1,946 0
30MAR26 107.50 P 0.00 0.00 0.00 6.68 -0.10 42 0 3,474 0
30MAR26 110.00 P 0.00 0.00 0.00 7.70 -0.35 42 0 19,415 0
30MAR26 112.50 P 0.00 0.00 0.00 8.89 -0.29 42 0 3,195 0
30MAR26 115.00 P 0.00 0.00 0.00 10.16 -0.40 42 0 7,649 0
30MAR26 117.50 P 0.00 0.00 0.00 11.56 -0.37 42 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 13.17 -0.28 43 0 12,814 0
30MAR26 122.50 P 0.00 0.00 0.00 14.77 -0.24 43 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 16.21 -0.37 42 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 18.30 +0.34 44 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 19.52 -0.44 42 0 4,622 0
30MAR26 132.50 P 0.00 0.00 0.00 22.01 -0.06 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 23.96 -0.06 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 25.99 -0.05 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 28.02 -0.05 46 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 30.17 -0.05 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 32.34 +0.04 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 34.54 +0.53 47 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 36.82 -0.05 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 39.12 -0.05 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 40.42 -1.07 43 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 43.83 -0.05 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 45.12 -1.16 44 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 48.64 +0.26 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 50.31 -0.67 49 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 53.51 +0.20 55 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.07 +0.74 57 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 58.54 +0.52 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.83 -0.56 50 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 62.24 -0.57 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.71 -0.53 51 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.41 -0.28 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.59 -0.56 52 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.08 -0.53 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.30 -0.78 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 77.03 -0.53 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.52 -0.52 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.12 +0.53 69 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.30 -0.75 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.30 -0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.30 -0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 42 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.01 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.47 -0.01 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.63 -0.03 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.86 -0.01 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 1.11 -0.02 42 0 4,807 0
29JUN26 77.50 P 1.75 1.75 1.75 1.40 -0.02 42 3 246 0
29JUN26 80.00 P 0.00 0.00 0.00 1.76 -0.02 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 2.10 -0.08 42 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.64 -0.02 42 0 328 0
29JUN26 87.50 P 3.25 3.25 3.25 3.18 -0.02 42 65 881 +65
29JUN26 90.00 P 3.77 3.77 3.77 3.77 -0.02 42 65 6,698 +47
29JUN26 92.50 P 4.29 4.29 4.29 4.38 -0.01 42 100 531 +100
29JUN26 95.00 P 5.18 5.18 5.18 5.18 +0.22 43 65 480 +65
29JUN26 97.50 P 0.00 0.00 0.00 5.92 +0.11 42 0 262 0
29JUN26 100.00 P 0.00 0.00 0.00 6.62 -0.19 42 0 4,143 0
29JUN26 102.50 P 0.00 0.00 0.00 7.57 +0.10 42 0 2,554 0
29JUN26 105.00 P 0.00 0.00 0.00 8.54 -0.33 41 0 745 0
29JUN26 107.50 P 0.00 0.00 0.00 9.72 -0.21 42 0 620 0
29JUN26 110.00 P 0.00 0.00 0.00 10.84 +0.18 42 0 11,464 0
29JUN26 112.50 P 0.00 0.00 0.00 12.20 -0.32 42 0 1,238 0
29JUN26 115.00 P 0.00 0.00 0.00 13.56 -0.26 42 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 15.00 -0.28 43 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 16.51 -0.24 43 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 17.93 -0.33 43 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 19.28 -0.61 42 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 21.58 +0.43 44 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 23.28 +0.27 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 24.57 -0.47 43 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 26.74 -0.17 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 28.80 +0.01 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 30.70 +0.01 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 32.72 +0.01 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 34.19 -0.56 43 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 36.82 +0.02 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 38.91 +0.02 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 41.09 +0.02 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.28 +0.01 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.49 +0.02 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.72 +0.01 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.03 +0.02 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 52.34 +0.01 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.87 -0.79 46 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 56.20 -0.81 46 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 58.54 -0.87 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 60.02 -1.70 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.37 -0.44 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.74 -0.50 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.41 -0.28 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.59 -0.56 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.08 -0.53 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.41 -0.67 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.03 -0.53 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.52 -0.52 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 83.12 +0.53 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.30 -0.75 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 89.30 -0.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.99 -0.89 55 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 0 0
29SEP26 65.00 P 1.38 1.40 1.38 0.86 +0.01 42 15 50 0
29SEP26 67.50 P 0.00 0.00 0.00 1.08 +0.01 42 0 12 0
29SEP26 70.00 P 1.80 1.80 1.80 1.38 +0.01 42 12 265 -12
29SEP26 72.50 P 0.00 0.00 0.00 1.69 +0.02 42 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.09 +0.02 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.51 +0.03 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.01 +0.04 42 0 3,546 0
29SEP26 82.50 P 0.00 0.00 0.00 3.56 +0.04 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.13 +0.04 42 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.58 -0.21 42 0 207 0
29SEP26 90.00 P 5.48 5.48 5.48 5.44 -0.06 42 65 360 +65
29SEP26 92.50 P 0.00 0.00 0.00 6.26 -0.02 42 0 796 0
29SEP26 95.00 P 0.00 0.00 0.00 6.88 -0.01 42 0 83 0
29SEP26 97.50 P 0.00 0.00 0.00 7.77 +0.03 42 0 200 0
29SEP26 100.00 P 0.00 0.00 0.00 8.74 -0.20 42 0 3,683 0
29SEP26 102.50 P 0.00 0.00 0.00 9.78 +0.06 42 0 1,505 0
29SEP26 105.00 P 0.00 0.00 0.00 10.90 +0.07 42 0 487 0
29SEP26 107.50 P 0.00 0.00 0.00 12.09 +0.09 42 0 1,118 0
29SEP26 110.00 P 0.00 0.00 0.00 13.36 +0.19 42 0 1,656 0
29SEP26 112.50 P 14.58 14.62 14.55 14.62 -0.33 42 492 1,517 +480
29SEP26 115.00 P 16.12 16.12 15.94 16.09 +0.13 42 380 1,794 +300
29SEP26 117.50 P 17.48 17.49 17.40 17.49 +0.28 42 351 831 +343
29SEP26 120.00 P 0.00 0.00 0.00 18.98 -0.18 42 0 346 0
29SEP26 122.50 P 0.00 0.00 0.00 20.53 -0.20 43 0 75 0
29SEP26 125.00 P 0.00 0.00 0.00 22.15 -0.11 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 23.42 -0.54 42 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 25.80 +0.14 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 27.52 +0.15 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 29.16 +0.05 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 31.14 +0.15 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 32.46 -0.42 43 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 33.92 +0.15 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.85 +0.15 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 37.73 +0.14 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.92 +0.15 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 41.73 +0.15 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.75 +0.15 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.78 +0.14 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.91 +0.13 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.05 +0.04 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.34 +0.01 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.36 -0.30 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.54 -0.47 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.79 -0.62 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.05 -0.67 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.32 +0.10 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.60 +0.09 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.89 +0.08 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.22 +0.07 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.57 -0.04 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.94 -0.14 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.31 -0.25 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.69 -0.35 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.12 +0.53 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.52 -0.53 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.40 -0.04 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.99 -0.89 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 0 0
30DEC26 90.00 P 6.80 7.01 6.80 6.98 +0.08 42 11 11 +1
30DEC26 92.50 P 0.00 0.00 0.00 7.75 -0.04 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.71 +0.05 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.74 +0.13 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.84 +0.32 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.00 +0.25 42 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.12 +0.42 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.10 +0.18 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.40 +0.20 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.75 +0.28 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.17 +0.32 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.64 +0.31 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.58 -0.17 41 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.60 -0.01 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.31 +0.36 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.86 +0.09 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.71 +1.03 43 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 28.58 +0.24 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.26 +0.24 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.96 +0.24 42 0 0 0
TOTAL PUT 6,449 459,350 +4,258
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$ 203.60
30DEC25 85.00 C 0.00 0.00 0.00 120.73 -1.91 204 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 118.26 -1.89 199 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 115.79 -1.86 194 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 113.28 -1.88 188 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 110.73 -1.94 181 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 108.34 -1.83 178 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 105.70 -1.98 169 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 103.29 -2.52 166 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 100.83 -1.87 162 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 98.32 -1.88 156 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 95.78 -1.93 151 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 93.36 -1.86 147 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 90.77 -1.95 141 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 88.40 -2.03 139 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 85.89 -2.32 134 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 83.41 -1.84 130 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 80.97 -2.27 127 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 77.11 -4.88 97 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 75.98 -1.83 118 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 73.48 -1.74 114 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 70.48 -2.30 103 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 68.43 -1.84 105 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 65.38 -2.42 94 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 61.46 -3.89 45 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 58.97 -3.67 44 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 56.49 -3.95 45 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 53.97 -5.64 36 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 53.09 -3.63 78 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 49.09 -3.63 45 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 48.04 -2.71 71 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 44.21 -3.85 45 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 42.25 -3.99 54 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 39.20 -4.26 39 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 38.18 -2.71 59 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 34.76 -4.50 45 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 32.53 -3.55 45 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 30.47 -3.44 47 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 28.96 -2.86 52 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 26.06 -2.72 45 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 24.71 -2.36 50 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 21.56 -3.25 42 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 20.79 -2.87 48 0 143 0
30DEC25 190.00 C 20.44 20.44 19.40 17.85 -3.55 42 21 139 +15
30DEC25 192.50 C 0.00 0.00 0.00 16.60 -2.97 44 0 52 0
30DEC25 195.00 C 0.00 0.00 0.00 15.10 -2.64 45 0 1,468 0
30DEC25 197.50 C 0.00 0.00 0.00 13.57 -2.94 44 0 130 0
30DEC25 200.00 C 11.50 11.50 11.50 12.20 -2.67 45 1 462 +1
30DEC25 205.00 C 11.20 11.20 8.80 9.70 -2.49 45 150 993 0
30DEC25 210.00 C 8.90 8.90 6.88 7.86 -1.99 46 319 593 -148
30DEC25 215.00 C 7.00 7.00 5.69 5.93 -2.16 45 43 410 +3
30DEC25 220.00 C 5.00 5.37 4.92 4.52 -1.71 45 27 1,505 -10
30DEC25 225.00 C 3.74 3.74 3.17 3.44 -1.49 45 117 923 +117
30DEC25 230.00 C 3.15 3.15 2.34 2.53 -1.28 45 297 1,592 +252
30DEC25 235.00 C 2.50 2.50 2.00 1.84 -1.03 45 254 1,895 +220
30DEC25 240.00 C 1.93 2.03 1.50 1.31 -0.83 45 65 1,159 -15
30DEC25 245.00 C 1.64 1.64 1.28 0.93 -0.65 45 46 534 +45
30DEC25 250.00 C 1.34 1.34 1.00 0.64 -0.51 45 19 738 +2
30DEC25 255.00 C 0.00 0.00 0.00 0.44 -0.39 45 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.30 -0.29 45 0 757 0
30DEC25 265.00 C 0.00 0.00 0.00 0.20 -0.22 45 0 306 0
30DEC25 270.00 C 0.60 0.60 0.53 0.13 -0.16 45 85 205 0
30DEC25 275.00 C 0.43 0.43 0.43 0.09 -0.11 45 10 160 +10
30DEC25 280.00 C 0.00 0.00 0.00 0.06 -0.08 45 0 399 0
30DEC25 285.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 38.95 -1.28 55 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 34.96 -3.68 44 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 34.95 -3.68 53 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 33.04 -2.41 53 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 29.41 -4.33 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 29.40 -1.59 52 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 26.91 -2.40 49 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.01 -2.57 51 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 23.53 -4.19 48 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 21.99 -3.21 48 0 15 0
29JAN26 195.00 C 0.00 0.00 0.00 20.52 -2.96 48 0 30 0
29JAN26 197.50 C 0.00 0.00 0.00 19.31 -3.40 48 0 30 0
29JAN26 200.00 C 0.00 0.00 0.00 18.06 -3.02 48 0 80 0
29JAN26 205.00 C 0.00 0.00 0.00 15.68 -2.87 49 0 22 0
29JAN26 210.00 C 13.40 13.40 13.40 13.61 -2.31 49 20 114 0
29JAN26 215.00 C 12.21 12.21 11.55 11.80 -2.01 49 43 255 +43
29JAN26 220.00 C 0.00 0.00 0.00 10.20 -1.85 49 0 151 0
29JAN26 225.00 C 0.00 0.00 0.00 8.74 -1.75 50 0 96 0
29JAN26 230.00 C 8.40 8.40 8.40 7.40 -1.79 50 1 430 0
29JAN26 235.00 C 6.17 6.17 6.17 6.23 -1.66 49 17 536 0
29JAN26 240.00 C 0.00 0.00 0.00 5.23 -1.49 49 0 920 0
29JAN26 245.00 C 0.00 0.00 0.00 4.37 -1.33 49 0 857 0
29JAN26 250.00 C 0.00 0.00 0.00 3.64 -1.17 49 0 352 0
29JAN26 255.00 C 0.00 0.00 0.00 3.01 -1.04 49 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 2.49 -0.91 49 0 60 0
29JAN26 265.00 C 3.02 3.02 3.02 2.05 -0.80 49 50 110 +50
29JAN26 270.00 C 0.00 0.00 0.00 1.68 -0.69 49 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 1.38 -0.59 49 0 0 0
29JAN26 280.00 C 2.12 2.12 2.12 1.12 -0.47 49 45 73 +45
29JAN26 285.00 C 1.76 1.76 1.76 0.91 -0.44 49 15 15 +15
29JAN26 290.00 C 0.00 0.00 0.00 0.74 -0.34 49 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.60 -0.29 49 0 31 0
29JAN26 300.00 C 1.20 1.20 1.20 0.48 -0.25 49 4 78 +2
26FEB26 170.00 C 0.00 0.00 0.00 41.17 -1.81 52 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 39.39 -2.66 52 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 37.68 -1.76 52 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 36.04 -1.69 52 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 34.18 -1.90 52 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.85 -3.48 49 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 30.73 -2.23 51 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 28.34 -4.61 48 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 26.94 -2.98 48 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 26.34 -2.16 51 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 24.28 -3.38 49 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 23.59 -2.32 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 22.37 -3.01 50 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 20.08 -2.87 50 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 18.01 -2.36 51 0 115 0
26FEB26 215.00 C 16.80 17.20 15.77 16.09 -2.26 51 16 84 +12
26FEB26 220.00 C 0.00 0.00 0.00 14.51 -2.02 51 0 172 0
26FEB26 225.00 C 0.00 0.00 0.00 13.00 -1.88 52 0 85 0
26FEB26 230.00 C 12.62 12.62 12.62 11.52 -1.87 51 40 147 +40
26FEB26 235.00 C 0.00 0.00 0.00 10.17 -1.85 51 0 52 0
26FEB26 240.00 C 0.00 0.00 0.00 8.95 -1.71 51 0 63 0
26FEB26 245.00 C 0.00 0.00 0.00 7.87 -1.57 51 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 6.90 -1.45 51 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 6.04 -1.33 51 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 5.28 -1.21 51 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 4.61 -1.10 51 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 3.89 -1.12 51 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 3.39 -1.01 51 0 3 0
26FEB26 280.00 C 0.00 0.00 0.00 2.94 -0.80 51 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 120.73 -2.67 92 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 118.26 -2.68 89 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 115.79 -2.69 86 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 113.28 -2.74 83 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 110.73 -2.68 80 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 108.34 -2.78 79 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 105.70 -2.97 74 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 103.29 -3.38 73 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 100.83 -2.98 71 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 98.32 -3.26 68 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.78 -1.94 65 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 93.50 -1.72 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.84 -1.88 61 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 88.77 -1.66 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 86.41 -1.80 62 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 84.01 -3.43 61 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 82.85 -0.65 68 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 79.26 -2.99 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 78.32 -1.15 67 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 74.78 -1.27 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.61 -2.10 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 70.05 -4.65 55 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 68.01 -1.76 56 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 66.84 -2.39 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 63.85 -1.76 56 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 61.66 -1.69 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 60.34 -0.82 58 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 58.36 -2.40 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 56.17 -3.65 56 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 53.48 -1.83 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 52.41 -1.05 56 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 49.72 -1.93 53 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.17 -1.71 54 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.09 -2.05 53 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 44.49 -1.95 53 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 42.97 -2.15 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 41.49 -2.01 54 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 39.60 -2.33 53 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 38.57 -1.73 55 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 36.28 -2.28 53 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 35.23 -2.31 54 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 33.77 -1.95 53 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 32.06 -2.51 53 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 31.45 -1.75 54 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 29.42 -2.63 53 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 28.32 -3.53 53 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 27.08 -2.59 53 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 24.76 -2.70 53 0 88 0
30MAR26 210.00 C 0.00 0.00 0.00 22.74 -2.58 53 0 415 0
30MAR26 215.00 C 0.00 0.00 0.00 20.90 -2.43 53 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 19.15 -2.33 53 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 17.78 -2.37 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 16.22 -2.01 54 0 136 0
30MAR26 235.00 C 0.00 0.00 0.00 14.75 -2.04 54 0 15 0
30MAR26 240.00 C 14.22 14.22 14.22 13.39 -2.05 54 40 599 +40
30MAR26 245.00 C 13.11 13.11 13.11 12.15 -1.93 54 40 345 -40
30MAR26 250.00 C 0.00 0.00 0.00 11.01 -1.82 54 0 6 0
30MAR26 255.00 C 0.00 0.00 0.00 9.96 -1.72 54 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 9.01 -1.61 54 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 8.15 -1.50 54 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 7.36 -1.41 54 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 6.64 -1.32 54 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 5.81 -1.20 53 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 5.24 -1.11 53 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 4.72 -1.03 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 4.25 -0.96 53 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.82 -0.89 53 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 3.09 -0.76 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 2.49 -0.66 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 2.01 -0.56 53 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 1.62 -0.47 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.30 -0.40 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 1.05 -0.33 53 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.84 -0.28 53 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 89.19 -3.52 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 85.71 -4.76 51 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 85.10 -3.26 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 82.57 -2.59 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 79.58 -3.48 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 77.68 -3.99 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 75.57 -3.78 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 73.46 -4.24 51 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 71.56 -4.40 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 69.60 -3.37 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 67.75 -3.41 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 66.05 -3.81 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.21 -3.15 52 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 62.27 -4.20 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.51 -3.96 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.95 -3.70 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 57.02 -4.01 51 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 56.59 -2.96 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 55.03 -2.77 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.47 -3.91 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.99 -3.56 52 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 50.32 -2.67 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 47.81 -3.95 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 46.84 -3.01 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.04 -2.56 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 44.92 -2.41 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.26 -2.01 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 41.48 -3.29 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 40.69 -2.60 53 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 38.80 -3.50 52 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 38.21 -3.29 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 36.59 -3.12 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 36.50 -2.25 54 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 33.26 -2.84 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 31.86 -2.79 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 29.82 -2.71 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 27.82 -3.18 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 26.38 -2.58 54 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 25.01 -2.57 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 23.27 -2.80 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 22.25 -2.16 54 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 20.96 -2.07 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 19.64 -1.68 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 17.85 -2.18 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 16.72 -2.65 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 15.65 -2.01 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 14.65 -1.93 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 13.71 -1.86 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 12.83 -1.78 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 12.01 -1.70 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.23 -1.64 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.51 -1.57 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.83 -1.50 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 8.60 -1.37 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 7.52 -1.26 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 6.58 -1.14 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.76 -1.04 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 5.03 -0.95 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.40 -0.87 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.85 -0.79 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 68.86 -4.64 51 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 67.32 -4.76 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.21 -3.94 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.55 -3.95 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 64.15 -3.85 55 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 61.60 -3.54 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 60.18 -2.89 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.85 -4.04 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 57.50 -3.43 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 55.73 -4.23 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.78 -3.36 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 53.09 -3.83 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 52.21 -3.64 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 51.05 -3.25 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.63 -2.47 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 48.45 -3.44 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 47.27 -3.50 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 46.09 -3.58 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.80 -3.75 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.97 -3.41 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.62 -2.57 54 0 32 0
29SEP26 205.00 C 0.00 0.00 0.00 40.99 -3.45 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 39.13 -3.21 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 37.16 -3.36 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 35.63 -3.14 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 34.24 -2.73 54 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 32.64 -2.83 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 31.29 -2.54 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.73 -2.13 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 28.87 -2.05 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 27.48 -2.11 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 26.15 -2.50 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 24.88 -2.35 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 23.68 -2.41 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 22.54 -2.33 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 21.45 -2.27 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 20.41 -2.21 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 19.43 -1.51 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 18.49 -1.48 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 17.09 -2.53 54 0 0 0
29SEP26 300.00 C 18.71 18.71 18.71 16.26 -2.45 54 1 33 -1
30DEC26 180.00 C 0.00 0.00 0.00 58.07 -3.35 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 56.91 -3.32 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 55.80 -3.27 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 54.69 -3.40 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 53.60 -3.37 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 52.54 -3.72 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.53 -3.27 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.47 -3.34 54 0 0 0
30DEC26 200.00 C 52.00 52.00 52.00 49.52 -3.27 54 10 10 +10
30DEC26 205.00 C 0.00 0.00 0.00 47.61 -3.17 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 45.74 -3.15 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.99 -3.07 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 42.27 -3.39 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.68 -2.96 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.20 -2.91 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.72 -3.15 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 36.30 -3.10 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 35.19 -2.79 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 33.99 -2.37 55 0 0 0
TOTAL CALL 1,796 49,629 +708
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 84 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 81 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 76 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 71 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 66 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 61 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 50 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 48 0 396 0
30DEC25 140.00 P 0.13 0.14 0.13 0.01 0.00 46 150 1,082 +150
30DEC25 142.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.04 0.00 46 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.05 0.00 45 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.08 0.00 45 0 235 0
30DEC25 155.00 P 0.37 0.38 0.37 0.11 +0.01 45 48 272 -27
30DEC25 157.50 P 0.45 0.45 0.45 0.16 0.00 45 2 247 0
30DEC25 160.00 P 0.52 0.52 0.52 0.23 +0.02 45 2 945 -2
30DEC25 162.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 1,028 0
30DEC25 167.50 P 0.00 0.00 0.00 0.58 +0.05 45 0 583 0
30DEC25 170.00 P 1.06 1.14 1.06 0.77 +0.07 45 864 2,009 -402
30DEC25 172.50 P 0.00 0.00 0.00 1.01 +0.11 45 0 1,025 0
30DEC25 175.00 P 1.32 1.32 1.32 1.28 +0.12 45 60 1,274 +60
30DEC25 177.50 P 1.68 1.68 1.68 1.64 +0.19 45 50 1,224 +45
30DEC25 180.00 P 2.37 2.39 2.18 2.04 +0.21 45 84 1,687 +50
30DEC25 182.50 P 2.50 2.82 2.50 2.54 +0.30 45 103 993 +103
30DEC25 185.00 P 3.20 3.27 3.04 3.09 +0.34 45 157 1,050 +136
30DEC25 187.50 P 3.52 3.90 3.46 3.73 +0.46 45 154 497 +125
30DEC25 190.00 P 4.16 4.80 3.95 4.45 +0.56 45 130 912 +62
30DEC25 192.50 P 5.40 5.40 5.03 5.29 +0.65 45 35 587 0
30DEC25 195.00 P 6.04 6.90 5.80 6.24 +0.79 45 67 2,487 +31
30DEC25 197.50 P 6.60 7.33 6.60 7.17 +0.93 45 54 493 0
30DEC25 200.00 P 8.00 9.12 7.91 8.22 +0.99 45 143 1,122 +42
30DEC25 205.00 P 9.57 11.45 9.57 10.74 +1.17 45 81 986 -41
30DEC25 210.00 P 0.00 0.00 0.00 13.67 +1.45 45 0 993 0
30DEC25 215.00 P 15.43 15.43 15.43 17.08 +1.73 46 1 425 0
30DEC25 220.00 P 0.00 0.00 0.00 21.02 +2.32 48 0 414 0
30DEC25 225.00 P 0.00 0.00 0.00 24.67 +2.39 47 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 27.57 +1.04 38 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 31.79 +1.30 35 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 38.41 +3.18 54 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 41.94 +2.11 45 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 46.70 +2.97 45 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 51.54 +2.10 45 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 56.45 +2.05 45 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 61.41 +1.98 45 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 68.39 +5.08 79 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 71.40 +1.91 0 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 76.74 +4.14 65 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 81.40 +1.47 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 86.40 +1.32 0 0 15 0
30DEC25 295.00 P 0.00 0.00 0.00 91.40 +1.17 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 96.40 +3.27 0 0 30 0
29JAN26 170.00 P 3.35 3.50 3.19 3.49 +0.35 49 87 205 +87
29JAN26 172.50 P 4.05 4.05 4.05 3.99 +0.35 49 2 30 +2
29JAN26 175.00 P 4.47 4.70 4.47 4.46 +0.31 49 40 70 +32
29JAN26 177.50 P 0.00 0.00 0.00 5.06 +0.32 48 0 411 0
29JAN26 180.00 P 0.00 0.00 0.00 5.75 +0.45 49 0 302 0
29JAN26 182.50 P 0.00 0.00 0.00 6.49 +0.52 48 0 540 0
29JAN26 185.00 P 7.00 7.35 6.95 7.17 +0.47 48 14 562 +14
29JAN26 187.50 P 0.00 0.00 0.00 8.15 +0.62 48 0 712 0
29JAN26 190.00 P 9.80 9.80 9.80 9.18 +0.85 49 2 932 +2
29JAN26 192.50 P 10.73 10.73 10.59 10.16 +0.94 49 48 216 +48
29JAN26 195.00 P 10.67 11.44 10.67 11.28 +1.06 49 39 684 +16
29JAN26 197.50 P 0.00 0.00 0.00 12.41 +1.13 49 0 419 0
29JAN26 200.00 P 13.30 13.30 13.20 13.62 +1.18 49 14 604 +9
29JAN26 205.00 P 0.00 0.00 0.00 16.27 +1.34 49 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 19.25 +1.51 49 0 244 0
29JAN26 215.00 P 0.00 0.00 0.00 22.30 +1.99 49 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 25.77 +1.84 50 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 29.37 +1.67 50 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 32.85 +2.36 50 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 37.05 +1.89 51 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 41.69 +2.51 53 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 46.07 +4.73 54 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 50.50 +5.42 55 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 55.05 +3.07 57 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 59.60 +3.06 58 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 64.38 +3.25 59 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 68.39 +2.52 57 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 72.00 +2.51 49 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 76.79 +1.27 49 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 82.52 +2.59 58 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 87.42 +2.34 59 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 93.35 +2.93 69 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 96.42 +1.04 49 0 0 0
26FEB26 170.00 P 6.00 6.25 6.00 6.00 +0.36 51 4 22 0
26FEB26 172.50 P 6.30 6.30 6.30 6.73 +0.49 51 25 25 +25
26FEB26 175.00 P 0.00 0.00 0.00 7.39 +0.55 51 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 8.12 +0.53 50 0 55 0
26FEB26 180.00 P 0.00 0.00 0.00 8.95 +0.71 50 0 38 0
26FEB26 182.50 P 0.00 0.00 0.00 9.85 +0.80 51 0 30 0
26FEB26 185.00 P 11.00 11.00 10.90 10.71 +0.75 50 55 98 +55
26FEB26 187.50 P 0.00 0.00 0.00 11.71 +0.84 50 0 160 0
26FEB26 190.00 P 0.00 0.00 0.00 12.76 +0.90 50 0 65 0
26FEB26 192.50 P 0.00 0.00 0.00 13.86 +0.96 50 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 15.02 +1.02 50 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 16.24 +1.44 50 0 120 0
26FEB26 200.00 P 0.00 0.00 0.00 17.52 +1.54 51 0 84 0
26FEB26 205.00 P 0.00 0.00 0.00 20.22 +1.32 51 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 23.16 +1.49 51 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 26.40 +2.14 52 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 29.16 +1.02 50 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 33.53 +2.67 53 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 37.26 +2.57 54 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 40.50 +1.92 52 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 42.75 +1.48 48 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 48.59 +2.38 54 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 50.89 +0.64 48 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 55.09 +0.44 48 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 60.64 +1.62 52 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 65.14 +2.33 53 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 68.39 +1.14 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 74.23 +1.78 54 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 77.47 +0.42 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 53 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 53 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 53 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 0.00 53 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 0.00 53 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 0.00 53 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 0.00 53 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.20 +0.01 53 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.26 +0.01 53 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.32 +0.01 53 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.40 +0.02 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.49 +0.02 53 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.58 +0.02 53 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.72 +0.04 53 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.86 +0.04 53 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.00 +0.04 53 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.20 +0.06 53 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.41 +0.07 53 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.62 +0.07 53 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.89 +0.11 53 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.19 +0.12 53 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.48 +0.04 53 0 248 0
30MAR26 142.50 P 0.00 0.00 0.00 2.92 +0.18 53 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.30 +0.16 53 0 165 0
30MAR26 147.50 P 0.00 0.00 0.00 3.56 0.00 53 0 165 0
30MAR26 150.00 P 0.00 0.00 0.00 3.93 -0.04 52 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 4.67 +0.38 53 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.06 +0.38 53 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 5.61 +0.40 53 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 6.21 +0.46 53 0 132 0
30MAR26 162.50 P 0.00 0.00 0.00 6.71 +0.40 52 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 7.47 +0.50 53 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 8.15 +0.50 52 0 500 0
30MAR26 170.00 P 0.00 0.00 0.00 8.94 +0.61 53 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 9.73 +0.67 52 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 10.47 +0.59 52 0 1,110 0
30MAR26 177.50 P 0.00 0.00 0.00 11.50 +0.78 53 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 12.42 +0.83 53 0 277 0
30MAR26 182.50 P 0.00 0.00 0.00 13.39 +0.91 52 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 14.45 +0.97 52 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 15.55 +0.91 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 16.70 +0.97 53 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 17.89 +1.01 53 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 19.13 +1.07 53 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 20.42 +1.14 53 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 21.75 +1.20 53 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 24.53 +1.68 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.47 +1.43 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 30.92 +2.26 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 34.06 +2.11 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 37.86 +1.80 55 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 40.02 +1.97 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 45.01 +2.87 56 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 48.83 +2.73 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 52.63 +2.18 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 55.17 +0.91 53 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 59.25 +1.38 53 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 63.55 +1.62 54 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 68.23 +3.69 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 71.08 +1.31 52 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 76.24 +0.98 54 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 80.66 +2.03 54 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 85.35 +2.52 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 90.04 +1.29 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 95.11 +2.81 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 100.04 +3.57 59 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 108.82 +1.45 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 117.01 +2.32 51 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 126.71 +1.64 51 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 136.65 +2.10 53 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 147.37 +3.09 62 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 156.41 +1.65 53 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 166.40 +2.60 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.72 +0.10 54 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.04 +0.09 54 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.39 +0.12 54 0 114 0
29JUN26 127.50 P 4.05 4.05 4.05 3.83 +0.16 54 2 256 +2
29JUN26 130.00 P 0.00 0.00 0.00 4.27 +0.19 54 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.71 +0.23 54 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.15 +0.25 54 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.72 +0.36 54 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.21 +0.46 54 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.73 +0.48 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.32 +0.46 54 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.90 +0.49 54 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.55 +0.52 53 0 485 0
29JUN26 152.50 P 0.00 0.00 0.00 9.25 +0.57 53 0 2 0
29JUN26 155.00 P 10.12 10.12 10.12 10.12 +0.74 54 45 255 -45
29JUN26 157.50 P 0.00 0.00 0.00 10.72 +0.63 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.53 +0.73 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.30 +0.73 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.25 +0.80 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.19 +0.82 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.16 +0.93 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.17 +1.09 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 16.91 +0.62 53 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 18.24 +1.24 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 19.14 +0.89 53 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 20.84 +1.72 54 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 21.95 +1.52 54 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 23.18 +1.58 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 24.40 +1.60 54 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 25.69 +1.66 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 27.02 +1.73 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.28 +1.69 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 29.62 +1.70 54 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 32.66 +1.98 55 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 35.65 +1.98 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 39.02 +2.13 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 42.18 +2.22 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 45.59 +2.38 56 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 49.00 +2.54 56 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 52.54 +2.53 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 56.07 +2.66 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 59.89 +3.02 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 63.72 +2.75 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 67.54 +2.75 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 71.44 +2.84 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 75.57 +3.34 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 79.66 +3.30 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 83.87 +3.61 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 88.05 +3.55 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.22 +2.51 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 96.58 +3.43 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 100.94 +3.53 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.30 +3.99 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 114.70 +4.28 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 123.36 +4.08 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 132.72 +4.05 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 141.30 +4.04 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 150.34 +3.92 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 159.85 +4.13 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 169.12 +3.87 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.46 +0.40 53 0 434 0
29SEP26 152.50 P 0.00 0.00 0.00 13.64 +0.72 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.52 +0.76 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.44 +0.72 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.39 +0.87 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.38 +0.89 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.31 +0.74 54 0 50 0
29SEP26 167.50 P 0.00 0.00 0.00 19.44 +0.87 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.53 +0.93 54 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 21.64 +0.97 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.67 +1.02 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.96 +1.05 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 25.16 +1.20 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 26.60 +1.64 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.79 +1.49 55 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 29.08 +1.53 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 30.40 +1.59 55 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 31.72 +1.59 55 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 33.10 +1.65 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.51 +1.70 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.94 +1.75 55 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 38.74 +1.70 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.66 +1.72 55 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 45.21 +2.11 56 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 47.46 +1.12 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 51.97 +2.43 56 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.17 +1.52 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 58.84 +2.53 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.85 +2.30 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 65.89 +2.76 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.88 +1.73 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 73.65 +3.01 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.53 +3.19 57 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 81.42 +3.26 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.33 +3.26 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 89.30 +3.02 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.48 +3.27 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 97.67 +3.34 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.64 +3.20 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 106.02 +3.47 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 110.27 +3.48 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.74 +1.14 55 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 30.85 +1.00 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.38 +1.25 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.76 +1.36 55 0 0 0
30DEC26 190.00 P 34.68 34.68 34.68 35.16 +1.99 55 10 10 +10
30DEC26 192.50 P 0.00 0.00 0.00 36.57 +1.57 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.01 +1.69 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.15 +1.51 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.61 +1.58 55 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.03 +1.88 56 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.16 +2.00 56 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.00 +1.78 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.25 +1.81 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 56.58 +1.90 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.83 +1.82 56 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.30 +1.90 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.61 +2.17 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.65 +2.24 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.32 +2.31 56 0 0 0
TOTAL PUT 2,572 65,964 +589
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$ 37.18
30DEC25 17.50 C 0.00 0.00 0.00 19.72 -0.21 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.22 -0.21 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.72 -0.21 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.23 -0.20 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.73 -0.20 79 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.23 -0.21 72 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.23 -0.21 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.23 -0.21 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.24 -0.20 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.24 -0.21 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.24 -0.21 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.24 -0.21 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.25 -0.21 43 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.25 -0.21 36 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.25 -0.21 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.25 -0.21 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.26 -0.21 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.26 -0.21 20 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.26 -0.21 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.20 -0.27 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.31 -0.20 15 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 1.43 -0.19 14 0 7 0
30DEC25 37.00 C 0.90 0.90 0.64 0.77 -0.18 15 6 2,988 +3
30DEC25 38.00 C 0.41 0.41 0.34 0.33 -0.09 15 160 684 -140
30DEC25 39.00 C 0.15 0.15 0.13 0.11 -0.06 14 24 603 +2
30DEC25 40.00 C 0.08 0.09 0.08 0.03 -0.03 15 17 1,371 0
30DEC25 41.00 C 0.05 0.05 0.05 0.01 -0.01 16 10 312 -10
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.32 -0.21 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.32 -0.22 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.33 -0.22 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.33 -0.22 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.34 -0.22 18 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.35 -0.22 17 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.38 -0.21 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.44 -0.20 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.57 -0.19 16 0 0 0
29JAN26 36.00 C 1.81 1.81 1.81 1.80 -0.14 16 15 156 +15
29JAN26 37.00 C 1.08 1.08 1.08 1.22 -0.10 17 4 577 0
29JAN26 38.00 C 0.00 0.00 0.00 0.70 -0.11 16 0 424 0
29JAN26 39.00 C 0.48 0.48 0.48 0.42 -0.06 17 3 542 +3
29JAN26 40.00 C 0.29 0.29 0.25 0.22 -0.04 17 4 141 +2
29JAN26 41.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 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 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.39 -0.23 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.40 -0.23 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.41 -0.23 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.42 -0.23 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.45 -0.23 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.50 -0.23 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.60 -0.23 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.78 -0.22 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.07 -0.16 17 0 15 0
26FEB26 37.00 C 1.40 1.40 1.40 1.47 -0.14 17 5 155 0
26FEB26 38.00 C 0.00 0.00 0.00 1.00 -0.13 17 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 0.64 -0.09 17 0 163 0
26FEB26 40.00 C 0.48 0.48 0.48 0.39 -0.09 17 20 44 +20
26FEB26 41.00 C 0.31 0.31 0.31 0.22 -0.07 16 15 40 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 31 0
26FEB26 43.00 C 0.12 0.12 0.12 0.07 -0.02 17 10 13 +10
26FEB26 44.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.37 -0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.88 -0.22 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.38 -0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.39 -0.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.40 -0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.41 -0.23 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.42 -0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.43 -0.24 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.45 -0.23 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.46 -0.23 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.47 -0.23 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.48 -0.24 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.50 -0.24 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.54 -0.23 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.60 -0.23 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.69 -0.23 17 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.77 -0.22 16 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 2.98 -0.22 16 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.34 -0.18 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.77 -0.15 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.32 -0.10 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.93 -0.09 17 0 21 0
30MAR26 40.00 C 0.00 0.00 0.00 0.67 -0.08 18 0 256 0
30MAR26 41.00 C 0.51 0.51 0.51 0.45 -0.07 18 8 109 +8
30MAR26 42.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
30MAR26 44.00 C 0.21 0.22 0.21 0.12 -0.02 18 58 195 +58
30MAR26 45.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 13.61 -0.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.64 -0.25 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.66 -0.25 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.69 -0.25 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.74 -0.24 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.80 -0.23 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.88 -0.21 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.00 -0.19 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.15 -0.17 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.35 -0.14 20 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.61 -0.11 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.93 -0.07 20 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.31 -0.05 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.76 +0.06 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.27 0.00 20 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.86 +0.03 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.45 +0.03 20 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.16 +0.04 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.92 +0.05 20 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 0.72 +0.01 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 0.56 +0.02 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.66 -0.25 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.69 -0.26 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.74 -0.25 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.80 -0.25 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.88 -0.26 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.01 -0.25 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.17 -0.25 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.39 -0.24 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.67 -0.22 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.00 -0.21 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.40 -0.20 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 -0.18 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 -0.17 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 1.97 -0.17 20 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.64 -0.09 20 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 1.36 -0.11 20 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.12 -0.09 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.91 -0.10 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.08 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 -0.07 20 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 -0.06 20 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 -0.05 20 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.77 -0.26 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.86 -0.26 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.98 -0.25 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.14 -0.25 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.35 -0.24 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.60 -0.25 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.93 -0.23 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.30 -0.23 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.73 -0.22 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.23 -0.21 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 -0.18 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.38 -0.18 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.03 -0.16 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.72 -0.14 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 -0.13 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.22 -0.12 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.03 -0.11 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.86 -0.09 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.72 -0.08 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.59 -0.07 20 0 0 0
TOTAL CALL 359 14,323 -14
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 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 63 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 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 15 0 330 0
30DEC25 35.00 P 0.05 0.05 0.05 0.05 +0.01 15 60 254 +60
30DEC25 36.00 P 0.12 0.20 0.12 0.17 +0.02 14 115 1,109 -40
30DEC25 37.00 P 0.39 0.56 0.39 0.47 +0.04 14 18 1,261 +11
30DEC25 38.00 P 1.05 1.05 1.05 1.05 +0.09 14 4 835 0
30DEC25 39.00 P 0.00 0.00 0.00 1.92 +0.17 17 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.90 +0.28 22 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.82 +0.20 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.82 +0.20 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.82 +0.20 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 26 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 17 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 0.00 16 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.21 +0.03 16 0 292 0
29JAN26 36.00 P 0.45 0.45 0.45 0.44 +0.05 16 2 546 +2
29JAN26 37.00 P 0.75 0.75 0.75 0.81 +0.07 16 1 294 0
29JAN26 38.00 P 1.28 1.28 1.28 1.35 +0.11 16 15 340 +9
29JAN26 39.00 P 2.19 2.19 2.18 2.12 +0.16 17 3 415 -3
29JAN26 40.00 P 0.00 0.00 0.00 2.90 +0.10 16 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.94 +0.23 21 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.82 +0.20 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 0.00 16 0 38 0
26FEB26 33.00 P 0.08 0.08 0.08 0.08 0.00 17 11 82 +11
26FEB26 34.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 127 0
26FEB26 35.00 P 0.28 0.35 0.28 0.33 +0.01 16 30 123 +30
26FEB26 36.00 P 0.52 0.52 0.52 0.60 +0.03 16 6 238 +6
26FEB26 37.00 P 0.00 0.00 0.00 1.00 +0.06 16 0 547 0
26FEB26 38.00 P 1.61 1.61 1.61 1.51 +0.05 16 6 755 +6
26FEB26 39.00 P 0.00 0.00 0.00 2.27 +0.15 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.99 +0.06 16 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.94 +0.23 19 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.82 +0.19 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.82 +0.20 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.82 +0.20 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 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 104 0
30MAR26 34.00 P 0.00 0.00 0.00 0.32 +0.01 17 0 300 0
30MAR26 35.00 P 0.53 0.55 0.53 0.55 +0.03 18 100 352 +40
30MAR26 36.00 P 0.00 0.00 0.00 0.87 +0.05 18 0 286 0
30MAR26 37.00 P 1.31 1.31 1.30 1.30 +0.11 18 44 721 +44
30MAR26 38.00 P 0.00 0.00 0.00 1.84 +0.12 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.50 +0.15 18 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.26 +0.16 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.98 +0.17 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.87 +0.19 17 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.82 +0.19 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.82 +0.20 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 +0.04 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 +0.06 21 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 +0.08 20 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 +0.08 20 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.59 +0.14 20 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.83 +0.14 20 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 1.18 +0.21 21 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 1.56 +0.23 21 0 123 0
29JUN26 37.00 P 0.00 0.00 0.00 1.97 +0.20 20 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.49 +0.28 20 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 3.17 +0.30 21 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.74 +0.30 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.45 +0.30 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.23 +0.30 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.07 +0.29 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.94 +0.26 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.87 +0.24 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.83 +0.21 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.82 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 9 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 84 0
29SEP26 30.00 P 0.37 0.37 0.36 0.40 +0.01 20 33 137 +33
29SEP26 31.00 P 0.54 0.54 0.54 0.59 +0.04 20 30 92 +22
29SEP26 32.00 P 0.74 0.74 0.74 0.82 +0.04 20 30 240 +30
29SEP26 33.00 P 1.08 1.08 1.06 1.09 +0.09 20 17 254 +17
29SEP26 34.00 P 0.00 0.00 0.00 1.46 +0.08 20 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 +0.10 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 +0.11 21 0 24 0
29SEP26 37.00 P 2.87 2.89 2.87 2.86 +0.13 21 2 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.35 +0.15 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.97 +0.17 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.64 +0.17 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.37 +0.20 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.13 +0.21 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.93 +0.22 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.77 +0.24 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.62 +0.24 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.51 +0.26 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.41 +0.27 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.34 +0.28 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.27 +0.29 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
30DEC26 32.00 P 1.10 1.10 1.04 1.04 +0.07 20 6 6 +6
30DEC26 33.00 P 0.00 0.00 0.00 1.32 +0.07 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.67 +0.08 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.08 +0.10 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.53 +0.11 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.05 +0.13 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.62 +0.15 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.23 +0.16 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.89 +0.18 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.59 +0.19 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.34 +0.21 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 +0.23 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.93 +0.23 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.77 +0.25 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 +0.25 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.52 +0.27 20 0 0 0
TOTAL PUT 533 21,543 +284
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$ 8.29
30DEC25 4.90 C 0.00 0.00 0.00 3.39 +0.19 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.31 +0.21 84 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.80 +0.20 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.55 +0.20 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.29 +0.18 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.05 +0.19 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.80 +0.19 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.55 +0.19 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.30 +0.19 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.07 +0.19 29 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.82 +0.17 23 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.61 +0.18 26 0 300 0
30DEC25 8.00 C 0.34 0.34 0.34 0.38 +0.11 20 5 460 +5
30DEC25 8.25 C 0.18 0.20 0.18 0.22 +0.07 20 35 223 +25
30DEC25 8.50 C 0.10 0.11 0.09 0.11 +0.03 20 22 348 +22
30DEC25 8.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.82 +0.20 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.31 +0.19 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.08 +0.18 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.82 +0.19 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.58 +0.19 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.34 +0.18 25 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.10 +0.17 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.85 +0.13 18 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.66 +0.13 22 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.49 +0.11 22 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.34 +0.08 22 0 76 0
29JAN26 8.50 C 0.22 0.22 0.22 0.24 +0.07 23 4 49 +4
29JAN26 8.75 C 0.15 0.15 0.15 0.15 +0.04 23 7 152 +7
29JAN26 9.00 C 0.10 0.10 0.10 0.09 +0.02 23 5 217 +5
29JAN26 9.25 C 0.07 0.07 0.07 0.06 +0.02 24 33 153 +33
29JAN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 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
26FEB26 5.50 C 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.63 +0.22 50 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.33 +0.19 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.13 +0.23 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.90 +0.24 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.61 +0.19 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.39 +0.22 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.16 +0.17 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.96 +0.16 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.74 +0.12 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.58 +0.10 24 0 0 0
26FEB26 8.25 C 0.43 0.43 0.43 0.44 +0.08 24 130 130 +130
26FEB26 8.50 C 0.00 0.00 0.00 0.34 +0.08 25 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.24 +0.05 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 +0.03 25 0 30 0
26FEB26 9.50 C 0.08 0.08 0.08 0.09 +0.02 26 4 7 +4
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.85 +0.19 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.63 +0.22 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.33 +0.17 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.13 +0.21 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.92 +0.23 34 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.66 +0.20 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.39 +0.14 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.19 +0.14 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.05 +0.17 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.83 +0.11 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.68 +0.10 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.55 +0.08 26 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.45 +0.08 26 0 1 0
30MAR26 8.75 C 0.31 0.31 0.31 0.36 +0.07 27 30 30 +30
30MAR26 9.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 109 0
30MAR26 9.25 C 0.19 0.19 0.19 0.20 +0.04 26 30 32 +30
30MAR26 9.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.03 27 0 30 0
30MAR26 10.00 C 0.08 0.08 0.08 0.09 +0.02 27 5 9 +5
30MAR26 10.50 C 0.04 0.04 0.04 0.05 +0.01 27 6 8 +5
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 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.63 +0.19 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.15 +0.18 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 +0.17 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.70 +0.15 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.50 +0.14 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 +0.13 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 +0.13 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.95 +0.12 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 +0.11 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 +0.08 27 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 +0.05 27 0 30 0
29JUN26 9.50 C 0.26 0.26 0.26 0.25 +0.05 27 2 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 +0.18 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.63 +0.18 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 +0.18 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 +0.22 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.95 +0.20 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.74 +0.17 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 +0.15 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 +0.14 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 +0.13 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.00 +0.10 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 +0.11 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 +0.10 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 +0.08 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.06 27 0 19 0
29SEP26 9.50 C 0.33 0.34 0.33 0.33 +0.04 27 32 46 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.04 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 +0.18 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 +0.18 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 +0.18 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.98 +0.14 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.77 +0.14 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 +0.14 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.13 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.12 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 +0.12 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 +0.09 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 +0.13 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 +0.11 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 +0.09 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 +0.07 27 0 1 0
30DEC26 9.25 C 0.50 0.50 0.50 0.50 +0.06 27 2 2 +2
30DEC26 9.50 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.05 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
30DEC26 10.50 C 0.26 0.26 0.26 0.25 +0.04 27 1 1 +1
TOTAL CALL 353 3,592 +338
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 228 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 208 0
30DEC25 7.75 P 0.06 0.06 0.04 0.03 -0.05 21 110 632 -60
30DEC25 8.00 P 0.10 0.10 0.09 0.08 -0.08 21 62 715 -62
30DEC25 8.25 P 0.18 0.18 0.18 0.18 -0.10 22 1 121 -1
30DEC25 8.50 P 0.00 0.00 0.00 0.32 -0.15 22 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.51 -0.17 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.73 -0.19 24 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 0.99 -0.18 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.22 -0.19 32 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.47 -0.20 36 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.72 -0.20 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.23 -0.19 53 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.73 -0.19 61 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.23 -0.19 69 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.73 -0.19 76 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.23 -0.19 83 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.73 -0.19 89 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.23 -0.19 95 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.73 -0.19 101 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 -0.04 23 0 180 0
29JAN26 7.75 P 0.12 0.12 0.12 0.10 -0.05 23 2 26 -2
29JAN26 8.00 P 0.20 0.20 0.19 0.17 -0.08 23 2 43 +1
29JAN26 8.25 P 0.00 0.00 0.00 0.27 -0.11 23 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.41 -0.14 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.59 -0.15 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.79 -0.17 25 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.01 -0.17 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.23 -0.20 26 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.47 -0.20 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.76 -0.16 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.23 -0.19 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.73 -0.19 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.23 -0.19 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 36 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
26FEB26 7.50 P 0.10 0.10 0.10 0.11 -0.04 26 2 13 +2
26FEB26 7.75 P 0.18 0.18 0.18 0.17 -0.06 25 2 18 -2
26FEB26 8.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 32 0
26FEB26 8.25 P 0.00 0.00 0.00 0.37 -0.09 25 0 2 0
26FEB26 8.50 P 0.00 0.00 0.00 0.50 -0.12 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.67 -0.13 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.84 -0.16 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.06 -0.12 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.28 -0.17 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.48 -0.21 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.76 -0.19 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.23 -0.19 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.73 -0.19 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.04 26 0 40 0
30MAR26 7.50 P 0.18 0.18 0.18 0.17 -0.05 27 2 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.06 26 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.08 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.58 -0.11 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.74 -0.12 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 -0.16 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.08 -0.18 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.28 -0.20 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 -0.15 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.76 -0.19 29 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.24 -0.18 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.76 -0.16 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.23 -0.19 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.73 -0.19 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.23 -0.19 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.73 -0.19 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.23 -0.19 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.73 -0.19 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.02 26 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 27 0 26 0
29JUN26 7.00 P 0.26 0.26 0.26 0.25 -0.04 27 10 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.06 27 0 182 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.06 27 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.10 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 -0.08 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 -0.09 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 -0.11 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 -0.12 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 -0.13 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.50 -0.15 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.70 -0.16 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.91 -0.16 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 -0.16 27 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.58 -0.18 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 -0.18 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.52 -0.19 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.00 -0.17 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.04 27 0 75 0
29SEP26 7.00 P 0.35 0.35 0.35 0.34 -0.05 27 6 180 -6
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.07 27 0 289 0
29SEP26 7.50 P 0.54 0.54 0.54 0.52 -0.08 27 2 61 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.09 26 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 -0.09 27 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.09 27 5 570 -1
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.10 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 -0.11 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 -0.14 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 -0.12 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.14 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.14 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 -0.14 28 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.63 -0.16 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 -0.18 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.53 -0.18 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 -0.18 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
30DEC26 7.00 P 0.39 0.39 0.39 0.39 -0.07 26 10 10 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.07 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.07 26 0 1 0
30DEC26 8.00 P 0.82 0.82 0.82 0.84 -0.08 26 1 1 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.10 26 5 5 +5
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.11 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.11 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.13 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 -0.13 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.13 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.25 -0.11 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 -0.14 26 0 0 0
TOTAL PUT 222 6,702 -113
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$ 100.10
30DEC25 63.33 C 0.00 0.00 0.00 36.94 +2.03 62 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 36.80 +2.83 108 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 36.11 +3.06 109 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 34.67 +2.46 82 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 33.54 +2.06 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 32.60 +2.79 94 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 30.21 +1.27 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 28.61 +2.21 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 26.99 +1.99 49 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 25.83 +1.96 71 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 24.25 +2.82 69 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 21.94 +2.11 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 20.39 +2.11 40 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 18.71 +2.03 36 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 17.15 +2.04 39 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 15.51 +1.78 36 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 13.92 +2.02 35 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 12.34 +1.95 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 10.74 +1.87 31 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 9.24 +1.66 30 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 7.63 +1.32 26 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 6.52 +1.42 29 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 5.28 +1.18 28 0 263 0
30DEC25 98.32 C 0.00 0.00 0.00 4.27 +1.04 28 0 356 0
30DEC25 99.99 C 0.00 0.00 0.00 3.29 +0.79 28 0 244 0
30DEC25 103.32 C 0.00 0.00 0.00 1.98 +0.56 28 0 211 0
30DEC25 106.66 C 1.65 1.65 1.65 1.11 +0.36 29 10 89 +10
30DEC25 109.99 C 0.87 0.87 0.87 0.55 +0.19 29 5 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.25 +0.09 29 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.11 +0.04 29 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.05 +0.02 29 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.02 +0.01 30 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 34 0 256 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 37 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 39 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 42 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 45 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 47 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 52 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 55 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 66 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 81 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 34.31 +1.92 38 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 32.93 +2.12 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 31.57 +2.11 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 29.72 +2.09 40 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 27.57 +1.56 25 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 26.37 +1.98 34 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 25.00 +2.86 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 23.87 +2.42 39 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 21.69 +1.20 32 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 20.34 +1.72 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 19.03 +1.73 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 17.55 +1.39 32 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 16.72 +1.88 35 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 15.13 +1.27 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 14.02 +1.34 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.42 +1.10 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 11.93 +1.66 34 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 10.59 +1.26 32 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 9.60 +1.18 32 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 8.71 +1.04 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 7.66 +0.94 31 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 6.54 +0.94 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 5.23 +0.79 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 4.18 +0.63 32 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 3.28 +0.52 32 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.55 +0.42 32 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.96 +0.33 32 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.50 +0.27 32 0 47 0
30MAR26 126.65 C 1.45 1.45 1.45 1.13 +0.20 32 1 29 -1
30MAR26 129.99 C 0.00 0.00 0.00 0.85 +0.16 32 0 44 0
30MAR26 133.32 C 1.30 1.30 1.30 0.63 +0.12 32 1 112 -1
30MAR26 136.65 C 0.00 0.00 0.00 0.47 +0.09 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.35 +0.08 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.25 +0.05 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.18 +0.03 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.13 +0.02 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.10 +0.02 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.07 +0.01 32 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.05 +0.01 32 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.04 +0.01 32 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.03 +0.01 33 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.02 +0.01 32 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.87 +1.32 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 9.54 +1.25 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 8.22 +1.00 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 7.08 +0.90 35 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 6.07 +0.87 34 0 18 0
29JUN26 116.66 C 0.00 0.00 0.00 5.15 +0.75 34 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 4.36 +0.66 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.69 +0.59 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 3.10 +0.51 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.61 +0.46 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.18 +0.39 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.82 +0.34 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.52 +0.30 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.26 +0.25 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.05 +0.23 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.86 +0.18 34 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.72 +0.19 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.59 +0.14 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.47 +0.11 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.40 +0.10 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.33 +0.09 34 0 29 0
TOTAL CALL 17 13,608 +8
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 36 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 -0.01 31 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.02 -0.02 30 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.03 -0.04 29 0 116 0
30DEC25 84.99 P 0.00 0.00 0.00 0.06 -0.07 29 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.10 -0.13 29 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.19 -0.19 29 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.32 -0.29 29 0 913 0
30DEC25 91.66 P 0.59 0.80 0.59 0.52 -0.40 29 15 393 0
30DEC25 93.32 P 0.00 0.00 0.00 0.81 -0.54 29 0 662 0
30DEC25 94.99 P 1.01 1.50 1.01 1.20 -0.71 29 35 672 -5
30DEC25 96.66 P 2.02 2.02 2.02 1.71 -0.87 29 30 1,123 0
30DEC25 98.32 P 0.00 0.00 0.00 2.35 -0.96 29 0 1,063 0
30DEC25 99.99 P 0.00 0.00 0.00 3.14 -1.17 29 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 5.11 -1.53 30 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 7.62 -1.86 31 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 10.55 -1.65 34 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 13.59 -2.02 35 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 16.80 -2.08 38 0 909 0
30DEC25 119.99 P 20.50 20.50 20.50 20.14 -2.05 44 1 826 0
30DEC25 123.32 P 0.00 0.00 0.00 23.39 -1.98 46 0 360 0
30DEC25 126.65 P 26.46 26.46 26.46 26.65 -2.05 48 4 174 0
30DEC25 129.99 P 0.00 0.00 0.00 29.93 -2.43 48 0 673 0
30DEC25 133.32 P 0.00 0.00 0.00 33.22 -2.27 0 0 1,717 0
30DEC25 136.65 P 0.00 0.00 0.00 36.55 -2.15 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 39.89 -2.29 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 44.09 -1.41 91 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 47.19 -1.99 90 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 50.01 -2.15 76 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 53.24 -2.38 71 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 56.73 -2.00 86 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 60.35 -1.81 100 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 63.25 -2.12 81 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 66.61 -2.09 87 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 69.98 -2.16 94 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 73.27 -2.21 92 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 76.70 -2.16 103 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 79.93 -2.21 98 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 83.34 -2.14 106 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 86.56 -2.25 97 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 89.88 -2.15 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 93.38 -2.15 118 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 96.93 -1.77 130 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 99.88 -2.26 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.06 -0.03 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.09 -0.04 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.13 -0.06 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.26 -0.10 32 0 5 0
30MAR26 74.99 P 0.65 0.65 0.65 0.36 -0.12 32 1 18 -1
30MAR26 76.66 P 0.00 0.00 0.00 0.48 -0.16 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.63 -0.19 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.81 -0.25 32 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.04 -0.28 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.30 -0.35 32 0 195 0
30MAR26 84.99 P 1.53 1.53 1.53 1.63 -0.39 32 30 1 -30
30MAR26 86.66 P 0.00 0.00 0.00 1.98 -0.47 32 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.41 -0.52 32 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 2.87 -0.61 32 0 5 0
30MAR26 91.66 P 3.20 3.30 3.20 3.42 -0.65 32 2 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.95 -0.74 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.60 -0.75 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.34 -0.94 32 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.08 -0.82 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.02 -0.81 33 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 8.88 -1.27 33 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.96 -1.07 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.35 -1.46 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.90 -1.41 34 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.51 -1.94 34 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.50 -1.26 35 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.23 -2.06 35 0 175 0
30MAR26 126.65 P 27.14 27.14 27.14 27.41 -2.12 36 4 57 +4
30MAR26 129.99 P 0.00 0.00 0.00 30.95 -1.41 41 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 33.52 -2.26 36 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 36.66 -2.35 35 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 40.16 -2.19 40 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.09 -1.61 49 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.19 -1.99 49 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.01 -2.21 44 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 53.64 -1.98 51 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 56.73 -2.00 49 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.35 -1.81 55 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 63.96 -1.56 60 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 66.61 -2.09 51 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 69.98 -2.16 54 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 73.29 -2.19 55 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 76.70 -2.16 58 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 79.93 -2.21 57 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 83.54 -1.94 65 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.10 -1.71 70 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 89.88 -2.25 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 93.38 -2.15 66 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 96.93 -1.88 72 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.88 -2.26 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.02 -0.81 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 11.64 -1.39 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.10 -0.67 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.96 -1.32 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.31 -1.30 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.61 -1.33 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.49 -1.62 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.16 -2.03 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.06 -1.66 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.45 -2.17 33 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.70 -1.91 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.68 -1.33 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.54 -2.08 34 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 44.09 -1.92 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.19 -1.99 38 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 50.67 -1.76 41 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 53.64 -1.98 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.73 -2.30 38 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 60.35 -1.81 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 63.96 -1.56 47 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 66.63 -2.19 41 0 0 0
TOTAL PUT 122 22,655 -32
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$ 100.10
05DEC25 70.00 C 0.00 0.00 0.00 30.12 +2.14 123 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 27.62 +1.99 108 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 25.12 +1.78 91 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 22.62 +2.14 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 20.12 +2.14 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 17.62 +2.14 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 15.12 +2.14 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 12.62 +1.82 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 10.12 +2.17 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 7.63 +2.04 34 0 306 0
05DEC25 95.00 C 5.00 5.16 4.49 5.11 +1.74 0 182 213 +30
05DEC25 97.50 C 4.32 4.32 2.46 2.93 +1.29 33 96 327 0
05DEC25 100.00 C 1.30 2.50 1.00 1.35 +0.70 35 150 607 -30
05DEC25 102.50 C 0.24 1.21 0.24 0.49 +0.29 37 1,068 903 +264
05DEC25 105.00 C 0.18 0.54 0.14 0.12 +0.07 36 310 377 +155
05DEC25 107.50 C 0.22 0.22 0.09 0.02 +0.01 36 38 234 0
05DEC25 110.00 C 0.11 0.11 0.11 0.01 0.00 42 6 172 +6
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 68 0 0 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 25.12 +1.78 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 22.62 +2.09 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 20.12 +2.08 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 17.67 +1.66 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 15.18 +2.13 36 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 12.80 +1.90 47 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 10.46 +2.40 46 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 7.91 +1.92 35 0 0 0
12DEC25 95.00 C 5.57 5.57 5.14 5.54 +1.65 30 236 196 +135
12DEC25 97.50 C 3.56 3.56 3.56 3.67 +1.21 31 1 32 +1
12DEC25 100.00 C 2.50 3.28 2.35 2.24 +0.91 32 95 111 +74
12DEC25 102.50 C 1.39 2.00 1.01 1.23 +0.53 32 657 217 +100
12DEC25 105.00 C 0.35 1.11 0.35 0.62 +0.31 33 291 149 +44
12DEC25 107.50 C 0.54 0.58 0.33 0.28 +0.16 33 61 79 +42
12DEC25 110.00 C 0.35 0.38 0.20 0.11 +0.06 33 13 155 +13
12DEC25 112.50 C 0.18 0.20 0.18 0.04 +0.02 33 6 69 +6
12DEC25 115.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 120.00 C 0.07 0.07 0.05 0.01 0.00 41 74 74 +74
30DEC25 50.00 C 0.00 0.00 0.00 50.28 +2.18 105 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.96 +2.49 120 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.23 +2.13 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.74 +2.14 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.26 +1.75 68 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.99 +2.34 91 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.26 +2.25 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.76 +2.10 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.10 +2.93 94 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 28.46 +2.81 82 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.31 +1.97 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.91 +2.38 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.89 +2.57 60 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 17.82 +1.81 29 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.18 +1.76 0 0 152 0
30DEC25 87.50 C 12.78 12.90 12.78 12.80 +1.81 0 165 205 +145
30DEC25 90.00 C 11.60 11.60 11.60 10.75 +1.78 31 20 78 -1
30DEC25 92.50 C 0.00 0.00 0.00 8.73 +1.81 33 1 1,137 -1
30DEC25 95.00 C 7.16 7.16 6.11 6.56 +1.44 29 426 2,616 -147
30DEC25 97.50 C 5.85 5.85 4.39 4.70 +1.06 28 205 2,015 -8
30DEC25 100.00 C 3.65 4.20 3.15 3.40 +0.92 29 991 5,638 +51
30DEC25 102.50 C 2.70 3.17 2.03 2.28 +0.62 29 416 2,352 +52
30DEC25 105.00 C 1.78 2.20 1.41 1.54 +0.48 29 567 4,522 +102
30DEC25 107.50 C 1.11 1.53 0.87 0.98 +0.34 29 373 2,012 +113
30DEC25 110.00 C 0.24 1.08 0.24 0.58 +0.21 29 403 13,612 +70
30DEC25 112.50 C 0.40 0.75 0.40 0.33 +0.13 29 189 2,120 +40
30DEC25 115.00 C 0.45 0.53 0.33 0.18 +0.07 29 226 18,236 -46
30DEC25 117.50 C 0.40 0.40 0.28 0.10 +0.04 30 11 3,923 0
30DEC25 120.00 C 0.26 0.26 0.20 0.05 +0.02 29 60 7,496 +45
30DEC25 122.50 C 0.15 0.22 0.15 0.03 +0.01 30 22 2,270 +6
30DEC25 125.00 C 0.18 0.18 0.15 0.02 +0.01 31 9 4,012 -4
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 562 0
30DEC25 130.00 C 0.12 0.12 0.12 0.01 0.00 34 1 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7,822 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,426 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,783 0
30DEC25 147.50 C 0.04 0.04 0.04 0.01 0.00 48 60 440 +60
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,514 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 31.10 +2.93 62 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.46 +2.43 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.68 +2.14 41 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 23.25 +1.61 38 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.92 +2.03 38 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 18.43 +1.90 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 16.18 +2.03 34 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 14.16 +2.33 35 0 104 0
29JAN26 90.00 C 12.88 12.88 12.88 11.70 +1.60 30 10 207 0
29JAN26 92.50 C 9.94 9.94 9.94 9.83 +1.48 31 1 133 0
29JAN26 95.00 C 7.92 7.92 7.46 7.91 +1.26 29 232 727 +168
29JAN26 97.50 C 7.22 7.22 6.44 6.33 +1.01 29 91 451 +89
29JAN26 100.00 C 5.70 6.02 4.93 5.10 +0.96 30 207 2,767 +118
29JAN26 102.50 C 4.86 4.86 3.99 3.99 +0.73 30 148 1,525 +146
29JAN26 105.00 C 3.52 3.93 3.10 3.11 +0.57 30 269 2,073 +165
29JAN26 107.50 C 3.08 3.08 2.38 2.39 +0.47 31 79 282 -39
29JAN26 110.00 C 1.90 2.40 1.80 1.77 +0.36 30 64 1,386 +1
29JAN26 112.50 C 1.20 1.94 1.20 1.29 +0.27 30 154 581 +47
29JAN26 115.00 C 1.21 1.59 1.15 0.92 +0.19 30 45 1,285 +43
29JAN26 117.50 C 0.00 0.00 0.00 0.65 +0.14 30 10 156 0
29JAN26 120.00 C 0.74 0.74 0.74 0.45 +0.10 30 10 2,324 0
29JAN26 122.50 C 0.78 0.78 0.63 0.31 +0.07 30 33 189 +30
29JAN26 125.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 378 0
29JAN26 127.50 C 0.46 0.46 0.46 0.14 +0.03 30 1 477 -1
29JAN26 130.00 C 0.48 0.48 0.40 0.09 +0.02 30 35 3,273 +15
29JAN26 132.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 31.10 +2.26 47 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 28.52 +1.80 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.12 +2.14 39 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 23.52 +1.88 34 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 21.38 +1.79 36 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 19.03 +1.59 34 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 16.18 +1.18 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.85 +2.32 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.78 +2.05 32 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 11.10 +1.70 32 0 198 0
26FEB26 95.00 C 8.90 8.90 8.90 9.19 +1.33 31 30 587 0
26FEB26 97.50 C 0.00 0.00 0.00 7.63 +1.08 30 0 1,347 0
26FEB26 100.00 C 6.22 6.43 6.22 6.23 +0.85 30 71 579 0
26FEB26 102.50 C 5.34 5.35 5.10 5.24 +0.81 30 13 458 -9
26FEB26 105.00 C 4.85 4.85 3.99 4.31 +0.67 31 620 1,087 +530
26FEB26 107.50 C 4.08 4.08 4.08 3.50 +0.60 31 20 217 +20
26FEB26 110.00 C 2.93 2.93 2.92 2.78 +0.49 31 10 2,196 +8
26FEB26 112.50 C 2.55 2.55 2.55 2.19 +0.40 31 16 136 +16
26FEB26 115.00 C 2.25 2.25 2.25 1.70 +0.32 31 60 211 +30
26FEB26 117.50 C 1.90 1.90 1.58 1.32 +0.26 31 137 203 +92
26FEB26 120.00 C 0.00 0.00 0.00 1.01 +0.20 31 0 1,388 0
26FEB26 122.50 C 1.23 1.35 1.17 0.76 +0.15 30 64 220 +57
26FEB26 125.00 C 0.98 1.00 0.98 0.57 +0.12 30 31 397 +30
26FEB26 127.50 C 0.87 0.87 0.87 0.43 +0.09 30 60 279 +60
26FEB26 130.00 C 0.83 0.83 0.68 0.32 +0.07 30 92 154 +62
26FEB26 132.50 C 0.00 0.00 0.00 0.23 +0.05 30 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 50.28 +1.58 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.95 +2.30 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.97 +2.20 58 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 44.16 +2.71 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.44 +1.39 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 38.26 +2.61 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.15 +2.08 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.48 +1.81 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.10 +2.26 37 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 28.92 +2.20 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.66 +1.64 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.48 +2.43 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.39 +2.80 39 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 20.20 +2.15 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.82 +2.40 34 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 16.13 +1.90 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 14.28 +1.91 35 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 12.55 +1.76 34 0 59 0
30MAR26 95.00 C 0.00 0.00 0.00 10.63 +1.29 32 0 275 0
30MAR26 97.50 C 9.16 9.23 8.96 9.23 +1.36 32 161 2,121 -11
30MAR26 100.00 C 8.40 8.40 7.67 7.95 +1.05 32 24 3,270 -2
30MAR26 102.50 C 6.45 6.45 6.45 6.88 +0.97 33 21 397 +21
30MAR26 105.00 C 5.65 5.83 5.61 5.87 +0.83 33 3,072 6,827 +2,988
30MAR26 107.50 C 5.50 5.65 4.67 4.99 +0.71 33 45 2,151 +33
30MAR26 110.00 C 4.20 4.20 4.20 4.27 +0.69 33 30 1,970 0
30MAR26 112.50 C 3.94 3.94 3.94 3.57 +0.60 33 20 219 +20
30MAR26 115.00 C 0.00 0.00 0.00 2.97 +0.52 33 0 1,816 0
30MAR26 117.50 C 0.00 0.00 0.00 2.46 +0.44 33 0 834 0
30MAR26 120.00 C 2.79 2.79 2.30 2.03 +0.38 33 3,031 8,902 +970
30MAR26 122.50 C 2.18 2.18 1.88 1.67 +0.33 33 8 640 +8
30MAR26 125.00 C 1.97 1.97 1.88 1.36 +0.27 33 31 3,721 0
30MAR26 127.50 C 1.45 1.45 1.45 1.11 +0.23 33 1 3,092 0
30MAR26 130.00 C 1.43 1.43 1.43 0.89 +0.19 32 1 8,044 0
30MAR26 132.50 C 0.00 0.00 0.00 0.72 +0.16 33 0 2,354 0
30MAR26 135.00 C 1.19 1.19 1.04 0.58 +0.13 33 35 4,465 +2
30MAR26 137.50 C 0.00 0.00 0.00 0.46 +0.10 32 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.29 +0.07 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 2,585 0
30MAR26 152.50 C 0.35 0.35 0.35 0.12 +0.03 33 3 914 +3
30MAR26 155.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 157 0
30MAR26 170.00 C 0.30 0.30 0.30 0.02 +0.01 32 30 374 -30
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 51.81 +3.11 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.49 +2.84 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.06 +3.16 59 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 44.16 +2.66 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.24 +3.19 53 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.85 +1.17 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.67 +2.60 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.87 +2.80 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.39 +1.55 26 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 30.22 +1.89 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.24 +2.17 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.71 +1.68 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.80 +1.71 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.05 +1.81 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.04 +1.59 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 18.39 +1.55 36 0 32 0
29JUN26 90.00 C 0.00 0.00 0.00 16.70 +1.36 35 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 14.47 +0.81 33 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 12.88 +0.73 32 0 473 0
29JUN26 97.50 C 0.00 0.00 0.00 12.01 +1.09 34 0 933 0
29JUN26 100.00 C 0.00 0.00 0.00 10.80 +0.99 34 0 3,863 0
29JUN26 102.50 C 0.00 0.00 0.00 9.75 +0.95 34 0 168 0
29JUN26 105.00 C 0.00 0.00 0.00 8.78 +0.93 34 0 378 0
29JUN26 107.50 C 0.00 0.00 0.00 7.85 +0.79 34 0 241 0
29JUN26 110.00 C 7.50 7.50 7.50 6.97 +0.69 34 5 300 0
29JUN26 112.50 C 7.00 7.00 7.00 6.18 +0.64 34 20 653 +20
29JUN26 115.00 C 0.00 0.00 0.00 5.48 +0.56 34 0 840 0
29JUN26 117.50 C 0.00 0.00 0.00 4.87 +0.55 34 0 170 0
29JUN26 120.00 C 4.90 5.00 4.36 4.28 +0.48 34 4 1,314 -2
29JUN26 122.50 C 0.00 0.00 0.00 3.77 +0.42 34 0 69 0
29JUN26 125.00 C 4.10 4.10 4.10 3.32 +0.41 34 3 889 +3
29JUN26 127.50 C 0.00 0.00 0.00 2.88 +0.32 34 0 65 0
29JUN26 130.00 C 3.50 3.50 3.03 2.55 +0.31 34 2 741 +2
29JUN26 132.50 C 0.00 0.00 0.00 2.22 +0.28 34 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.93 +0.23 34 0 221 0
29JUN26 137.50 C 2.59 2.59 2.59 1.70 +0.22 34 2 273 0
29JUN26 140.00 C 2.00 2.00 2.00 1.47 +0.19 34 1 2,115 +1
29JUN26 142.50 C 0.00 0.00 0.00 1.27 +0.15 34 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.12 +0.16 34 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.96 +0.13 34 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.83 +0.10 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.73 +0.10 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.63 +0.10 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.53 +0.06 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.47 +0.07 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.40 +0.06 34 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 51.96 +3.26 57 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 49.49 +2.84 53 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 47.06 +2.52 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.34 +2.29 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.24 +2.33 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.99 +2.31 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.82 +1.40 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.60 +3.32 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.46 +2.35 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.96 +2.45 38 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 29.15 +1.78 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.09 +0.65 33 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 25.43 +1.95 38 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 23.63 +2.68 37 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 20.80 +0.52 33 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.20 +1.35 33 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.49 +1.16 35 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 17.31 +1.47 36 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 15.68 +1.19 35 0 860 0
29SEP26 97.50 C 0.00 0.00 0.00 14.48 +1.15 35 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 13.34 +1.08 35 0 502 0
29SEP26 102.50 C 0.00 0.00 0.00 12.27 +1.01 35 0 691 0
29SEP26 105.00 C 0.00 0.00 0.00 11.29 +0.95 35 0 1,233 0
29SEP26 107.50 C 10.19 10.19 10.19 10.39 +0.94 35 4 91 0
29SEP26 110.00 C 0.00 0.00 0.00 9.55 +0.81 35 0 1,129 0
29SEP26 112.50 C 0.00 0.00 0.00 8.72 +0.69 35 0 139 0
29SEP26 115.00 C 0.00 0.00 0.00 8.01 +0.68 35 0 1,476 0
29SEP26 117.50 C 0.00 0.00 0.00 7.30 +0.66 35 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 6.62 +0.53 35 0 247 0
29SEP26 122.50 C 0.00 0.00 0.00 6.07 +0.54 35 0 138 0
29SEP26 125.00 C 6.30 6.30 6.30 5.53 +0.55 35 2 132 0
29SEP26 127.50 C 5.50 5.50 5.50 4.98 +0.41 35 8 817 0
29SEP26 130.00 C 5.20 5.50 4.80 4.57 +0.42 35 11 61 +10
29SEP26 132.50 C 0.00 0.00 0.00 4.15 +0.41 35 0 47 0
29SEP26 135.00 C 0.00 0.00 0.00 3.74 +0.34 35 0 833 0
29SEP26 137.50 C 4.28 4.38 3.82 3.40 +0.30 35 19 1,572 +16
30DEC26 75.00 C 0.00 0.00 0.00 30.15 +2.70 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.65 +1.67 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.06 +1.01 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.47 +1.87 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.59 +2.41 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.11 +1.52 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.66 +2.09 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.26 +1.97 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.82 +1.15 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.71 +1.18 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.58 +1.11 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.54 +1.07 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.48 +0.94 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.52 +0.84 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.65 +0.77 35 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 10.78 +0.73 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.97 +0.52 35 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.28 +0.57 35 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.59 +0.43 35 0 8 0
TOTAL CALL 16,636 247,399 +7,121
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 70 13 18 -13
05DEC25 87.50 P 0.03 0.03 0.03 0.01 0.00 59 15 61 -15
05DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 98 0
05DEC25 92.50 P 0.07 0.07 0.07 0.01 -0.08 37 30 365 +30
05DEC25 95.00 P 0.12 0.19 0.12 0.08 -0.33 36 37 829 +4
05DEC25 97.50 P 0.35 0.71 0.34 0.40 -0.82 36 119 320 +56
05DEC25 100.00 P 1.50 1.70 0.84 1.30 -1.46 37 221 357 +55
05DEC25 102.50 P 2.12 3.56 2.00 2.94 -1.89 39 134 155 -68
05DEC25 105.00 P 0.00 0.00 0.00 5.15 -1.95 45 0 8 0
05DEC25 107.50 P 0.00 0.00 0.00 7.57 -2.13 55 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 10.04 -2.37 66 0 1 0
05DEC25 112.50 P 0.00 0.00 0.00 12.52 -2.42 76 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 15.02 -2.03 87 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 17.51 -2.44 97 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 20.01 -2.70 107 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12DEC25 87.50 P 0.10 0.11 0.10 0.02 -0.02 35 105 105 +105
12DEC25 90.00 P 0.14 0.14 0.14 0.06 -0.09 34 2 34 +2
12DEC25 92.50 P 0.24 0.35 0.24 0.18 -0.24 33 64 167 +64
12DEC25 95.00 P 0.47 0.60 0.47 0.50 -0.49 33 73 76 +65
12DEC25 97.50 P 1.03 1.42 0.85 1.13 -0.80 33 287 153 +150
12DEC25 100.00 P 1.62 2.22 1.62 2.18 -1.21 34 129 73 +69
12DEC25 102.50 P 3.67 4.17 3.67 3.69 -1.57 35 60 60 +30
12DEC25 105.00 P 0.00 0.00 0.00 5.55 -1.89 35 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 7.73 -1.97 37 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 10.26 -2.15 46 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 12.61 -2.38 48 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 15.04 -2.12 51 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 17.51 -2.44 55 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 20.01 -2.70 61 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30DEC25 65.00 P 0.03 0.03 0.03 0.01 0.00 56 2 344 -2
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 233 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 282 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 683 0
30DEC25 77.50 P 0.11 0.11 0.11 0.01 0.00 35 100 428 0
30DEC25 80.00 P 0.08 0.15 0.08 0.01 -0.01 31 6 3,783 -1
30DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 3,237 0
30DEC25 85.00 P 0.24 0.26 0.21 0.06 -0.08 29 252 6,161 +117
30DEC25 87.50 P 0.17 0.36 0.17 0.16 -0.15 30 77 7,181 +36
30DEC25 90.00 P 0.63 0.63 0.41 0.35 -0.27 29 285 9,271 +21
30DEC25 92.50 P 0.70 0.90 0.68 0.69 -0.46 29 174 3,559 +25
30DEC25 95.00 P 1.30 1.50 1.05 1.25 -0.69 30 360 6,645 -5
30DEC25 97.50 P 2.20 2.45 1.75 2.05 -0.89 29 264 6,612 -49
30DEC25 100.00 P 4.08 4.08 2.50 3.16 -1.16 30 1,057 16,307 -600
30DEC25 102.50 P 3.99 5.14 3.73 4.61 -1.52 30 185 5,720 -67
30DEC25 105.00 P 5.57 6.38 5.34 6.30 -1.66 30 98 8,983 +31
30DEC25 107.50 P 7.47 7.86 7.14 8.35 -1.76 32 192 3,645 -9
30DEC25 110.00 P 10.40 10.75 10.40 10.55 -2.02 33 2 11,556 0
30DEC25 112.50 P 0.00 0.00 0.00 12.89 -2.15 36 0 1,595 0
30DEC25 115.00 P 0.00 0.00 0.00 15.40 -1.76 41 0 8,456 0
30DEC25 117.50 P 0.00 0.00 0.00 17.55 -2.59 37 0 762 0
30DEC25 120.00 P 19.22 20.47 19.20 20.14 -2.57 43 218 6,185 -19
30DEC25 122.50 P 22.30 22.30 22.30 22.40 -2.35 0 4 339 0
30DEC25 125.00 P 23.39 23.39 23.39 25.65 -2.21 62 1 1,290 0
30DEC25 127.50 P 27.40 27.40 27.40 27.40 -2.15 0 11 40 -5
30DEC25 130.00 P 0.00 0.00 0.00 30.50 -2.51 67 0 555 0
30DEC25 132.50 P 0.00 0.00 0.00 32.66 -1.89 62 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 34.90 -2.94 0 0 22 0
30DEC25 137.50 P 0.00 0.00 0.00 37.40 -2.15 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 39.90 -2.15 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 42.40 -2.15 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.20 -1.86 78 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 47.47 -2.08 70 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.90 -2.15 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 52.40 -2.73 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 54.91 -2.26 71 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 57.59 -2.38 87 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 59.90 -2.89 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 62.40 -2.18 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 65.28 -2.30 103 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.40 -2.62 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.13 -2.55 101 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 72.63 -1.96 103 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 74.90 -2.15 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 78.35 -1.31 131 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 80.05 -2.54 106 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.40 -3.12 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 85.91 -1.26 140 0 0 0
29JAN26 70.00 P 0.12 0.13 0.12 0.01 -0.01 33 7 118 +7
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.07 -0.05 31 0 521 0
29JAN26 80.00 P 0.36 0.36 0.36 0.13 -0.10 30 9 679 +9
29JAN26 82.50 P 0.00 0.00 0.00 0.24 -0.18 30 0 1,036 0
29JAN26 85.00 P 0.00 0.00 0.00 0.44 -0.27 30 0 1,618 0
29JAN26 87.50 P 0.84 0.96 0.84 0.74 -0.39 30 185 1,493 -65
29JAN26 90.00 P 1.19 1.33 1.09 1.17 -0.53 30 41 8,493 +7
29JAN26 92.50 P 1.67 1.93 1.60 1.76 -0.63 30 261 2,523 +81
29JAN26 95.00 P 2.32 2.63 2.16 2.54 -0.82 31 124 6,554 +44
29JAN26 97.50 P 3.58 3.62 2.98 3.44 -1.11 30 291 3,639 +123
29JAN26 100.00 P 4.55 4.82 4.15 4.63 -1.13 30 61 2,705 +9
29JAN26 102.50 P 6.26 6.26 6.13 6.01 -1.35 30 57 1,548 -30
29JAN26 105.00 P 7.22 7.22 7.13 7.74 -1.40 31 32 1,180 -15
29JAN26 107.50 P 0.00 0.00 0.00 9.46 -1.80 31 0 307 0
29JAN26 110.00 P 0.00 0.00 0.00 11.42 -1.47 32 0 496 0
29JAN26 112.50 P 0.00 0.00 0.00 13.45 -1.94 32 0 16 0
29JAN26 115.00 P 15.99 15.99 15.09 15.74 -1.74 34 8 14 -1
29JAN26 117.50 P 0.00 0.00 0.00 18.07 -2.07 35 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 20.64 -2.07 39 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 22.44 -2.31 30 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 25.65 -2.21 45 0 305 0
29JAN26 127.50 P 0.00 0.00 0.00 27.40 -2.15 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 30.50 -2.51 49 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 32.74 -1.96 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.90 -2.94 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.40 -2.17 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.91 -3.40 43 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 42.40 -2.73 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.20 -1.87 58 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.75 -2.72 61 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.90 -2.24 0 0 3 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 189 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.04 30 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 429 0
26FEB26 77.50 P 0.40 0.40 0.40 0.21 -0.11 30 1 291 0
26FEB26 80.00 P 0.67 0.67 0.67 0.36 -0.17 30 29 621 0
26FEB26 82.50 P 0.00 0.00 0.00 0.58 -0.24 30 0 726 0
26FEB26 85.00 P 1.01 1.10 1.01 0.89 -0.34 30 31 1,547 -1
26FEB26 87.50 P 1.37 1.37 1.37 1.32 -0.45 31 38 1,557 +8
26FEB26 90.00 P 1.82 2.05 1.74 1.88 -0.57 31 52 2,618 +14
26FEB26 92.50 P 2.49 2.60 2.41 2.59 -0.67 31 140 4,544 +2
26FEB26 95.00 P 3.14 3.69 3.00 3.45 -0.74 31 875 2,495 +246
26FEB26 97.50 P 4.36 4.66 4.07 4.47 -0.89 31 207 1,346 +143
26FEB26 100.00 P 5.58 5.68 5.20 5.68 -1.03 31 95 546 +79
26FEB26 102.50 P 0.00 0.00 0.00 7.03 -1.27 31 0 303 0
26FEB26 105.00 P 7.70 8.82 7.70 8.68 -1.32 31 154 155 +147
26FEB26 107.50 P 10.20 10.20 10.20 10.35 -1.56 31 30 30 +30
26FEB26 110.00 P 0.00 0.00 0.00 12.17 -1.54 32 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 14.12 -1.78 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.29 -1.84 33 0 11 0
26FEB26 117.50 P 0.00 0.00 0.00 18.07 -2.22 30 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.94 -1.77 36 0 20 0
26FEB26 122.50 P 22.80 22.80 22.80 22.54 -2.81 28 8 8 +8
26FEB26 125.00 P 0.00 0.00 0.00 25.65 -2.21 39 0 60 0
26FEB26 127.50 P 27.60 27.60 27.60 27.62 -2.40 34 22 117 +22
26FEB26 130.00 P 0.00 0.00 0.00 30.50 -2.51 41 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 32.74 -1.96 40 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.91 -2.93 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.41 -2.16 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.91 -3.40 38 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.48 -3.29 43 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.67 -1.40 56 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.75 -2.72 52 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.90 -3.21 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 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 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 35 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.24 -0.07 32 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.38 -0.11 32 0 188 0
30MAR26 77.50 P 0.80 0.80 0.80 0.58 -0.16 33 1 444 -1
30MAR26 80.00 P 0.00 0.00 0.00 0.85 -0.23 33 0 7,241 0
30MAR26 82.50 P 1.29 1.29 1.29 1.21 -0.30 33 30 517 +30
30MAR26 85.00 P 1.81 1.82 1.81 1.68 -0.37 33 31 1,333 -1
30MAR26 87.50 P 2.10 2.26 2.10 2.26 -0.44 33 34 2,090 0
30MAR26 90.00 P 2.72 3.00 2.72 2.95 -0.55 33 8 10,623 0
30MAR26 92.50 P 3.90 3.90 3.90 3.72 -0.67 33 30 6,292 0
30MAR26 95.00 P 4.44 4.92 4.16 4.60 -0.82 32 103 21,551 -25
30MAR26 97.50 P 5.43 5.98 5.05 5.76 -0.84 32 108 2,702 -22
30MAR26 100.00 P 6.29 7.26 6.25 6.93 -0.98 32 242 11,155 +192
30MAR26 102.50 P 0.00 0.00 0.00 8.29 -1.17 32 0 810 0
30MAR26 105.00 P 10.26 10.26 9.85 9.85 -1.26 33 56 6,751 +56
30MAR26 107.50 P 0.00 0.00 0.00 11.48 -1.40 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.52 -1.06 34 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 14.56 -2.14 30 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 16.47 -2.57 30 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 18.79 -2.41 31 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 20.94 -2.52 32 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 22.60 -2.75 26 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 25.65 -2.21 34 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 27.88 -2.14 34 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 30.50 -2.51 37 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.48 -1.82 43 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.94 -2.90 32 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 37.41 -2.84 33 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 39.91 -3.40 34 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 42.48 -3.29 38 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 45.67 -1.70 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 47.75 -2.88 46 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.59 -2.52 52 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 53.00 -2.68 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 54.91 -2.26 43 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.59 -2.38 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.90 -2.89 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.40 -2.30 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.28 -2.30 57 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 67.44 -3.28 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.13 -3.01 57 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.63 -2.32 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.49 -1.56 65 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.35 -2.47 70 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.05 -2.54 60 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.40 -3.12 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.11 -1.92 77 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 55.00 P 0.42 0.42 0.42 0.06 -0.03 34 30 636 +30
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.07 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.10 34 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 -0.12 34 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 -0.16 34 0 491 0
29JUN26 72.50 P 1.54 1.54 1.54 1.07 -0.24 34 30 268 +30
29JUN26 75.00 P 0.00 0.00 0.00 1.45 -0.27 34 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 1.89 -0.33 34 0 241 0
29JUN26 80.00 P 2.50 2.61 2.44 2.40 -0.42 34 11 312 +10
29JUN26 82.50 P 0.00 0.00 0.00 3.04 -0.44 34 0 363 0
29JUN26 85.00 P 0.00 0.00 0.00 3.74 -0.49 34 0 1,720 0
29JUN26 87.50 P 0.00 0.00 0.00 4.49 -0.50 34 0 421 0
29JUN26 90.00 P 5.26 5.50 5.08 5.34 -0.57 34 40 8,888 +30
29JUN26 92.50 P 0.00 0.00 0.00 6.29 -0.67 33 0 574 0
29JUN26 95.00 P 0.00 0.00 0.00 7.36 -0.76 33 0 1,966 0
29JUN26 97.50 P 8.44 8.44 8.44 8.66 -0.78 34 1 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 9.82 -1.00 33 0 11,577 0
29JUN26 102.50 P 10.51 10.52 10.51 11.17 -1.18 33 20 467 -10
29JUN26 105.00 P 0.00 0.00 0.00 12.74 -1.16 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 14.31 -1.26 33 0 735 0
29JUN26 110.00 P 16.35 16.35 16.35 15.99 -1.33 34 1 631 0
29JUN26 112.50 P 0.00 0.00 0.00 17.33 -1.95 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 18.90 -1.36 31 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 20.92 -2.09 32 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.45 -2.04 34 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 24.89 -2.70 32 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 27.29 -1.91 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.00 -2.53 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.58 -1.66 34 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 33.77 -2.69 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.46 -2.38 31 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 38.11 -3.07 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.53 -2.78 34 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 42.59 -3.46 32 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.29 -1.08 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 47.85 -2.78 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 50.59 -2.66 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.01 -2.67 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.51 -1.89 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.59 -2.49 39 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.90 -3.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.59 -1.83 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.28 -2.60 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.44 -3.39 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.52 -2.62 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.62 -1.41 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.69 -2.39 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.35 -2.47 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.50 -2.09 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.40 -3.39 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.11 -1.92 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.06 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.53 -0.10 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.73 -0.13 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.99 -0.14 35 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.28 -0.21 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.67 -0.21 35 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.10 -0.30 35 0 31 0
29SEP26 75.00 P 2.71 2.71 2.71 2.63 -0.31 35 3 1,405 -3
29SEP26 77.50 P 3.12 3.12 3.12 3.10 -0.51 35 5 43 +5
29SEP26 80.00 P 3.83 3.83 3.83 3.87 -0.43 35 5 105 0
29SEP26 82.50 P 4.64 4.75 4.64 4.55 -0.51 35 43 424 +10
29SEP26 85.00 P 5.31 5.31 5.31 5.32 -0.57 35 30 3,210 +30
29SEP26 87.50 P 0.00 0.00 0.00 6.18 -0.65 34 0 2,125 0
29SEP26 90.00 P 7.12 7.12 7.12 7.13 -0.72 34 2 1,152 -2
29SEP26 92.50 P 0.00 0.00 0.00 8.15 -0.82 34 0 370 0
29SEP26 95.00 P 8.98 8.98 8.98 9.32 -0.86 34 9 1,892 0
29SEP26 97.50 P 0.00 0.00 0.00 10.40 -1.09 34 0 2,121 0
29SEP26 100.00 P 11.60 11.60 11.60 12.05 -0.82 35 1 2,579 +1
29SEP26 102.50 P 12.80 12.80 12.80 13.27 -1.08 34 10 837 0
29SEP26 105.00 P 0.00 0.00 0.00 14.76 -1.12 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.33 -1.18 34 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 17.96 -1.26 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 19.68 -1.31 35 0 62 0
29SEP26 115.00 P 0.00 0.00 0.00 21.45 -0.73 35 0 131 0
29SEP26 117.50 P 0.00 0.00 0.00 23.81 -0.81 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 24.89 -1.67 34 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.68 -0.95 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.55 -2.06 33 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 30.83 -2.57 34 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 32.91 -1.38 34 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 35.13 -1.84 35 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 37.28 -1.72 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.99 -2.30 33 0 389 0
30DEC26 75.00 P 0.00 0.00 0.00 3.51 -0.52 35 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 4.20 -0.53 35 0 0 0
30DEC26 80.00 P 5.08 5.09 5.08 4.65 -0.83 34 40 30 +30
30DEC26 82.50 P 0.00 0.00 0.00 5.72 -0.57 35 0 0 0
30DEC26 85.00 P 6.42 6.45 6.42 6.57 -0.63 35 80 80 +80
30DEC26 87.50 P 7.55 7.55 7.55 7.49 -0.70 35 2 2 +2
30DEC26 90.00 P 8.50 8.50 8.50 8.50 -0.76 34 2 2 +2
30DEC26 92.50 P 0.00 0.00 0.00 9.38 -1.04 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.52 -1.14 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.74 -1.25 34 0 51 0
30DEC26 100.00 P 13.31 13.31 13.31 13.36 -1.01 34 30 31 +30
30DEC26 102.50 P 14.78 14.78 14.78 14.39 -1.48 33 8 8 +8
30DEC26 105.00 P 0.00 0.00 0.00 16.24 -1.17 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.84 -1.19 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.48 -1.22 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.15 -1.29 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.89 -1.34 35 0 0 0
30DEC26 117.50 P 24.74 24.74 24.74 24.69 -2.02 35 30 30 +30
30DEC26 120.00 P 0.00 0.00 0.00 26.94 -0.36 36 0 33 0
TOTAL PUT 8,411 320,405 +1,416
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$ 34.42
30DEC25 20.00 C 0.00 0.00 0.00 14.47 +0.61 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.47 +0.61 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.77 +0.91 113 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.68 +0.82 95 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.55 +0.68 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.48 +0.61 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.67 +0.82 70 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.49 +0.59 34 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.63 +0.80 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.62 +0.74 43 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.75 +0.65 44 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 3.79 +0.61 38 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 3.03 +0.56 39 0 134 0
30DEC25 33.00 C 2.64 2.64 2.64 2.23 +0.37 36 2 30 0
30DEC25 34.00 C 1.50 2.00 1.50 1.69 +0.34 37 26 263 +10
30DEC25 35.00 C 1.20 1.45 1.10 1.17 +0.22 36 22 420 +6
30DEC25 36.00 C 0.78 1.04 0.75 0.81 +0.16 36 20 352 +8
30DEC25 37.00 C 0.50 0.72 0.50 0.54 +0.11 37 47 362 +8
30DEC25 38.00 C 0.24 0.50 0.24 0.34 +0.07 36 87 188 +26
30DEC25 39.00 C 0.24 0.33 0.24 0.21 +0.04 36 23 326 -10
30DEC25 40.00 C 0.23 0.23 0.20 0.12 +0.01 36 52 346 -9
30DEC25 41.00 C 0.00 0.00 0.00 0.07 0.00 36 0 338 0
30DEC25 42.00 C 0.10 0.10 0.10 0.04 0.00 36 4 151 -4
30DEC25 43.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 227 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 95 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 11.79 +0.93 70 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.59 +0.63 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.62 +0.75 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.70 +0.72 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.84 +0.85 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.87 +0.79 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.04 +0.79 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.14 +0.71 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.32 +0.36 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.59 +0.49 38 0 11 0
29JAN26 33.00 C 0.00 0.00 0.00 2.96 +0.42 38 0 21 0
29JAN26 34.00 C 2.77 2.77 2.42 2.45 +0.39 39 11 64 0
29JAN26 35.00 C 0.00 0.00 0.00 1.99 +0.34 39 0 93 0
29JAN26 36.00 C 1.45 1.57 1.45 1.59 +0.23 39 3 77 +1
29JAN26 37.00 C 1.30 1.30 1.24 1.27 +0.22 40 5 56 +5
29JAN26 38.00 C 0.88 1.16 0.88 0.98 +0.17 39 5 147 +1
29JAN26 39.00 C 0.85 0.94 0.81 0.75 +0.14 39 7 35 +5
29JAN26 40.00 C 0.74 0.74 0.74 0.57 +0.11 39 1 124 0
29JAN26 41.00 C 0.61 0.61 0.61 0.43 +0.09 39 15 65 +13
29JAN26 42.00 C 0.42 0.42 0.42 0.32 +0.07 39 3 354 0
29JAN26 43.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 66 0
29JAN26 44.00 C 0.28 0.28 0.28 0.17 +0.04 39 5 231 0
29JAN26 45.00 C 0.22 0.22 0.22 0.12 +0.03 39 1 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 46 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 0.00 39 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 0.00 39 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.79 +0.75 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.98 +1.01 58 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.74 +0.87 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.02 +0.92 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.04 +0.79 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.15 +0.83 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.36 +0.81 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.43 +0.58 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.74 +0.56 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.13 +0.52 40 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.49 +0.42 39 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.98 +0.40 39 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.55 +0.28 40 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 2.17 +0.30 40 0 107 0
26FEB26 37.00 C 2.00 2.00 2.00 1.83 +0.28 41 1 262 -1
26FEB26 38.00 C 0.00 0.00 0.00 1.51 +0.23 41 0 29 0
26FEB26 39.00 C 1.45 1.45 1.45 1.24 +0.20 40 15 116 0
26FEB26 40.00 C 0.00 0.00 0.00 1.01 +0.17 40 0 54 0
26FEB26 41.00 C 0.00 0.00 0.00 0.82 +0.15 40 0 56 0
26FEB26 42.00 C 0.00 0.00 0.00 0.66 +0.12 40 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.53 +0.10 40 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.34 +0.08 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.27 +0.06 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.68 +0.62 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.78 +0.80 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.81 +0.77 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.85 +0.77 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.98 +0.79 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.97 +0.70 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.16 +0.87 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.24 +0.67 42 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.41 +0.58 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.69 +0.32 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.97 +0.56 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.32 +0.26 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.58 +0.38 40 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 4.13 +0.42 41 0 392 0
30MAR26 34.00 C 3.62 3.62 3.62 3.64 +0.41 42 15 67 +6
30MAR26 35.00 C 0.00 0.00 0.00 3.24 +0.41 42 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.85 +0.38 43 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.47 +0.29 43 0 4 0
30MAR26 38.00 C 2.20 2.20 2.20 2.15 +0.26 43 15 55 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.85 +0.22 43 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.58 +0.19 42 0 293 0
30MAR26 41.00 C 1.42 1.42 1.42 1.35 +0.17 42 1 75 0
30MAR26 42.00 C 0.00 0.00 0.00 1.15 +0.15 42 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.98 +0.13 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.83 +0.12 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.70 +0.10 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.59 +0.09 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.50 +0.08 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.42 +0.07 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.35 +0.06 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.29 +0.05 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.19 +0.04 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 0.00 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 14.06 +0.69 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.99 +0.50 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.12 +0.53 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.54 +0.74 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.43 +0.47 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.81 +0.61 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.98 +0.51 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.29 +0.60 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.61 +0.54 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.95 +0.38 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.41 +0.44 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.77 +0.33 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.29 +0.33 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.88 +0.36 44 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.49 +0.40 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.05 +0.29 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.72 +0.29 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.38 +0.27 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.09 +0.26 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.82 +0.28 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.53 +0.25 45 0 0 0
29JUN26 42.00 C 2.58 2.58 2.58 2.29 +0.23 45 9 19 +9
29JUN26 43.00 C 0.00 0.00 0.00 2.07 +0.23 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.86 +0.20 45 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.68 +0.19 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.51 +0.18 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.35 +0.16 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 +0.15 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 1.07 +0.14 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.95 +0.12 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.73 +0.10 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.55 +0.08 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.06 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.54 +0.59 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.72 +0.53 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.90 +0.43 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.31 +0.63 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.52 +0.48 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.92 +0.49 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 +0.46 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.73 +0.45 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.17 +0.41 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.76 +0.41 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.31 +0.46 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.87 +0.45 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.46 +0.39 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.02 +0.34 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.73 +0.38 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 +0.26 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 +0.27 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.76 +0.21 46 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.49 +0.20 46 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.23 +0.20 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.88 +0.08 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.68 +0.16 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 +0.16 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 +0.16 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.10 +0.12 45 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.95 +0.12 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.81 +0.12 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.66 +0.12 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.37 +0.09 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.11 +0.07 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 +0.07 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 12.26 +0.47 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.55 +0.57 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.85 +0.52 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.15 +0.26 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.63 +0.49 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.10 +0.53 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.56 +0.50 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.02 +0.44 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.54 +0.42 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.10 +0.41 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.73 +0.45 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.32 +0.42 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 +0.35 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 +0.34 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.26 +0.34 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.93 +0.38 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.61 +0.25 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.32 +0.22 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 +0.21 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.81 - 45 0 0 -
TOTAL CALL 395 13,071 +89
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 195 0
30DEC25 29.00 P 0.07 0.07 0.07 0.06 -0.05 37 5 187 +5
30DEC25 30.00 P 0.16 0.16 0.13 0.13 -0.09 36 9 445 +7
30DEC25 31.00 P 0.25 0.28 0.25 0.25 -0.13 36 7 642 +1
30DEC25 32.00 P 0.45 0.48 0.45 0.43 -0.21 35 7 529 +7
30DEC25 33.00 P 0.62 0.78 0.62 0.73 -0.30 36 28 1,718 +3
30DEC25 34.00 P 1.10 1.25 1.00 1.14 -0.39 36 20 762 +1
30DEC25 35.00 P 1.56 1.75 1.56 1.64 -0.45 35 9 480 -7
30DEC25 36.00 P 0.00 0.00 0.00 2.33 -0.49 37 0 149 0
30DEC25 37.00 P 0.00 0.00 0.00 2.94 -0.51 33 0 198 0
30DEC25 38.00 P 0.00 0.00 0.00 3.92 -0.59 39 0 244 0
30DEC25 39.00 P 0.00 0.00 0.00 4.86 -0.55 43 0 123 0
30DEC25 40.00 P 0.00 0.00 0.00 5.64 -0.73 36 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 6.60 -0.74 36 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 7.61 -0.71 41 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 8.84 -0.36 63 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 9.58 -0.78 0 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 10.59 -0.78 49 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 11.58 -0.81 0 0 27 0
30DEC25 47.00 P 12.60 12.60 12.60 12.60 -0.77 58 1 1 +1
30DEC25 48.00 P 0.00 0.00 0.00 13.59 -0.99 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.60 -1.00 64 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.58 -0.79 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.10 -0.84 75 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.58 -0.67 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.08 -0.65 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.73 -0.61 114 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.75 -0.67 129 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.08 -0.78 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.87 -0.49 151 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.08 -0.93 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.82 -0.80 158 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.08 -1.05 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.58 -1.06 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.08 -0.77 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 16 0
29JAN26 27.00 P 0.13 0.13 0.13 0.12 -0.03 39 1 23 0
29JAN26 28.00 P 0.00 0.00 0.00 0.21 -0.04 39 0 51 0
29JAN26 29.00 P 0.00 0.00 0.00 0.33 -0.08 39 0 49 0
29JAN26 30.00 P 0.00 0.00 0.00 0.49 -0.13 39 0 78 0
29JAN26 31.00 P 0.65 0.65 0.65 0.71 -0.19 38 11 224 +11
29JAN26 32.00 P 0.00 0.00 0.00 1.01 -0.20 38 0 251 0
29JAN26 33.00 P 1.33 1.36 1.33 1.38 -0.30 38 11 164 +11
29JAN26 34.00 P 0.00 0.00 0.00 1.84 -0.35 38 0 26 0
29JAN26 35.00 P 0.00 0.00 0.00 2.37 -0.41 38 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 2.99 -0.44 39 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.62 -0.54 38 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.42 -0.54 40 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.00 -0.56 35 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.05 -0.44 40 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.85 -0.74 39 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.85 -0.70 42 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.84 -0.61 46 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.69 -0.72 42 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.64 -0.73 42 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 11.59 -0.82 40 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.60 -0.86 44 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.59 -0.99 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.62 -0.98 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.65 -0.82 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.10 -0.84 56 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.58 -0.79 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.32 -0.55 83 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 36 0
26FEB26 28.00 P 0.00 0.00 0.00 0.42 -0.08 40 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 0.59 -0.11 39 0 90 0
26FEB26 30.00 P 0.00 0.00 0.00 0.82 -0.15 39 0 247 0
26FEB26 31.00 P 0.00 0.00 0.00 1.10 -0.19 39 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.44 -0.23 39 0 598 0
26FEB26 33.00 P 0.00 0.00 0.00 1.84 -0.29 39 0 165 0
26FEB26 34.00 P 2.16 2.16 2.16 2.29 -0.36 39 10 10 +10
26FEB26 35.00 P 0.00 0.00 0.00 2.88 -0.36 40 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.49 -0.21 40 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.13 -0.24 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.85 -0.48 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.68 -0.18 42 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.42 -0.55 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.26 -0.58 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.13 -0.62 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.04 -0.62 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.94 -0.66 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.67 -0.87 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.85 -0.64 47 0 0 0
30MAR26 20.00 P 0.14 0.14 0.14 0.03 0.00 43 56 87 +56
30MAR26 21.00 P 0.16 0.16 0.16 0.05 0.00 43 14 17 +9
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.74 -0.11 42 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 0.97 -0.14 41 0 152 0
30MAR26 30.00 P 1.29 1.29 1.29 1.24 -0.18 41 1 619 0
30MAR26 31.00 P 1.51 1.51 1.51 1.57 -0.22 41 10 239 0
30MAR26 32.00 P 1.90 1.90 1.90 1.95 -0.26 41 3 714 +3
30MAR26 33.00 P 2.27 2.40 2.27 2.40 -0.28 41 3 404 +1
30MAR26 34.00 P 0.00 0.00 0.00 2.90 -0.32 42 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.42 -0.36 41 0 666 0
30MAR26 36.00 P 0.00 0.00 0.00 4.06 -0.40 42 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.79 -0.33 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.27 -0.37 41 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 6.00 -0.61 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.73 -0.62 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.56 -0.67 42 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.54 -0.53 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.33 -0.64 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.24 -0.50 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.13 -0.60 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.05 -0.71 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.94 -0.79 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.90 -0.72 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.76 -0.89 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.98 -0.54 53 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.19 -0.75 49 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 20.58 -0.83 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.32 -0.64 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.73 -0.63 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.85 -0.57 74 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.29 -0.57 75 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.87 -0.60 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.23 -0.78 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.82 -0.80 86 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.08 -1.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 -0.05 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.70 -0.08 44 0 14 0
29JUN26 25.00 P 0.92 0.92 0.92 0.90 -0.07 44 2 12 0
29JUN26 26.00 P 0.98 0.98 0.98 1.16 -0.03 44 2 13 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.39 -0.13 44 0 19 0
29JUN26 28.00 P 1.70 1.70 1.70 1.69 -0.14 44 1 2 -1
29JUN26 29.00 P 0.00 0.00 0.00 2.03 -0.15 44 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.41 -0.17 44 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.81 -0.20 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.26 -0.23 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.75 -0.27 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.28 -0.30 43 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 4.93 -0.24 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.46 -0.32 44 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.10 -0.35 44 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.79 -0.37 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.42 -0.55 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.14 -0.53 43 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.94 -0.49 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.75 -0.51 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.48 -0.49 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.26 -0.56 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.15 -0.49 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.84 -0.64 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.81 -0.51 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.75 -0.46 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.68 -0.47 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.53 -0.49 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.75 -0.65 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.15 -0.46 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.32 -0.74 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 -0.07 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 -0.08 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 -0.09 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.13 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 -0.13 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.12 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 -0.16 44 0 10 0
29SEP26 30.00 P 3.01 3.01 3.01 3.13 -0.17 44 2 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.56 -0.19 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.05 -0.25 44 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 -0.29 44 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 5.07 -0.36 43 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 -0.31 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.35 -0.29 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.02 -0.29 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.67 -0.32 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.33 -0.39 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 -0.23 47 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 -0.39 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.59 -0.35 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.37 -0.41 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.13 -0.45 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.98 -0.38 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.81 -0.39 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.64 -0.43 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.45 -0.37 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.29 -0.53 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.03 -0.62 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.39 -0.49 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.64 -0.50 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.77 -0.68 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.10 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.80 -0.11 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 -0.11 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 -0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.82 -0.13 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.24 -0.13 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 -0.23 43 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 4.12 -0.21 43 0 0 0
30DEC26 32.00 P 4.68 4.68 4.68 4.62 -0.26 43 1 41 +1
30DEC26 33.00 P 0.00 0.00 0.00 5.12 -0.35 43 0 21 0
30DEC26 34.00 P 5.73 5.73 5.73 5.68 -0.35 43 10 10 +10
30DEC26 35.00 P 0.00 0.00 0.00 6.34 -0.25 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.91 -0.31 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 -0.31 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.24 -0.36 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.89 -0.44 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.63 -0.43 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.35 -0.42 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.12 -0.40 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 - 45 0 0 -
TOTAL PUT 224 18,342 +131
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$ 477.80
05DEC25 370.00 C 0.00 0.00 0.00 108.00 -5.14 115 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 98.01 -5.14 105 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 87.90 -5.25 0 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 77.90 -5.26 0 0 0 0
05DEC25 410.00 C 0.00 0.00 0.00 67.91 -5.25 52 0 0 0
05DEC25 420.00 C 0.00 0.00 0.00 57.91 -5.25 39 0 0 0
05DEC25 430.00 C 0.00 0.00 0.00 47.92 -5.26 39 0 0 0
05DEC25 440.00 C 0.00 0.00 0.00 37.98 -5.26 40 0 1 0
05DEC25 450.00 C 0.00 0.00 0.00 28.27 -5.20 40 0 89 0
05DEC25 460.00 C 0.00 0.00 0.00 19.18 -5.03 39 0 138 0
05DEC25 470.00 C 15.54 15.54 14.68 11.23 -4.30 38 8 102 0
05DEC25 480.00 C 7.50 9.39 5.45 5.81 -3.37 39 17 337 -5
05DEC25 490.00 C 5.50 5.50 2.59 2.68 -2.08 40 206 241 +163
05DEC25 500.00 C 2.54 2.85 1.12 0.96 -1.31 40 193 456 +133
05DEC25 510.00 C 1.22 1.22 0.95 0.28 -0.59 40 16 148 0
05DEC25 520.00 C 0.30 0.30 0.30 0.07 -0.22 40 1 29 0
05DEC25 530.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 7 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
05DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
12DEC25 380.00 C 0.00 0.00 0.00 98.20 -5.21 54 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 88.14 -5.28 35 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 78.16 -5.28 36 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 68.20 -5.28 36 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 58.32 -5.27 36 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 48.61 -5.24 36 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 39.26 -5.14 36 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 30.51 -3.88 36 0 0 0
12DEC25 460.00 C 22.18 22.18 22.18 22.08 -4.38 34 7 7 +7
12DEC25 470.00 C 20.32 20.32 20.32 15.53 -3.98 34 11 11 +10
12DEC25 480.00 C 14.37 14.37 10.59 10.37 -3.36 35 229 316 +228
12DEC25 490.00 C 9.25 9.25 6.73 6.93 -2.26 37 307 272 +267
12DEC25 500.00 C 6.30 6.30 4.00 4.10 -1.98 37 79 65 +47
12DEC25 510.00 C 3.74 3.77 2.77 2.27 -1.46 36 56 47 +21
12DEC25 520.00 C 2.82 2.82 2.08 1.18 -0.95 36 26 103 +11
12DEC25 530.00 C 1.86 1.86 1.70 0.58 -0.57 36 30 51 +15
12DEC25 540.00 C 0.00 0.00 0.00 0.26 -0.33 36 0 26 0
12DEC25 550.00 C 0.00 0.00 0.00 0.12 -0.16 36 0 17 0
12DEC25 560.00 C 0.32 0.32 0.32 0.04 -0.09 36 5 7 +5
12DEC25 570.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
30DEC25 182.50 C 0.00 0.00 0.00 295.74 -5.27 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 293.25 -5.27 87 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 290.76 -5.27 96 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 288.26 -5.28 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 285.77 -5.27 90 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 283.27 -5.28 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 280.78 -5.28 78 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 278.29 -5.27 89 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 273.30 -5.28 83 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 268.31 -5.28 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 263.32 -5.29 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 258.33 -5.29 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 253.35 -5.28 77 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 248.36 -5.29 70 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 243.37 -5.29 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 238.38 -5.30 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 233.40 -5.29 70 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 228.41 -5.29 65 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 223.42 -5.30 58 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 218.43 -5.30 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 213.44 -5.31 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 208.46 -5.30 59 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 203.47 -5.30 55 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 198.48 -5.31 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 193.49 -5.31 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 188.50 -5.32 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 183.52 -5.31 50 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 178.53 -5.31 45 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 168.29 -5.58 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 158.58 -5.32 41 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 148.60 -5.33 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 138.63 -5.33 36 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 128.65 -5.34 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 118.69 -5.33 34 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 108.73 -5.33 33 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 98.68 -5.45 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 88.93 -5.30 33 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 79.17 -5.25 33 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 69.59 -5.16 33 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 60.28 -5.03 33 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 51.38 -6.34 33 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 43.01 -3.13 33 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 35.31 -3.03 33 215 235 +214
30DEC25 460.00 C 31.24 31.24 31.24 28.39 -2.85 33 1 288 0
30DEC25 470.00 C 0.00 0.00 0.00 21.66 -3.26 32 0 779 0
30DEC25 480.00 C 20.16 20.16 15.60 16.81 -2.65 32 457 634 +315
30DEC25 490.00 C 15.07 15.07 12.74 12.51 -2.49 32 17 888 +6
30DEC25 500.00 C 11.40 12.00 8.50 9.70 -1.86 33 298 3,756 -179
30DEC25 510.00 C 8.84 9.40 7.00 6.98 -1.60 33 13 1,122 0
30DEC25 520.00 C 6.52 6.52 5.09 4.89 -1.22 33 17 600 +5
30DEC25 530.00 C 5.00 5.00 3.75 3.34 -0.92 33 22 1,860 -7
30DEC25 540.00 C 4.11 4.11 2.99 2.23 -0.67 33 32 569 -17
30DEC25 550.00 C 2.50 2.50 2.50 1.46 -0.47 33 1 4,015 -1
30DEC25 560.00 C 2.50 2.50 1.90 0.93 -0.33 33 4 644 0
30DEC25 570.00 C 2.10 2.20 1.36 0.58 -0.22 33 14 1,241 +4
30DEC25 580.00 C 1.30 1.30 1.30 0.36 -0.14 33 1 1,092 +1
30DEC25 590.00 C 1.35 1.36 1.33 0.21 -0.09 33 7 708 0
30DEC25 600.00 C 0.85 0.85 0.74 0.12 -0.06 33 12 1,318 +2
30DEC25 610.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 358 0
30DEC25 630.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 900.00 C 0.10 0.10 0.10 0.01 0.00 66 5 8 -5
29JAN26 270.00 C 0.00 0.00 0.00 209.16 -5.39 41 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 204.18 -5.39 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 199.21 -5.39 38 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 194.23 -5.40 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 189.26 -5.40 35 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 184.28 -5.41 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 179.31 -5.41 33 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 169.37 -5.41 34 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 159.43 -5.42 34 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 149.50 -5.43 33 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 139.60 -5.42 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 129.74 -5.42 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 119.94 -5.40 33 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 110.25 -3.91 34 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 100.69 -5.32 33 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 91.33 -4.60 33 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 82.23 -4.04 33 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 73.45 -4.76 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 65.05 -2.97 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 57.12 -6.42 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 49.70 -2.79 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 42.84 -4.11 33 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 36.58 -2.64 33 0 2 0
29JAN26 470.00 C 34.00 34.00 34.00 30.87 -2.57 33 1 55 +1
29JAN26 480.00 C 25.00 25.00 25.00 25.32 -2.93 33 20 116 +20
29JAN26 490.00 C 0.00 0.00 0.00 21.21 -2.69 33 0 52 0
29JAN26 500.00 C 0.00 0.00 0.00 17.86 -2.49 34 0 57 0
29JAN26 510.00 C 16.80 16.80 14.45 14.80 -2.31 34 51 374 +1
29JAN26 520.00 C 13.93 13.93 13.93 11.93 -2.00 34 1 465 +1
29JAN26 530.00 C 12.30 12.30 10.15 9.53 -1.71 34 303 627 +276
29JAN26 540.00 C 9.91 9.91 9.09 7.54 -1.46 34 106 763 +94
29JAN26 550.00 C 8.34 8.34 7.51 5.92 -1.22 34 109 733 +100
29JAN26 560.00 C 6.35 6.51 6.35 4.61 -1.01 34 100 882 +100
29JAN26 570.00 C 0.00 0.00 0.00 3.55 -0.83 34 0 530 0
29JAN26 580.00 C 4.97 4.97 4.97 2.72 -0.67 34 1 235 +1
29JAN26 590.00 C 4.84 4.84 4.84 2.07 -0.54 34 15 221 -15
29JAN26 600.00 C 3.80 3.80 3.80 1.56 -0.43 34 1 187 0
29JAN26 610.00 C 0.00 0.00 0.00 1.17 -0.29 34 0 651 0
29JAN26 620.00 C 2.38 2.38 2.38 0.87 -0.26 34 2 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.64 -0.21 34 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 0.46 -0.15 34 0 47 0
29JAN26 650.00 C 1.60 1.60 1.60 0.33 -0.12 33 15 671 +15
29JAN26 660.00 C 0.00 0.00 0.00 0.24 -0.09 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 900.00 C 0.40 0.40 0.40 0.01 0.00 46 5 5 +5
26FEB26 370.00 C 0.00 0.00 0.00 112.05 -4.09 33 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 102.85 -3.69 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 93.90 -3.06 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 85.24 -2.20 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 76.93 -3.09 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 69.02 -6.01 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 61.54 -5.57 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 54.53 -2.00 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 48.01 -1.91 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 42.01 -1.80 33 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 36.52 -1.67 33 0 811 0
26FEB26 480.00 C 32.00 32.00 32.00 31.22 -3.91 33 2 775 0
26FEB26 490.00 C 0.00 0.00 0.00 26.65 -2.93 32 0 99 0
26FEB26 500.00 C 0.00 0.00 0.00 23.26 -2.60 33 0 293 0
26FEB26 510.00 C 0.00 0.00 0.00 20.04 -1.94 33 0 1 0
26FEB26 520.00 C 0.00 0.00 0.00 17.04 -1.53 34 0 135 0
26FEB26 530.00 C 0.00 0.00 0.00 14.28 -1.31 33 0 50 0
26FEB26 540.00 C 12.47 12.54 12.47 11.91 -1.11 33 14 84 0
26FEB26 550.00 C 10.95 10.95 10.95 9.87 -0.93 33 3 40 0
26FEB26 560.00 C 0.00 0.00 0.00 8.14 -0.78 33 0 77 0
26FEB26 570.00 C 0.00 0.00 0.00 6.68 -0.64 33 0 481 0
26FEB26 580.00 C 0.00 0.00 0.00 5.46 -0.52 33 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 4.30 -0.42 33 0 32 0
26FEB26 600.00 C 0.00 0.00 0.00 3.48 -0.45 33 0 33 0
26FEB26 610.00 C 0.00 0.00 0.00 2.80 -0.27 33 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 2.25 -0.28 33 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 1.79 -0.23 33 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.43 -0.18 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.13 -0.10 33 0 6 0
26FEB26 660.00 C 0.00 0.00 0.00 0.89 -0.11 33 0 85 0
30MAR26 182.50 C 0.00 0.00 0.00 297.16 -3.89 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 294.69 -5.44 47 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 292.21 -5.45 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 289.74 -5.45 45 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 287.26 -5.46 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 284.79 -3.94 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 282.31 -5.46 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 279.84 -5.46 39 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 274.89 -3.99 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 269.94 -5.48 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 264.99 -5.48 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 260.04 -5.49 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 255.09 -5.50 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 250.15 -5.50 37 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 245.20 -5.51 36 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 240.25 -5.51 34 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 235.30 -5.52 32 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 230.36 -4.20 35 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 225.41 -5.53 34 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 220.46 -4.31 33 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 215.52 -4.35 34 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 210.58 -4.58 34 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 205.64 -5.55 33 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 200.71 -5.55 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 195.78 -5.56 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 190.86 -4.78 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 185.94 -5.56 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 181.04 -4.71 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 171.26 -4.77 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 161.97 -4.34 37 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 150.50 -4.43 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 141.01 -6.83 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 133.72 -1.44 37 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 123.89 -2.19 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 115.90 -0.84 37 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 105.64 -3.33 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 97.11 -3.12 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 89.44 -2.53 34 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 79.18 -4.45 30 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 74.20 -2.02 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 67.17 -2.02 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 60.55 -2.00 34 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 54.36 -1.96 34 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 48.61 -1.89 34 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 43.29 -2.18 34 0 1,854 0
30MAR26 480.00 C 0.00 0.00 0.00 38.40 -4.20 34 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 33.23 -2.32 33 0 1,002 0
30MAR26 500.00 C 32.09 32.09 29.00 29.44 -2.53 33 19 561 0
30MAR26 510.00 C 0.00 0.00 0.00 26.24 -3.06 34 0 149 0
30MAR26 520.00 C 0.00 0.00 0.00 23.11 -2.33 34 0 91 0
30MAR26 530.00 C 0.00 0.00 0.00 20.52 -1.89 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 17.81 -1.68 34 0 17 0
30MAR26 550.00 C 16.78 16.78 16.70 15.40 -1.50 34 34 86 0
30MAR26 560.00 C 0.00 0.00 0.00 13.28 -1.33 34 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 11.41 -1.17 34 0 1,456 0
30MAR26 580.00 C 11.18 11.45 11.18 9.49 -1.32 34 5 15 +2
30MAR26 590.00 C 0.00 0.00 0.00 8.11 -1.15 34 0 8 0
30MAR26 600.00 C 0.00 0.00 0.00 6.91 -0.99 34 0 37 0
30MAR26 610.00 C 9.36 9.36 9.36 5.87 -0.66 34 3 216 +3
30MAR26 620.00 C 0.00 0.00 0.00 4.98 -0.57 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.21 -0.49 34 0 632 0
30MAR26 640.00 C 0.00 0.00 0.00 3.55 -0.42 34 0 1,000 0
30MAR26 650.00 C 0.00 0.00 0.00 2.99 -0.36 34 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 2.51 -0.31 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.10 -0.27 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 1.76 -0.22 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.47 -0.19 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.22 -0.16 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.02 -0.13 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.84 -0.12 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.70 -0.10 34 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.48 -0.07 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 230.87 -5.55 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 225.94 -5.56 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 221.03 -5.55 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 216.12 -5.54 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 211.22 -5.54 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 206.33 -5.52 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 202.10 -4.86 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 197.28 -4.80 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 192.90 -3.78 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 189.78 -1.72 46 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 181.97 -6.17 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 175.59 -1.97 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 163.20 -3.42 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 153.94 -3.38 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 144.89 -3.29 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 136.66 -3.81 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 127.18 -0.81 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 121.28 -0.04 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 112.55 -2.49 36 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.02 -0.88 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 96.36 -1.89 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 90.35 +1.15 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 83.45 +0.94 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 75.71 -2.58 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 70.70 -2.91 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 65.03 +0.92 35 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 60.54 +0.89 35 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 53.16 -0.52 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 48.52 -0.37 33 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 44.07 -2.96 33 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 40.96 -1.88 34 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 37.53 -1.47 34 0 58 0
29JUN26 520.00 C 35.97 35.97 35.97 34.43 -0.84 34 6 23 0
29JUN26 530.00 C 0.00 0.00 0.00 31.39 -0.41 34 0 10 0
29JUN26 540.00 C 29.40 29.40 29.40 28.44 -0.36 34 13 606 +13
29JUN26 550.00 C 0.00 0.00 0.00 25.52 -0.30 34 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 23.17 -0.10 34 0 2,967 0
29JUN26 570.00 C 0.00 0.00 0.00 20.29 -0.66 34 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 18.09 -0.54 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 16.41 -0.38 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 14.75 -0.28 34 0 47 0
29JUN26 610.00 C 0.00 0.00 0.00 13.48 +0.20 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 11.83 -0.12 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 10.62 -0.05 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 9.41 +0.30 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 8.43 +0.27 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 7.57 +0.29 34 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 6.72 +0.32 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.93 +0.27 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.34 +0.28 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.76 +0.30 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.18 +0.31 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.72 +0.24 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.34 +0.26 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.96 +0.28 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.57 +0.22 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 2.30 +0.20 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.06 +0.21 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.82 +0.22 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.57 +0.16 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.41 +0.16 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.26 +0.16 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.11 +0.17 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.96 +0.13 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.85 +0.11 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.76 +0.11 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.68 +0.12 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.59 +0.10 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.51 +0.08 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.46 +0.08 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.41 +0.08 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 165.04 -5.50 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 156.24 -5.49 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 147.82 -5.39 33 0 0 0
29SEP26 350.00 C 141.19 141.19 141.19 139.48 -5.89 33 14 44 +14
29SEP26 360.00 C 0.00 0.00 0.00 131.60 -5.21 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 123.77 -5.21 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 116.49 -4.96 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 109.27 -4.96 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 104.52 -2.61 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 97.71 -1.60 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 92.07 +0.83 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 84.68 -3.41 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 78.90 -2.96 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 72.71 -3.79 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 67.70 -3.76 33 0 0 0
29SEP26 470.00 C 64.11 64.11 64.11 64.57 -1.47 34 15 80 +15
29SEP26 480.00 C 0.00 0.00 0.00 58.78 -2.95 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 54.62 -1.96 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 51.35 -1.46 34 750 757 +675
29SEP26 510.00 C 0.00 0.00 0.00 47.69 -2.52 33 0 2 0
29SEP26 520.00 C 0.00 0.00 0.00 44.10 -1.19 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 40.50 -2.66 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 37.49 -2.38 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 34.61 -2.36 33 0 14 0
29SEP26 560.00 C 0.00 0.00 0.00 31.74 -2.32 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 29.18 -1.97 33 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 26.16 -2.69 33 0 19 0
29SEP26 590.00 C 0.00 0.00 0.00 24.00 -2.58 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 21.83 -2.49 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 20.79 -1.49 33 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 18.56 -2.02 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 16.92 -1.95 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 15.41 -1.25 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 14.64 -0.66 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 13.03 -1.06 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 11.84 -1.04 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 11.07 -0.60 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 9.91 -0.79 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 9.07 -0.78 33 0 23 0
30DEC26 380.00 C 0.00 0.00 0.00 121.59 -6.84 31 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 114.60 -6.75 31 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 108.12 -6.77 31 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 101.64 -6.79 31 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.61 -6.61 31 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 89.86 -6.62 31 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 84.11 -6.63 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 78.98 -6.35 31 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 73.99 -6.35 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 69.00 -4.10 31 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 66.59 -4.03 32 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 60.43 -5.98 31 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 56.21 -5.98 31 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 52.47 -5.50 31 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 48.99 -5.50 31 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 45.52 -5.49 31 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 42.22 -5.32 31 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 39.43 -4.92 31 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 37.75 -3.47 32 0 9 0
30DEC26 570.00 C 39.00 39.00 39.00 33.86 - 31 9 9 -
TOTAL CALL 3,924 60,386 +2,561
05DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05DEC25 400.00 P 0.06 0.06 0.06 0.01 0.00 65 5 6 -5
05DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
05DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
05DEC25 430.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
05DEC25 440.00 P 0.32 0.32 0.32 0.07 0.00 40 2 32 -2
05DEC25 450.00 P 0.50 0.60 0.50 0.36 +0.05 40 8 88 0
05DEC25 460.00 P 1.35 1.65 1.35 1.34 +0.29 40 27 327 +4
05DEC25 470.00 P 2.80 4.10 2.75 3.70 +0.77 40 123 179 +72
05DEC25 480.00 P 5.68 8.30 5.68 8.30 +1.82 41 27 130 +20
05DEC25 490.00 P 16.28 16.28 15.20 15.14 +3.05 43 9 55 +5
05DEC25 500.00 P 0.00 0.00 0.00 23.03 +3.41 40 0 97 0
05DEC25 510.00 P 0.00 0.00 0.00 32.39 +3.85 40 0 10 0
05DEC25 520.00 P 0.00 0.00 0.00 42.22 +3.94 40 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 52.20 +3.78 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 62.20 +3.49 0 0 0 0
05DEC25 550.00 P 0.00 0.00 0.00 72.20 +5.20 0 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 82.73 +3.42 96 0 5 0
05DEC25 570.00 P 0.00 0.00 0.00 92.20 - 0 0 0 -
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
12DEC25 410.00 P 0.26 0.26 0.26 0.05 +0.01 36 5 5 +5
12DEC25 420.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 2 0
12DEC25 430.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 50 0
12DEC25 440.00 P 1.32 1.50 1.32 1.10 +0.14 36 4 22 +1
12DEC25 450.00 P 2.24 2.24 2.24 2.38 +0.33 36 1 32 +1
12DEC25 460.00 P 4.00 5.10 4.00 4.47 +0.56 36 13 109 +13
12DEC25 470.00 P 8.00 8.22 8.00 8.07 +1.25 37 32 61 +25
12DEC25 480.00 P 10.00 11.02 10.00 12.90 +1.88 37 7 7 +7
12DEC25 490.00 P 19.05 19.58 19.05 19.09 +2.62 38 40 39 +39
12DEC25 500.00 P 24.63 24.63 24.46 25.82 +2.57 36 20 20 +20
12DEC25 510.00 P 0.00 0.00 0.00 34.08 +2.99 36 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 43.03 +3.21 36 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 52.51 +3.33 36 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 62.27 +3.28 36 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 72.20 +3.14 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 82.73 +3.42 55 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 92.20 - 0 0 0 -
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 105 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 104 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 0.00 101 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 100 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 97 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 96 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 93 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 88 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 86 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 79 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 54 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 42 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.89 0.89 0.89 0.01 0.00 33 2 2,606 -2
30DEC25 370.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 12,029 0
30DEC25 380.00 P 0.50 0.50 0.50 0.08 +0.03 33 10 5,734 -10
30DEC25 390.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 2,402 0
30DEC25 400.00 P 0.80 0.80 0.80 0.41 +0.12 33 2 4,381 +2
30DEC25 410.00 P 0.00 0.00 0.00 0.81 +0.20 33 0 2,960 0
30DEC25 420.00 P 1.87 1.87 1.87 1.49 +0.32 33 10 2,368 +10
30DEC25 430.00 P 2.61 2.61 2.61 2.63 +0.57 33 2 2,118 +2
30DEC25 440.00 P 3.40 4.00 3.40 4.14 +0.73 33 22 3,097 0
30DEC25 450.00 P 5.30 6.60 5.30 6.25 +0.81 32 266 1,554 +13
30DEC25 460.00 P 8.06 9.77 7.80 9.33 +1.12 33 51 843 +8
30DEC25 470.00 P 11.98 13.36 11.98 13.36 +1.55 33 11 3,332 -4
30DEC25 480.00 P 17.10 17.94 17.10 18.67 +2.38 34 16 1,664 0
30DEC25 490.00 P 22.40 24.10 22.40 24.78 +3.08 34 24 1,898 -16
30DEC25 500.00 P 0.00 0.00 0.00 30.65 +2.66 33 0 2,504 0
30DEC25 510.00 P 0.00 0.00 0.00 37.99 +2.87 33 0 1,174 0
30DEC25 520.00 P 0.00 0.00 0.00 45.99 +3.00 33 0 6,851 0
30DEC25 530.00 P 0.00 0.00 0.00 54.54 +5.05 33 0 2,179 0
30DEC25 540.00 P 0.00 0.00 0.00 63.54 +3.01 33 0 1,418 0
30DEC25 550.00 P 0.00 0.00 0.00 72.88 +2.91 33 0 2,106 0
30DEC25 560.00 P 0.00 0.00 0.00 82.73 +2.99 35 0 130 0
30DEC25 570.00 P 0.00 0.00 0.00 93.54 +3.99 43 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 102.69 +2.78 41 0 545 0
30DEC25 590.00 P 0.00 0.00 0.00 112.20 +2.55 0 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 122.28 +4.18 41 0 313 0
30DEC25 610.00 P 0.00 0.00 0.00 132.27 +2.76 44 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 142.20 +3.05 0 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 152.20 +3.04 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 162.20 +5.20 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 172.20 +3.29 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 182.20 +3.71 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 192.20 +5.20 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 202.20 +5.20 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 212.20 +5.20 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 222.20 +5.20 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 232.20 +5.20 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 242.20 +5.20 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 252.20 +5.20 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 262.20 +5.20 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 272.20 +5.20 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 282.20 +5.20 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 292.20 +5.20 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 302.20 +5.20 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 312.20 +5.20 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 322.20 +5.20 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 332.20 +5.20 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 342.20 +5.20 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 352.20 +5.20 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 362.20 +5.20 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 372.20 +5.20 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 382.20 +5.20 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 392.20 +5.20 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 402.20 +5.20 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 412.20 +5.20 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 422.20 +5.20 0 0 0 0
29JAN26 270.00 P 0.30 0.30 0.30 0.01 0.00 44 5 17 +5
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.04 +0.01 33 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.33 +0.05 33 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.59 +0.09 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.99 +0.15 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 1.58 +0.23 33 0 123 0
29JAN26 400.00 P 2.50 2.68 2.40 2.51 +0.43 34 73 471 +61
29JAN26 410.00 P 3.12 3.61 3.12 3.51 +0.32 33 90 150 +90
29JAN26 420.00 P 4.54 4.80 4.54 5.02 +0.43 33 5 87 0
29JAN26 430.00 P 6.21 6.21 6.21 6.97 +0.76 33 3 101 +3
29JAN26 440.00 P 8.10 8.90 8.10 9.41 +0.98 33 32 146 +26
29JAN26 450.00 P 10.70 12.11 10.70 12.48 +1.20 33 7 148 +1
29JAN26 460.00 P 14.20 15.05 14.20 16.12 +1.01 33 13 105 +5
29JAN26 470.00 P 0.00 0.00 0.00 20.75 +1.61 33 6 443 0
29JAN26 480.00 P 0.00 0.00 0.00 26.47 +2.18 34 0 782 0
29JAN26 490.00 P 0.00 0.00 0.00 32.37 +2.63 35 0 289 0
29JAN26 500.00 P 0.00 0.00 0.00 37.68 +2.70 33 0 1,127 0
29JAN26 510.00 P 0.00 0.00 0.00 44.42 +2.16 33 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 51.62 +2.12 33 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 59.35 +2.17 33 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 67.52 +2.28 33 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 76.00 +2.20 33 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 84.81 +2.11 33 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 96.75 +4.89 41 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 106.34 +4.99 42 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 114.12 +3.09 39 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 124.79 +3.89 43 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 132.27 +2.76 34 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 142.26 +1.27 35 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 152.20 +3.04 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 162.20 +2.91 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 172.79 +3.68 45 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 182.20 +3.71 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 192.20 +3.85 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 202.20 +3.03 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 212.20 +5.20 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 222.20 +5.20 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 232.20 +5.20 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 242.20 +5.20 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 252.20 +5.20 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 262.20 +5.20 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 272.20 +5.20 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 282.20 +5.20 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 292.20 +5.20 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 302.20 +5.20 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 312.20 +5.20 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 322.20 +5.20 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 332.20 +5.20 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 342.20 +5.20 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 352.20 +5.20 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 362.20 +5.20 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 372.20 +5.20 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 382.20 +5.20 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 392.20 +5.20 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 402.20 +5.20 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 412.20 +5.20 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 422.20 +5.20 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 1.49 +0.33 33 0 1 0
26FEB26 380.00 P 0.00 0.00 0.00 2.20 +0.44 33 0 5 0
26FEB26 390.00 P 0.00 0.00 0.00 3.31 +0.74 33 0 7 0
26FEB26 400.00 P 4.77 4.81 4.77 4.65 +1.02 33 30 72 0
26FEB26 410.00 P 0.00 0.00 0.00 5.96 +0.77 33 0 18 0
26FEB26 420.00 P 7.10 7.93 7.10 7.86 +0.79 33 21 53 +6
26FEB26 430.00 P 10.00 10.23 10.00 10.31 +0.98 32 11 22 +11
26FEB26 440.00 P 12.00 13.40 12.00 13.20 +1.38 32 9 82 +7
26FEB26 450.00 P 0.00 0.00 0.00 16.49 +1.68 32 0 135 0
26FEB26 460.00 P 0.00 0.00 0.00 20.54 +1.98 32 0 47 0
26FEB26 470.00 P 24.95 24.95 24.95 25.44 +3.34 33 15 203 0
26FEB26 480.00 P 0.00 0.00 0.00 30.79 +2.60 33 0 237 0
26FEB26 490.00 P 0.00 0.00 0.00 36.03 +3.00 33 0 155 0
26FEB26 500.00 P 0.00 0.00 0.00 42.10 +2.62 33 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 48.49 +2.51 33 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 55.56 +2.65 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 62.89 +2.67 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 72.77 +4.68 36 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 81.14 +4.94 36 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 89.76 +4.97 37 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 98.76 +5.15 38 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 106.82 +5.47 37 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 116.97 +5.94 39 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 124.83 +3.26 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 132.86 +1.39 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 142.50 +1.51 33 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 152.31 +2.40 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 162.20 +2.23 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 172.82 +3.17 39 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 182.20 +3.39 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 51 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 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 0.45 0.47 0.45 0.01 0.00 49 60 75 +60
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 47 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 45 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 469 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 445 0
30MAR26 310.00 P 0.00 0.00 0.00 0.29 +0.06 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.48 +0.10 34 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.75 +0.15 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 1.13 +0.22 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.62 +0.25 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 2.34 +0.35 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 3.27 +0.51 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 4.40 +0.62 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 5.85 +0.75 34 0 405 0
30MAR26 400.00 P 7.68 7.90 7.68 7.89 +1.04 34 67 532 +31
30MAR26 410.00 P 0.00 0.00 0.00 9.41 +0.57 33 0 326 0
30MAR26 420.00 P 12.00 12.00 12.00 11.89 +0.94 33 1 246 +1
30MAR26 430.00 P 0.00 0.00 0.00 14.71 +1.00 33 0 343 0
30MAR26 440.00 P 0.00 0.00 0.00 17.86 +1.59 33 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 21.60 +1.08 33 0 236 0
30MAR26 460.00 P 26.00 26.00 26.00 25.78 +1.86 33 15 97 +15
30MAR26 470.00 P 29.09 29.09 28.75 30.46 +1.95 33 38 3,699 +38
30MAR26 480.00 P 34.34 34.34 33.91 36.39 +2.86 34 31 915 0
30MAR26 490.00 P 38.82 38.82 38.82 42.94 +3.19 35 8 1,112 +8
30MAR26 500.00 P 0.00 0.00 0.00 47.56 +2.68 34 0 1,108 0
30MAR26 510.00 P 0.00 0.00 0.00 53.93 +2.03 34 0 155 0
30MAR26 520.00 P 0.00 0.00 0.00 60.60 +2.12 34 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 69.75 +4.09 36 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 77.32 +4.31 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 85.34 +4.48 37 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 93.51 +4.60 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 101.43 +4.11 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 110.82 +4.84 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 118.69 +3.83 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 128.98 +5.67 40 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 136.55 +5.08 38 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 143.79 +0.96 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 155.15 +5.24 38 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 162.82 +1.50 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 173.73 +4.08 38 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 182.32 +2.10 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 192.21 +2.86 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 202.20 +2.97 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 212.98 +3.97 41 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 222.20 +5.20 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 232.20 +5.20 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 242.20 +5.20 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 252.20 +5.20 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 262.20 +3.64 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 272.20 +5.20 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 282.20 +5.20 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 292.20 +5.20 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 302.20 +5.20 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 312.20 +5.20 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 322.20 +5.20 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 332.20 +5.20 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 342.20 +5.20 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 352.20 +5.20 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 362.20 +5.20 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 372.20 +5.20 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 382.20 +5.20 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 392.20 +5.20 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 402.20 +5.20 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 412.20 +5.20 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 422.20 +5.20 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.16 +0.07 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.20 +0.08 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.26 +0.11 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.33 +0.13 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.41 +0.15 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.51 +0.20 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.61 +0.21 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.76 +0.26 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.92 +0.33 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.09 +0.35 34 0 52 0
29JUN26 300.00 P 2.90 3.30 2.90 1.36 +0.46 34 24 232 -20
29JUN26 310.00 P 0.00 0.00 0.00 1.82 +0.53 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 2.52 +0.75 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 3.32 +0.85 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 4.38 +1.09 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 5.63 +1.31 34 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 7.11 +1.52 34 0 419 0
29JUN26 370.00 P 0.00 0.00 0.00 9.14 +1.90 34 0 123 0
29JUN26 380.00 P 10.75 10.75 10.75 10.89 +1.75 34 3 551 +3
29JUN26 390.00 P 13.65 13.69 13.65 13.28 +2.14 34 100 187 0
29JUN26 400.00 P 0.00 0.00 0.00 15.44 +1.74 33 0 195 0
29JUN26 410.00 P 0.00 0.00 0.00 18.34 +2.02 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 21.52 +1.95 33 0 17 0
29JUN26 430.00 P 24.05 24.16 24.05 25.07 +2.17 33 30 42 +30
29JUN26 440.00 P 28.26 28.26 28.26 28.98 +2.13 33 45 87 +23
29JUN26 450.00 P 32.56 32.56 32.56 33.08 +2.52 33 7 956 +7
29JUN26 460.00 P 0.00 0.00 0.00 37.74 +2.55 33 0 1,382 0
29JUN26 470.00 P 40.33 41.98 39.67 44.18 +4.32 34 90 301 +85
29JUN26 480.00 P 46.51 47.37 46.51 49.66 +4.80 34 33 3,890 0
29JUN26 490.00 P 0.00 0.00 0.00 55.50 +7.02 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 61.93 +4.87 35 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 65.10 +1.62 32 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 74.26 +4.28 34 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 77.99 +1.20 32 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 85.87 +1.85 33 0 526 0
29JUN26 550.00 P 95.00 95.00 95.00 92.52 +1.23 32 10 521 +10
29JUN26 560.00 P 0.00 0.00 0.00 102.29 +3.29 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 110.02 +3.12 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 117.39 +2.54 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 128.02 +4.77 36 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 134.33 +2.60 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 142.65 +6.48 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 151.33 +2.17 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 160.05 +1.94 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 168.80 +1.69 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 177.77 +1.39 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 186.85 +1.11 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 195.94 +1.44 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 205.14 +5.91 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 214.50 +1.70 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 225.48 +7.74 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 234.88 +7.52 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 244.28 +7.12 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 252.64 +1.64 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 262.40 +1.95 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 272.23 +2.27 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 282.20 +2.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 292.20 +2.77 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 302.20 +3.95 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 312.20 +2.99 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 322.20 +3.02 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 332.20 +5.20 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 342.20 +5.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 352.20 +5.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 362.20 +5.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 372.20 +5.20 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 382.20 +5.20 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 392.20 +5.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 402.20 +5.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 412.20 +5.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 422.20 +5.20 0 0 0 0
29SEP26 320.00 P 6.15 6.40 6.15 4.66 +0.53 33 10 369 +10
29SEP26 330.00 P 0.00 0.00 0.00 5.66 +0.46 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 7.14 +0.55 33 0 15 0
29SEP26 350.00 P 10.00 10.00 10.00 8.95 +0.86 33 3 52 0
29SEP26 360.00 P 0.00 0.00 0.00 11.00 +1.35 33 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 13.07 +1.11 33 0 20 0
29SEP26 380.00 P 15.77 15.77 15.77 15.55 +1.26 33 13 38 +13
29SEP26 390.00 P 0.00 0.00 0.00 18.39 +1.47 33 0 19 0
29SEP26 400.00 P 0.00 0.00 0.00 21.32 +1.60 33 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 24.27 +1.23 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 27.39 +0.98 32 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 31.52 +1.45 33 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 35.83 +1.82 33 1,300 1,304 +1,300
29SEP26 450.00 P 0.00 0.00 0.00 39.48 +1.45 32 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 44.16 +1.37 32 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 51.54 +4.13 34 0 160 0
29SEP26 480.00 P 0.00 0.00 0.00 55.33 +3.03 33 500 500 +500
29SEP26 490.00 P 0.00 0.00 0.00 60.68 +1.78 32 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 65.97 +2.43 32 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 73.27 +1.76 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 79.70 +2.15 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 86.51 +2.65 33 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 93.80 +2.29 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 100.35 +4.42 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 107.68 +1.53 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 115.08 +4.80 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 122.86 +1.33 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 130.69 +4.93 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 138.60 +1.01 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 146.92 +1.03 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 157.29 +3.74 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 163.68 +0.64 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 172.23 +0.53 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 183.37 +6.99 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 192.16 +2.66 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 201.01 +6.51 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 209.96 +8.11 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 218.98 +6.18 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 228.07 +7.93 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 17.61 -0.67 31 0 2 0
30DEC26 390.00 P 0.00 0.00 0.00 20.38 -0.03 31 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 24.34 +0.70 31 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 27.73 +0.89 31 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 31.60 +0.27 32 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 35.73 +1.59 32 0 17 0
30DEC26 440.00 P 0.00 0.00 0.00 39.92 +1.93 32 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 44.46 +1.66 31 0 0 0
30DEC26 460.00 P 48.64 49.52 48.64 49.24 +2.18 31 30 30 +30
30DEC26 470.00 P 55.03 55.30 55.03 54.75 +2.62 32 45 85 +45
30DEC26 480.00 P 61.34 61.34 61.34 60.22 +2.15 32 13 13 +13
30DEC26 490.00 P 0.00 0.00 0.00 64.39 +0.96 31 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 70.00 +0.20 31 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 76.19 +0.09 31 0 0 0
30DEC26 520.00 P 86.05 86.05 85.80 82.61 -0.07 31 30 30 +30
30DEC26 530.00 P 0.00 0.00 0.00 89.08 -0.41 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 98.68 +2.14 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 105.95 +2.20 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 113.41 +5.55 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 120.92 - 33 0 0 -
TOTAL PUT 3,565 132,303 +2,655
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$ 5.15
30DEC25 3.60 C 0.00 0.00 0.00 1.56 +0.06 52 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.46 +0.06 47 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.36 +0.06 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.26 +0.03 37 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.16 +0.05 32 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.55 +0.04 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.27 +0.03 14 0 9 0
30DEC25 5.00 C 0.00 0.00 0.00 0.19 +0.03 15 0 96 0
30DEC25 5.25 C 0.05 0.05 0.05 0.06 +0.02 16 74 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 556 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 67 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 1.07 +0.07 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.48 +0.04 14 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.41 +0.05 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.31 +0.03 16 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.24 +0.02 16 0 225 0
29JAN26 5.25 C 0.10 0.10 0.10 0.11 +0.02 17 10 205 +10
29JAN26 5.50 C 0.04 0.04 0.04 0.04 0.00 17 3 244 +3
29JAN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.59 +0.03 14 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.51 +0.05 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.42 +0.03 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.35 +0.04 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 85 0
26FEB26 5.25 C 0.14 0.14 0.14 0.16 +0.02 18 2 244 +2
26FEB26 5.50 C 0.00 0.00 0.00 0.07 0.00 18 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 1.57 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.91 +0.05 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 +0.05 13 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.61 +0.02 14 0 0 0
30MAR26 4.70 C 0.48 0.48 0.48 0.54 +0.04 17 30 155 +30
30MAR26 4.80 C 0.00 0.00 0.00 0.45 +0.01 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.38 +0.03 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 +0.03 17 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.19 +0.02 18 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 105 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 +0.06 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 +0.07 17 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 +0.06 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 +0.05 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 +0.06 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29JUN26 4.80 C 0.53 0.53 0.53 0.55 +0.04 20 30 40 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
29JUN26 5.25 C 0.27 0.27 0.27 0.28 0.00 19 30 222 +30
29JUN26 5.50 C 0.17 0.17 0.16 0.19 0.00 19 60 1,275 +27
29JUN26 5.75 C 0.00 0.00 0.00 0.12 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 0.00 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 +0.03 18 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.02 16 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.04 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.03 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 +0.04 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 - 18 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.04 +0.03 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 +0.04 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.04 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 +0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 +0.03 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
TOTAL CALL 239 14,588 +132
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 150 0
30DEC25 4.90 P 0.03 0.03 0.03 0.02 -0.01 18 10 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 879 0
30DEC25 5.25 P 0.00 0.00 0.00 0.16 -0.04 19 0 1,528 0
30DEC25 5.50 P 0.42 0.42 0.42 0.36 -0.05 20 36 666 0
30DEC25 5.75 P 0.66 0.66 0.66 0.62 -0.04 33 20 150 -9
30DEC25 6.00 P 0.00 0.00 0.00 0.87 -0.04 41 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.12 -0.04 50 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.37 -0.04 57 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 -0.04 64 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.88 -0.03 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.12 -0.04 77 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 -0.03 88 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.62 -0.04 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.87 -0.04 93 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.12 -0.04 98 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.05 -0.02 18 0 41 0
29JAN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 229 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 -0.04 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 -0.06 19 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.12 -0.05 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 -0.05 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 -0.05 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 -0.04 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.12 -0.05 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 -0.04 64 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.08 -0.02 19 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 170 0
26FEB26 5.25 P 0.26 0.26 0.26 0.23 -0.02 19 10 311 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.41 -0.05 20 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 -0.04 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 -0.04 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 -0.04 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 -0.04 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.04 54 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 20 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 19 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 -0.01 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 19 0 835 0
30MAR26 5.00 P 0.16 0.16 0.16 0.14 -0.02 19 40 590 -40
30MAR26 5.25 P 0.00 0.00 0.00 0.26 -0.03 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.04 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.64 -0.04 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 -0.04 25 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 -0.03 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.05 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.04 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 -0.05 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.04 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 -0.06 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.05 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 -0.05 57 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 20 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.02 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.02 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 -0.02 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.03 20 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 -0.02 20 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 -0.04 21 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.04 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.05 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.06 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 -0.04 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.04 27 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 -0.06 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 -0.05 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 -0.08 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 -0.06 34 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.06 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 20 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.03 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.03 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.04 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.05 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.05 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.04 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.04 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.07 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.07 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.07 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.07 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 - 21 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.04 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.05 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 -0.04 30 0 0 0
TOTAL PUT 116 14,282 -39
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$ 10.75
30DEC25 5.00 C 0.00 0.00 0.00 5.76 +0.15 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.26 +0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.07 +0.20 135 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.52 +0.15 81 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.36 +0.26 125 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.02 +0.15 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.77 +0.16 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.52 +0.15 56 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.27 +0.15 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.09 +0.19 83 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.78 +0.16 52 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.54 +0.17 53 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.28 +0.15 42 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.79 +0.11 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.56 +0.17 38 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.33 +0.16 37 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.09 +0.15 33 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.87 +0.13 31 0 255 0
30DEC25 10.50 C 0.55 0.55 0.55 0.50 +0.10 29 2 531 0
30DEC25 11.00 C 0.19 0.25 0.19 0.25 +0.06 29 6 492 +1
30DEC25 11.50 C 0.08 0.11 0.08 0.11 +0.03 29 49 323 +28
30DEC25 12.00 C 0.04 0.04 0.04 0.04 +0.01 29 15 727 0
30DEC25 12.50 C 0.02 0.02 0.02 0.01 0.00 28 10 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.79 +0.15 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.54 +0.15 41 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.29 +0.15 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.09 +0.14 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.80 +0.11 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.57 +0.17 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.37 +0.18 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.08 +0.10 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.84 +0.15 32 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.64 +0.21 35 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.42 +0.12 33 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.19 +0.13 30 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.00 +0.13 30 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.67 +0.09 29 0 366 0
29JAN26 11.00 C 0.40 0.40 0.40 0.42 +0.07 29 5 375 0
29JAN26 11.50 C 0.21 0.21 0.21 0.25 +0.04 29 10 80 +10
29JAN26 12.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.87 +0.18 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.65 +0.20 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.37 +0.11 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.13 +0.11 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.89 +0.17 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.67 +0.09 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.49 +0.15 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.28 +0.08 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.10 +0.13 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.79 +0.10 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.56 +0.08 30 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.36 +0.05 29 0 50 0
26FEB26 12.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.55 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.31 +0.15 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.07 +0.15 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.81 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.36 +0.18 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.07 +0.14 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.82 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 +0.23 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.41 +0.15 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.11 +0.16 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.92 +0.17 40 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.67 +0.16 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.46 +0.14 37 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.19 +0.08 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.97 +0.08 31 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.80 +0.15 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.57 +0.11 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.42 +0.18 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.21 +0.11 30 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.92 +0.10 30 0 6 0
30MAR26 11.00 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.48 +0.05 30 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.23 +0.03 30 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.62 +0.14 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.37 +0.19 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.09 +0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.88 +0.17 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.65 +0.19 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.41 +0.15 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.19 +0.17 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.99 +0.20 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.75 +0.18 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.51 +0.08 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.31 +0.14 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.12 +0.13 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.99 +0.17 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 +0.16 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.63 +0.13 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.46 +0.11 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.16 +0.03 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.93 +0.03 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 +0.05 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.88 +0.12 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.67 +0.11 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.45 +0.11 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.23 +0.10 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 +0.09 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.80 +0.16 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.55 +0.09 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.34 +0.06 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.18 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 +0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.83 +0.03 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 +0.03 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.54 +0.02 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 0.00 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.04 29 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 -0.02 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.08 +0.07 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 +0.06 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 +0.06 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.51 +0.04 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 +0.04 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 +0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 +0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 +0.06 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 -0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.03 30 0 0 0
30DEC26 12.50 C 0.72 0.72 0.72 0.75 -0.03 30 26 26 +26
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
TOTAL CALL 123 7,493 +65
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 81 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 163 0
30DEC25 9.75 P 0.06 0.06 0.06 0.05 -0.02 30 23 288 +15
30DEC25 10.00 P 0.08 0.10 0.08 0.08 -0.03 29 25 335 +25
30DEC25 10.50 P 0.00 0.00 0.00 0.22 -0.07 28 0 293 0
30DEC25 11.00 P 0.47 0.47 0.47 0.47 -0.11 28 4 2,524 0
30DEC25 11.50 P 0.00 0.00 0.00 0.83 -0.14 28 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.27 -0.17 28 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.75 -0.17 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.32 -0.08 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.33 -0.07 71 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.78 -0.15 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.29 -0.14 85 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 30 0
29JAN26 9.75 P 0.13 0.13 0.13 0.13 -0.03 29 15 385 +15
29JAN26 10.00 P 0.20 0.20 0.20 0.19 -0.05 29 5 519 -5
29JAN26 10.50 P 0.40 0.40 0.34 0.36 -0.07 29 20 426 +5
29JAN26 11.00 P 0.61 0.61 0.61 0.61 -0.11 29 4 500 0
29JAN26 11.50 P 0.00 0.00 0.00 0.95 -0.12 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.36 -0.13 31 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.80 -0.15 31 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.32 -0.11 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.76 -0.14 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.33 -0.07 51 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.78 -0.15 48 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.29 -0.14 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 -0.03 30 0 6 0
26FEB26 10.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.49 -0.05 31 0 15 0
26FEB26 11.00 P 0.00 0.00 0.00 0.73 -0.09 30 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 1.06 -0.09 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.40 -0.11 29 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.83 -0.17 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.32 -0.14 34 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.77 -0.18 32 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.33 -0.07 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.78 -0.15 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.29 -0.14 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 63 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.02 30 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.29 -0.04 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.57 -0.06 30 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.82 -0.08 30 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.14 -0.10 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.53 -0.09 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.91 -0.09 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.32 -0.14 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.82 -0.14 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.33 -0.12 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.78 -0.15 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.29 -0.14 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.02 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.03 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 -0.04 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 -0.08 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 -0.12 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.10 -0.10 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.51 -0.11 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 -0.12 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.40 -0.14 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.84 -0.13 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.34 -0.12 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.80 -0.18 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 -0.14 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.06 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.06 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.07 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.07 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 -0.07 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 -0.09 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.35 -0.09 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 -0.11 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 -0.13 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 -0.13 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 -0.15 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.19 -0.11 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.62 -0.14 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.06 -0.15 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.50 -0.15 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 -0.16 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.30 -0.14 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.86 -0.10 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.07 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.08 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 -0.08 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.09 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 -0.07 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.11 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 -0.10 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 -0.11 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 -0.13 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 -0.07 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 -0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.62 -0.14 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.15 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.15 32 0 0 0
TOTAL PUT 96 10,599 +55
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 0.00 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.59 0.00 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 0.00 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 0.00 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.16 +0.01 46 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.12 +0.01 44 0 79 0
30DEC25 1.30 C 0.08 0.08 0.08 0.08 0.00 38 30 54 -6
30DEC25 1.35 C 0.00 0.00 0.00 0.06 0.00 42 0 110 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 0.00 42 0 69 0
30DEC25 1.45 C 0.02 0.02 0.02 0.03 0.00 46 2 177 +2
30DEC25 1.50 C 0.00 0.00 0.00 0.02 0.00 46 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 114 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 0.49 -0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 40 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 -0.01 40 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 -0.01 38 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.07 0.00 43 0 60 0
29JAN26 1.45 C 0.00 0.00 0.00 0.05 0.00 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 46 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 0.00 59 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.50 0.00 52 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 0.00 40 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.11 0.00 42 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 0.07 -0.01 41 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 15 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 -0.01 34 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 0.89 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.85 0.00 93 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 0.00 83 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.75 0.00 74 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 0.00 66 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 0.00 58 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.60 0.00 51 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.36 0.00 38 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.20 -0.01 37 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.17 -0.01 38 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 0.00 42 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 41 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 42 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 37 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 40 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 0.65 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 0.00 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.51 -0.01 35 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.34 -0.01 37 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.27 -0.01 37 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 0.00 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 0.00 40 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 0.00 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 0.00 42 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 0.00 38 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 0.00 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 0.00 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 0.29 -0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 -0.01 41 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 0.11 -0.01 41 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 -0.01 42 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 33 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 0.45 -0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
TOTAL CALL 32 2,008 -4
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 165 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 150 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 62 0
30DEC25 1.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30DEC25 1.30 P 0.00 0.00 0.00 0.04 -0.01 40 0 6 0
30DEC25 1.35 P 0.07 0.07 0.07 0.07 0.00 44 30 106 +22
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 48 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.18 0.00 49 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 60 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 0.00 65 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.42 0.00 71 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.47 0.00 77 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 86 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 62 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 0.00 0.00 0.00 0.07 0.00 43 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.09 -0.01 41 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.13 0.00 46 0 32 0
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 47 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 0.00 56 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.47 0.00 55 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.52 0.00 59 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 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 0.11 -0.01 42 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 -0.01 42 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 0.34 +0.01 49 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.52 0.00 50 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 89 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 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 55 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 0.07 -0.01 38 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 41 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 0.00 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 +0.01 45 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.35 0.00 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 0.44 +0.01 49 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 0.53 +0.01 50 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 0.00 52 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 +0.01 57 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 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 45 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 0.00 44 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 43 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 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 0.00 42 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 45 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 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.97 +0.01 52 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 0.08 +0.01 44 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 0.16 +0.01 43 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 0.28 +0.01 44 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 0.35 +0.01 44 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 43 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 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 0.00 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.88 0.00 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.98 +0.01 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 40 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 0.00 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 +0.01 43 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 0.21 +0.01 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 43 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 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
TOTAL PUT 30 1,517 +22
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$ 3.10
30DEC25 1.70 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.90 -0.02 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.60 +0.01 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.51 +0.02 35 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.41 +0.02 28 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.31 +0.02 22 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.22 +0.01 22 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.14 0.00 22 0 108 0
30DEC25 3.10 C 0.10 0.10 0.09 0.09 +0.01 25 51 212 +50
30DEC25 3.20 C 0.06 0.06 0.05 0.05 +0.01 25 103 134 +46
30DEC25 3.30 C 0.03 0.03 0.03 0.02 0.00 23 7 86 0
30DEC25 3.40 C 0.02 0.02 0.02 0.01 0.00 24 1 106 +1
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 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 54 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.16 +0.01 40 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.14 +0.01 26 0 50 0
29JAN26 3.20 C 0.00 0.00 0.00 0.09 0.00 25 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.07 +0.02 28 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 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 1.02 +0.01 41 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 0.00 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.17 +0.01 26 0 100 0
26FEB26 3.20 C 0.13 0.13 0.13 0.14 +0.02 28 55 85 +35
26FEB26 3.30 C 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 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 1.41 +0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 +0.01 41 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.22 +0.01 33 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.17 +0.01 27 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.11 +0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.92 0.00 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 +0.02 25 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 +0.01 21 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 +0.02 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.39 +0.02 27 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 0.00 25 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 0.00 25 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.20 0.00 26 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.16 +0.01 27 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.13 +0.01 28 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.10 +0.01 28 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.07 0.00 27 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 0.00 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 1.33 +0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 +0.01 33 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 +0.01 30 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 +0.01 26 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 +0.01 26 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.01 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.27 +0.01 28 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 +0.01 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 0.00 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 0.00 28 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.13 +0.01 25 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 +0.02 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 +0.01 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.02 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 0.00 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 0.00 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
TOTAL CALL 217 3,146 +132
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC25 2.90 P 0.02 0.02 0.02 0.02 0.00 26 17 79 -17
30DEC25 3.00 P 0.04 0.05 0.04 0.04 -0.01 24 104 287 +29
30DEC25 3.10 P 0.08 0.08 0.08 0.07 -0.02 21 2 153 +1
30DEC25 3.20 P 0.00 0.00 0.00 0.14 -0.01 24 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.22 -0.01 26 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.61 -0.02 45 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.91 -0.02 59 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.01 -0.02 64 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 463 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 87 0
29JAN26 3.00 P 0.07 0.07 0.07 0.09 +0.01 28 5 14 -5
29JAN26 3.10 P 0.11 0.11 0.11 0.13 0.00 27 13 39 +13
29JAN26 3.20 P 0.00 0.00 0.00 0.19 0.00 28 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 0.00 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.43 0.00 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.81 -0.02 40 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.91 -0.02 43 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 29 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 0.00 26 0 15 0
26FEB26 2.90 P 0.06 0.06 0.06 0.07 0.00 26 2 3 -2
26FEB26 3.00 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 0.00 28 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.21 -0.01 27 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.72 -0.01 35 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.01 -0.02 40 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 49 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 94 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 -0.01 27 2 54 +2
30MAR26 2.80 P 0.06 0.06 0.06 0.06 -0.01 26 6 5 -6
30MAR26 2.90 P 0.00 0.00 0.00 0.09 0.00 26 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 133 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 -0.01 27 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 -0.01 26 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 -0.01 28 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.83 -0.01 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.02 -0.02 39 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 0.00 26 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 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 0.09 0.10 0.09 0.10 0.00 27 15 96 +15
29JUN26 2.80 P 0.14 0.14 0.14 0.14 0.00 28 20 125 +20
29JUN26 2.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 -0.02 31 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 0.06 -0.01 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.01 28 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.01 28 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.01 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.02 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.02 30 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 0.00 27 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 - 28 0 0 -
TOTAL PUT 186 3,132 +50
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$ 32.20
30DEC25 8.75 C 0.00 0.00 0.00 23.47 +0.42 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.22 +0.41 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.97 +0.41 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.72 +0.41 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.47 +0.41 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.22 +0.41 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.73 +0.42 142 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.23 +0.42 132 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.73 +0.42 122 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.23 +0.42 109 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.73 +0.41 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.23 +0.41 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.73 +0.41 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.23 +0.41 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.74 +0.42 103 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.24 +0.42 96 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.74 +0.42 89 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.24 +0.41 80 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.74 +0.41 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.24 +0.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.74 +0.41 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.24 +0.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.74 +0.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.25 +0.42 68 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.75 +0.42 63 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.25 +0.41 57 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.25 +0.41 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.25 +0.41 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.26 +0.41 45 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.26 +0.34 37 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.27 +0.40 39 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.29 +0.38 39 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.34 +0.40 40 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.42 +0.45 39 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 3.68 +0.50 44 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 2.83 +0.33 41 0 72 0
30DEC25 31.00 C 0.00 0.00 0.00 2.11 +0.22 39 0 215 0
30DEC25 32.00 C 1.44 1.44 1.25 1.55 +0.15 39 23 79 +10
30DEC25 33.00 C 0.00 0.00 0.00 1.11 +0.12 40 0 30 0
30DEC25 34.00 C 0.70 0.70 0.70 0.78 +0.07 40 15 63 0
30DEC25 35.00 C 0.50 0.55 0.50 0.52 +0.04 40 22 102 +15
30DEC25 36.00 C 0.35 0.35 0.35 0.33 +0.02 40 15 49 -7
30DEC25 37.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 37 0
30DEC25 38.00 C 0.19 0.19 0.19 0.13 +0.01 40 1 31 +1
30DEC25 39.00 C 0.12 0.12 0.12 0.08 +0.01 41 1 68 +1
30DEC25 40.00 C 0.10 0.10 0.10 0.05 0.00 41 1 33 +1
30DEC25 41.00 C 0.00 0.00 0.00 0.03 0.00 41 0 16 0
30DEC25 42.00 C 0.04 0.04 0.04 0.02 0.00 42 1 2 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 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 14.29 +0.41 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.79 +0.40 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.30 +0.41 48 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.80 +0.41 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.30 +0.40 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.31 +0.40 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.32 +0.39 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.34 +0.39 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.38 +0.38 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.46 +0.44 42 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.68 +0.59 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.78 +0.29 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.84 +0.30 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.21 +0.46 44 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.38 +0.25 40 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 2.79 +0.22 40 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 2.26 +0.19 40 0 25 0
29JAN26 33.00 C 0.00 0.00 0.00 1.82 +0.14 41 0 6 0
29JAN26 34.00 C 0.00 0.00 0.00 1.46 +0.10 41 0 32 0
29JAN26 35.00 C 0.00 0.00 0.00 1.14 +0.08 41 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 0.87 +0.06 41 0 15 0
29JAN26 37.00 C 0.72 0.72 0.72 0.66 +0.04 41 2 76 0
29JAN26 38.00 C 0.00 0.00 0.00 0.50 +0.04 41 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 34 0
29JAN26 40.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.36 +0.40 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.38 +0.39 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.41 +0.38 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.46 +0.37 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.53 +0.36 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.63 +0.35 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.76 +0.32 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.94 +0.29 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.18 +0.27 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.47 +0.24 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.82 +0.24 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.25 +0.21 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.74 +0.20 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.30 +0.16 40 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 1.94 +0.14 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.59 +0.10 41 0 17 0
26FEB26 36.00 C 0.00 0.00 0.00 1.30 +0.08 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 1.05 +0.07 41 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.84 +0.05 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.54 +0.41 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.29 +0.41 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.04 +0.40 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.80 +0.41 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.55 +0.41 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.30 +0.40 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.81 +0.41 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.31 +0.40 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.82 +0.41 61 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.32 +0.40 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.83 +0.41 56 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.33 +0.40 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.84 +0.40 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.34 +0.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.85 +0.40 47 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.35 +0.40 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.86 +0.40 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.37 +0.40 46 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.87 +0.40 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.38 +0.40 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.89 +0.40 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.40 +0.40 43 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.91 +0.39 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.42 +0.39 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.93 +0.38 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.36 +0.34 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.51 +0.45 43 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.66 +0.51 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.62 +0.41 40 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.73 +0.34 40 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.88 +0.37 41 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.95 -0.03 38 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.30 +0.06 41 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.63 +0.26 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.85 +0.25 40 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.29 +0.23 40 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 3.76 +0.22 41 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.30 +0.21 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.86 +0.17 42 0 11 0
30MAR26 34.00 C 0.00 0.00 0.00 2.48 +0.18 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.16 +0.16 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.85 +0.11 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.57 +0.09 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.33 +0.08 42 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 1.12 +0.06 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.94 +0.08 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.59 +0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.35 +0.41 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.85 +0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.36 +0.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.87 +0.40 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.38 +0.40 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.88 +0.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.39 +0.40 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.90 +0.40 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.41 +0.40 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.91 +0.39 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.42 +0.39 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.93 +0.39 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.44 +0.39 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.95 +0.38 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.47 +0.39 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.98 +0.38 42 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.50 +0.38 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.02 +0.38 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.54 +0.37 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.07 +0.37 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.60 +0.36 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.68 +0.35 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.79 +0.35 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.93 +0.34 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.10 +0.32 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.31 +0.30 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.57 +0.30 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.86 +0.27 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.21 +0.26 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.60 +0.24 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.08 +0.25 43 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.51 +0.20 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.09 +0.21 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.60 +0.16 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.31 +0.18 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.85 +0.13 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.62 +0.13 44 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.31 +0.12 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 2.05 +0.10 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.81 +0.10 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.59 +0.11 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.37 +0.07 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.20 +0.06 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.06 +0.05 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.00 +0.38 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.52 +0.37 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.05 +0.37 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.58 +0.36 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.12 +0.36 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.66 +0.35 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.77 +0.33 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.91 +0.32 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.10 +0.31 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.31 +0.28 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.57 +0.26 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.87 +0.23 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.23 +0.22 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.62 +0.20 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.17 +0.24 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.66 +0.23 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.06 +0.14 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.75 +0.21 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 +0.10 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.84 +0.09 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.50 +0.09 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.18 +0.07 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.90 +0.06 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.72 +0.07 43 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.47 +0.05 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.26 +0.11 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.99 +0.04 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.80 +0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.65 +0.02 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 +0.03 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.11 +0.29 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.34 +0.28 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.62 +0.25 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.94 +0.24 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.30 +0.21 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.71 +0.20 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.14 +0.17 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.64 +0.16 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.15 +0.15 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.70 +0.12 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.30 +0.21 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.90 +0.11 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.54 +0.08 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.22 +0.08 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.90 +0.08 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.61 +0.05 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.36 +0.05 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.11 +0.10 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.95 +0.12 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 - 43 0 0 -
TOTAL CALL 81 2,356 +21
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 155 0
30DEC25 26.00 P 0.07 0.07 0.07 0.04 -0.02 41 2 207 0
30DEC25 27.00 P 0.13 0.13 0.13 0.08 -0.04 40 3 62 +3
30DEC25 28.00 P 0.25 0.25 0.25 0.16 -0.08 40 1 42 0
30DEC25 29.00 P 0.00 0.00 0.00 0.31 -0.12 40 0 60 0
30DEC25 30.00 P 0.66 0.66 0.55 0.54 -0.17 40 22 67 +3
30DEC25 31.00 P 1.00 1.00 1.00 0.86 -0.21 40 2 47 +1
30DEC25 32.00 P 0.00 0.00 0.00 1.30 -0.27 40 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 1.86 -0.22 40 0 17 0
30DEC25 34.00 P 0.00 0.00 0.00 2.53 -0.39 41 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 3.32 -0.18 42 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.16 -0.37 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.94 -0.40 40 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.87 -0.41 40 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.83 -0.41 40 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.81 -0.41 41 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.80 -0.42 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.80 -0.42 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.80 -0.42 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.80 -0.42 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 0.00 43 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 9 0
29JAN26 25.00 P 0.17 0.17 0.16 0.11 -0.04 40 6 16 +6
29JAN26 26.00 P 0.25 0.25 0.25 0.20 -0.05 41 2 32 0
29JAN26 27.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 56 0
29JAN26 28.00 P 0.00 0.00 0.00 0.51 -0.12 41 0 140 0
29JAN26 29.00 P 0.85 0.85 0.85 0.76 -0.14 41 1 92 +1
29JAN26 30.00 P 0.00 0.00 0.00 1.07 -0.18 41 0 38 0
29JAN26 31.00 P 0.00 0.00 0.00 1.46 -0.20 41 0 47 0
29JAN26 32.00 P 2.00 2.00 2.00 1.91 -0.27 40 3 21 +3
29JAN26 33.00 P 0.00 0.00 0.00 2.50 -0.31 41 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.14 -0.27 42 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 3.87 -0.33 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.57 -0.42 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.45 -0.21 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.14 -0.38 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.03 -0.38 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.94 -0.39 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.88 -0.40 40 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.84 -0.41 40 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.81 -0.42 40 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.80 -0.42 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 -0.05 40 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.38 -0.07 40 0 19 0
26FEB26 27.00 P 0.60 0.60 0.60 0.57 -0.09 41 1 17 +1
26FEB26 28.00 P 0.00 0.00 0.00 0.80 -0.12 40 0 5 0
26FEB26 29.00 P 1.12 1.12 1.12 1.08 -0.16 40 1 16 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.41 -0.22 40 0 115 0
26FEB26 31.00 P 0.00 0.00 0.00 1.82 -0.23 40 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.30 -0.27 40 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.91 -0.29 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.54 -0.31 41 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.24 -0.32 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.98 -0.33 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.75 -0.18 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.40 -0.35 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.24 -0.36 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.12 -0.37 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.02 -0.38 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.94 -0.39 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.88 -0.40 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.84 -0.41 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
30MAR26 20.00 P 0.12 0.12 0.12 0.05 -0.01 42 3 24 -1
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 1 0
30MAR26 25.00 P 0.54 0.54 0.54 0.48 -0.06 42 1 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.67 -0.08 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.88 -0.13 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 1.14 -0.14 41 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 1.46 -0.17 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.84 -0.23 41 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.28 -0.26 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.77 -0.30 41 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 3.36 -0.28 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.98 -0.33 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.70 -0.31 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.37 -0.35 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.12 -0.39 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.79 -0.31 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.58 -0.34 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.42 -0.34 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.27 -0.36 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.16 -0.36 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.06 -0.37 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.99 -0.37 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 41 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.03 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.03 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.04 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.06 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 -0.11 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 -0.11 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.67 -0.12 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.99 -0.17 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.39 -0.21 42 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 -0.24 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.31 -0.33 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.91 -0.26 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.39 -0.28 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.14 -0.21 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.79 -0.21 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.45 -0.24 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.17 -0.24 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.90 -0.25 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.67 -0.25 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.45 -0.25 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.25 -0.28 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.08 -0.28 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.92 -0.27 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.78 -0.29 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.65 -0.29 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.04 42 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.06 42 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.08 42 0 0 0
29SEP26 22.00 P 1.07 1.08 1.07 0.99 -0.09 42 2 3 +2
29SEP26 23.00 P 0.00 0.00 0.00 1.25 -0.10 42 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 -0.13 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.87 -0.12 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.23 -0.15 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.56 -0.21 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.98 -0.25 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 -0.26 41 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 -0.27 41 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.57 -0.25 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.06 -0.29 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.79 -0.24 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.44 -0.25 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.11 -0.24 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.79 -0.27 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.52 -0.27 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.25 -0.27 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.01 -0.29 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.80 -0.29 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.59 -0.29 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.41 -0.30 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.25 -0.30 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.09 -0.30 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 -0.10 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 -0.10 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 -0.18 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 -0.13 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.80 -0.16 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.24 -0.16 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.69 -0.20 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 -0.22 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 -0.22 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.17 -0.21 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.76 -0.29 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 -0.21 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.00 -0.23 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.67 -0.23 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.34 -0.23 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.05 -0.25 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.78 -0.26 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.52 -0.26 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.27 -0.28 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.07 - 43 0 0 -
TOTAL PUT 50 3,279 +20
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$ 87.80
05DEC25 55.00 C 0.00 0.00 0.00 32.84 +0.07 206 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 30.33 -0.62 177 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 27.81 +0.04 0 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 25.34 +0.06 152 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 22.84 +0.06 136 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 20.34 -0.04 120 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 17.83 +0.05 97 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 15.34 -0.40 90 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 12.84 +0.03 75 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 10.32 +0.02 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 7.82 +0.03 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 5.33 +0.01 30 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 2.84 +0.02 19 0 0 0
05DEC25 87.50 C 0.92 0.92 0.63 0.60 -0.07 13 15 497 -7
05DEC25 90.00 C 0.08 0.08 0.08 0.03 -0.10 16 15 891 +15
05DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 30.35 -0.88 65 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 27.85 +0.02 0 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 25.68 +0.37 125 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 22.89 +0.07 78 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 20.39 -0.57 69 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 17.87 -0.53 52 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 15.37 -0.37 43 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 12.88 -0.39 39 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 10.38 -0.34 31 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 8.14 +0.21 43 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 5.41 +0.03 20 0 2 0
12DEC25 85.00 C 0.00 0.00 0.00 2.96 -0.05 14 0 2 0
12DEC25 87.50 C 1.00 1.00 0.99 0.92 -0.05 12 10 110 +10
12DEC25 90.00 C 0.22 0.26 0.16 0.15 -0.17 13 95 239 +82
12DEC25 92.50 C 0.05 0.05 0.04 0.02 -0.12 15 65 65 +65
12DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.34 -0.46 133 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.95 -0.83 88 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.86 +0.95 149 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.95 +0.06 81 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.45 +0.03 72 0 0 0
30DEC25 55.00 C 33.10 33.30 32.88 32.93 +0.03 0 5 3 0
30DEC25 57.50 C 30.60 30.80 30.45 30.44 -0.79 42 6 1 0
30DEC25 60.00 C 0.00 0.00 0.00 28.31 +0.39 84 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 25.68 -0.51 70 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.16 +0.20 62 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 20.46 -0.59 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.97 -0.43 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 15.48 -0.26 24 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.04 -0.23 29 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.49 -0.23 15 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 8.14 +0.11 22 0 698 0
30DEC25 82.50 C 5.60 5.60 5.60 5.54 +0.03 12 10 858 0
30DEC25 85.00 C 3.44 3.55 3.44 3.20 -0.03 11 4 1,932 +3
30DEC25 87.50 C 1.60 1.65 1.40 1.46 +0.14 12 122 7,566 +24
30DEC25 90.00 C 0.59 0.63 0.48 0.59 +0.06 13 242 4,996 +77
30DEC25 92.50 C 0.23 0.24 0.17 0.27 +0.06 16 556 2,519 -386
30DEC25 95.00 C 0.11 0.11 0.11 0.14 +0.05 18 10 2,173 -10
30DEC25 97.50 C 0.04 0.04 0.04 0.08 +0.03 20 1 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 35.56 -0.66 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 33.11 -0.84 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.45 -0.78 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.31 -0.42 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.68 -0.51 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.38 -0.34 45 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.83 -0.43 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.44 -0.26 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.48 -0.26 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 13.23 -0.35 20 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.49 -0.25 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.30 -0.01 14 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 6.08 +0.18 15 0 1,156 0
29JAN26 85.00 C 4.03 4.03 4.03 3.74 0.00 12 3 1,025 0
29JAN26 87.50 C 2.32 2.32 2.11 2.05 -0.04 11 63 633 -27
29JAN26 90.00 C 1.18 1.21 1.06 1.06 -0.03 12 57 983 +57
29JAN26 92.50 C 0.62 0.62 0.62 0.55 -0.02 13 4 1,219 0
29JAN26 95.00 C 0.36 0.36 0.32 0.31 +0.01 15 44 1,249 +44
29JAN26 97.50 C 0.21 0.21 0.19 0.17 +0.01 16 18 487 +2
29JAN26 100.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 1,050 0
29JAN26 102.50 C 0.08 0.08 0.08 0.06 +0.01 18 57 409 +7
29JAN26 105.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 438 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 33.68 -0.27 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.77 -0.46 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.31 -0.42 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.78 -0.41 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.38 -0.34 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.83 -0.61 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.88 +0.18 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.48 -0.42 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.80 +0.22 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.69 -0.62 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.35 -0.22 0 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 6.32 +0.04 13 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 4.22 -0.02 12 0 357 0
26FEB26 87.50 C 0.00 0.00 0.00 2.61 -0.03 12 0 556 0
26FEB26 90.00 C 1.71 1.71 1.57 1.53 -0.07 12 4 512 +2
26FEB26 92.50 C 1.04 1.04 0.93 0.92 -0.07 13 2 644 0
26FEB26 95.00 C 0.00 0.00 0.00 0.53 -0.09 14 0 343 0
26FEB26 97.50 C 0.00 0.00 0.00 0.31 -0.09 15 0 104 0
26FEB26 100.00 C 0.00 0.00 0.00 0.18 -0.09 16 0 92 0
26FEB26 102.50 C 0.00 0.00 0.00 0.11 -0.07 16 0 122 0
26FEB26 105.00 C 0.13 0.13 0.13 0.07 -0.06 17 20 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.04 18 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 40.38 +0.31 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.46 +0.04 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.56 -0.66 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.71 -0.61 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.77 -1.06 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.09 +0.07 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.72 +0.53 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.17 +0.45 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.83 -0.61 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.88 +0.18 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.26 +0.31 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.08 +0.04 23 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 11.55 +0.23 19 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 9.16 +0.01 16 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.78 +0.24 13 0 413 0
30MAR26 85.00 C 5.08 5.11 4.83 4.87 +0.03 13 330 1,594 +2
30MAR26 87.50 C 0.00 0.00 0.00 3.29 -0.02 13 0 1,424 0
30MAR26 90.00 C 2.30 2.34 2.30 2.18 0.00 13 90 3,456 +19
30MAR26 92.50 C 0.00 0.00 0.00 1.48 0.00 14 0 2,337 0
30MAR26 95.00 C 1.07 1.07 0.99 1.01 -0.04 15 33 411 +30
30MAR26 97.50 C 0.75 0.75 0.74 0.70 -0.07 16 40 713 +10
30MAR26 100.00 C 0.53 0.55 0.53 0.49 -0.08 17 232 1,024 -198
30MAR26 102.50 C 0.00 0.00 0.00 0.37 -0.07 18 0 1,016 0
30MAR26 105.00 C 0.00 0.00 0.00 0.27 -0.08 19 0 1,350 0
30MAR26 107.50 C 0.23 0.24 0.23 0.20 -0.08 19 750 974 +750
30MAR26 110.00 C 0.00 0.00 0.00 0.15 -0.09 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.09 21 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.08 22 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.08 22 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.09 23 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 36.29 +0.06 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.68 +0.36 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.37 -0.71 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.53 +0.51 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.72 +0.14 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.52 +0.69 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 22.02 +0.53 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.88 -0.23 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.00 +0.60 22 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.55 +0.28 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 12.19 +0.33 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.65 -0.32 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.88 -0.06 15 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.87 0.00 14 0 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 4.39 +0.10 14 0 857 0
29JUN26 90.00 C 3.41 3.41 3.30 3.18 -0.09 14 3 1,111 0
29JUN26 92.50 C 2.56 2.56 2.46 2.41 -0.06 15 4 1,511 0
29JUN26 95.00 C 0.00 0.00 0.00 1.85 -0.04 16 0 1,006 0
29JUN26 97.50 C 0.00 0.00 0.00 1.44 -0.06 16 0 137 0
29JUN26 100.00 C 0.00 0.00 0.00 1.15 -0.07 17 0 1,036 0
29JUN26 102.50 C 0.00 0.00 0.00 0.90 -0.12 18 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.73 -0.15 19 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.62 -0.14 20 0 106 0
29JUN26 110.00 C 0.00 0.00 0.00 0.53 -0.15 21 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.14 21 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.14 22 0 76 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.15 23 0 104 0
29JUN26 120.00 C 0.00 0.00 0.00 0.34 -0.14 24 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 36.29 +0.06 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.68 +0.36 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.37 -0.71 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.53 +0.51 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.72 -0.06 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.52 +0.59 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.02 +0.18 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.88 -0.46 0 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 17.00 +0.42 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.55 +0.22 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.19 +0.16 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.65 -0.80 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 -0.51 15 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 6.37 -0.26 14 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 5.16 -0.22 15 0 92 0
29SEP26 90.00 C 0.00 0.00 0.00 4.18 -0.16 16 0 975 0
29SEP26 92.50 C 0.00 0.00 0.00 3.51 -0.06 17 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.98 +0.03 18 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 2.56 +0.13 19 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.25 +0.19 20 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.99 +0.26 20 0 425 0
29SEP26 105.00 C 0.00 0.00 0.00 1.78 +0.29 21 0 180 0
29SEP26 107.50 C 1.02 1.02 1.02 1.63 +0.36 22 2 78 +2
29SEP26 110.00 C 0.82 0.82 0.82 1.48 +0.36 23 1 142 +1
29SEP26 112.50 C 0.75 0.75 0.75 1.38 +0.41 24 12 194 +12
29SEP26 115.00 C 0.00 0.00 0.00 1.30 +0.44 25 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 +0.45 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.15 +0.47 27 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 31.37 -0.71 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.53 +0.40 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.72 -0.06 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.52 +0.59 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.02 +0.18 23 0 0 0
30DEC26 70.00 C 19.45 19.45 19.12 19.08 -0.26 16 5 6 +5
30DEC26 72.50 C 0.00 0.00 0.00 17.01 +0.43 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.55 +0.17 16 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.19 -0.10 14 0 0 0
30DEC26 80.00 C 10.00 10.00 10.00 9.81 -0.64 12 25 25 +25
30DEC26 82.50 C 0.00 0.00 0.00 8.20 -0.43 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.84 -0.21 14 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.73 -0.18 15 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 4.82 -0.15 15 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.10 -0.11 16 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.50 -0.06 17 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 3.05 -0.02 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.64 0.00 18 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.34 +0.05 19 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 +0.07 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.86 +0.10 20 0 0 0
30DEC26 110.00 C 1.17 1.17 1.17 1.67 +0.13 21 30 35 +30
30DEC26 112.50 C 0.00 0.00 0.00 1.51 +0.12 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 +0.15 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.28 +0.17 22 0 0 0
TOTAL CALL 2,985 82,798 +646
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
05DEC25 85.00 P 0.03 0.03 0.03 0.07 +0.03 25 15 157 0
05DEC25 87.50 P 0.26 0.26 0.23 0.26 -0.12 12 10 377 0
05DEC25 90.00 P 2.23 2.23 2.23 2.23 -0.06 18 1 1 +1
05DEC25 92.50 P 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 9.74 -0.02 60 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 12.20 -0.05 0 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 14.70 -0.05 0 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 17.20 -0.57 0 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 19.70 -0.05 0 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 22.23 -0.02 111 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 24.74 -0.01 124 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 27.20 -0.05 0 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 29.70 -0.05 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.05 34 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.06 -0.09 22 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.15 -0.11 17 0 60 0
12DEC25 87.50 P 0.00 0.00 0.00 0.52 -0.14 11 0 3 0
12DEC25 90.00 P 0.00 0.00 0.00 2.28 -0.15 13 0 2 0
12DEC25 92.50 P 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 7.20 -0.08 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 9.74 -0.31 35 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 12.20 -0.07 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 14.70 -0.05 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 17.72 -0.05 82 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 20.29 +0.54 92 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 22.23 -0.02 65 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 24.74 -0.01 72 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 27.20 -0.05 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 29.70 -0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 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 75 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.03 27 0 1,092 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.05 20 0 1,733 0
30DEC25 80.00 P 0.01 0.01 0.01 0.03 -0.07 16 2 4,080 0
30DEC25 82.50 P 0.07 0.07 0.04 0.07 -0.08 14 57 4,444 -20
30DEC25 85.00 P 0.18 0.21 0.17 0.28 +0.01 13 1,178 10,080 +881
30DEC25 87.50 P 0.80 0.95 0.75 0.89 -0.02 11 172 3,802 +33
30DEC25 90.00 P 2.30 2.55 2.30 2.56 -0.01 13 10 2,171 0
30DEC25 92.50 P 0.00 0.00 0.00 4.74 -0.08 13 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 7.29 +0.01 20 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 9.99 -0.06 30 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.57 +0.30 37 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.72 -0.03 30 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.72 -0.05 51 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.29 +0.54 57 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.87 +0.62 63 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.74 -0.02 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.90 -0.17 73 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.92 +0.04 63 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.17 +0.92 87 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 0.00 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.04 16 0 95 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.04 15 0 509 0
29JAN26 80.00 P 0.00 0.00 0.00 0.08 -0.02 14 0 1,365 0
29JAN26 82.50 P 0.15 0.15 0.15 0.23 -0.01 13 12 1,695 +8
29JAN26 85.00 P 0.46 0.52 0.46 0.58 -0.01 12 86 7,050 -53
29JAN26 87.50 P 1.22 1.38 1.22 1.33 -0.03 11 53 769 +30
29JAN26 90.00 P 2.68 2.68 2.67 2.83 -0.09 12 68 771 +2
29JAN26 92.50 P 0.00 0.00 0.00 4.88 -0.04 13 0 238 0
29JAN26 95.00 P 7.15 7.15 7.01 7.29 +0.01 15 60 120 +60
29JAN26 97.50 P 0.00 0.00 0.00 9.99 -0.06 23 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.57 +0.30 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.14 +0.39 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.72 -0.05 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.29 +0.54 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.87 +0.62 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.74 -0.75 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.02 -0.05 54 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.92 +0.04 47 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.17 +0.92 63 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.09 0.00 15 0 468 0
26FEB26 80.00 P 0.00 0.00 0.00 0.21 +0.02 14 0 3,263 0
26FEB26 82.50 P 0.31 0.32 0.31 0.43 0.00 13 15 1,273 +15
26FEB26 85.00 P 0.70 0.77 0.70 0.87 -0.01 12 40 1,334 -22
26FEB26 87.50 P 1.59 1.59 1.59 1.63 -0.09 11 2 758 0
26FEB26 90.00 P 2.95 3.16 2.95 3.08 -0.13 12 72 880 +44
26FEB26 92.50 P 4.89 4.89 4.89 5.06 -0.03 13 30 403 +30
26FEB26 95.00 P 0.00 0.00 0.00 7.31 -0.32 14 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 9.99 -0.06 20 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.57 +0.30 24 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.14 +0.09 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.72 -0.05 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.29 +0.54 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.87 -0.03 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.79 -0.70 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.02 -0.05 46 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.92 +0.04 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.17 +0.92 53 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 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 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 0.00 18 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 +0.06 16 0 2,274 0
30MAR26 77.50 P 0.00 0.00 0.00 0.21 +0.12 15 0 2,194 0
30MAR26 80.00 P 0.26 0.26 0.26 0.41 +0.19 15 20 3,277 +20
30MAR26 82.50 P 0.57 0.57 0.57 0.74 +0.17 14 140 2,319 0
30MAR26 85.00 P 1.08 1.13 1.08 1.27 +0.12 13 238 2,724 -135
30MAR26 87.50 P 2.02 2.13 2.02 2.14 +0.02 13 18 1,117 -5
30MAR26 90.00 P 3.47 3.47 3.38 3.56 -0.03 13 100 2,649 +70
30MAR26 92.50 P 5.16 5.20 5.10 5.34 -0.07 13 110 606 +110
30MAR26 95.00 P 0.00 0.00 0.00 7.59 -0.25 15 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.15 +0.10 19 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 12.60 +0.30 21 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 15.14 +0.09 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.72 -0.05 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.29 +0.15 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.87 -0.03 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.12 -0.37 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.02 -0.05 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.92 -0.15 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.17 +0.28 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 14 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.02 14 0 751 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 +0.03 14 0 602 0
29JUN26 75.00 P 0.33 0.33 0.33 0.39 +0.05 14 4 1,163 -4
29JUN26 77.50 P 0.50 0.54 0.50 0.71 +0.06 14 144 1,017 +2
29JUN26 80.00 P 0.00 0.00 0.00 1.20 +0.07 14 0 1,008 0
29JUN26 82.50 P 0.00 0.00 0.00 1.90 +0.07 14 0 1,546 0
29JUN26 85.00 P 2.59 2.59 2.59 2.83 +0.07 13 2 1,006 +2
29JUN26 87.50 P 0.00 0.00 0.00 4.04 +0.06 13 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 5.48 0.00 13 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 7.37 -0.08 14 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 9.80 -0.13 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 11.72 +0.18 15 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.41 +0.74 19 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 15.95 -0.65 13 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.48 +0.21 16 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.78 +0.29 15 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 22.87 -0.12 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.20 -0.29 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.02 -0.32 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.40 -0.14 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.17 +0.28 23 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 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.04 12 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.09 12 0 463 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.14 13 0 643 0
29SEP26 75.00 P 0.82 0.82 0.82 0.55 -0.20 13 1 1,374 +1
29SEP26 77.50 P 1.30 1.30 1.30 1.05 -0.22 14 3 837 -3
29SEP26 80.00 P 0.00 0.00 0.00 1.78 -0.21 14 6 756 -6
29SEP26 82.50 P 3.07 3.07 3.04 2.76 -0.17 15 2 708 -2
29SEP26 85.00 P 0.00 0.00 0.00 3.98 -0.12 16 0 410 0
29SEP26 87.50 P 0.00 0.00 0.00 5.44 -0.05 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 7.10 +0.02 17 0 226 0
29SEP26 92.50 P 9.12 9.12 9.12 9.06 +0.13 18 30 874 0
29SEP26 95.00 P 0.00 0.00 0.00 11.13 +0.22 19 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 13.30 +0.32 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.23 +0.05 20 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 17.55 +0.13 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.90 +0.16 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.61 +0.53 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.63 +0.16 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.15 +0.35 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.93 +0.61 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.46 -0.18 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.83 +0.97 33 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.03 11 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.06 12 0 28 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 -0.07 12 0 12 0
30DEC26 75.00 P 0.00 0.00 0.00 0.67 -0.08 13 0 1 0
30DEC26 77.50 P 1.65 1.70 1.65 1.22 -0.08 13 41 55 +41
30DEC26 80.00 P 0.00 0.00 0.00 2.00 -0.06 14 6 7 +6
30DEC26 82.50 P 0.00 0.00 0.00 3.02 -0.04 14 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 4.28 0.00 15 0 48 0
30DEC26 87.50 P 0.00 0.00 0.00 5.76 +0.04 16 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 7.44 +0.09 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.30 +0.14 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.28 +0.33 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.40 +0.22 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.58 +0.40 20 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 17.55 -0.01 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.97 +0.12 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.61 +0.43 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.88 +0.41 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.29 +0.49 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.93 +0.61 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.67 -0.14 25 0 0 0
TOTAL PUT 2,748 95,511 +1,106
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$ 9.12
30DEC25 4.70 C 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.35 +0.11 116 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.25 +0.11 113 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.15 +0.12 109 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.90 +0.12 101 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.65 +0.10 93 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.44 +0.14 107 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.16 +0.11 85 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.90 +0.10 70 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.66 +0.11 70 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.41 +0.12 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.16 +0.12 56 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.91 +0.11 50 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.66 +0.11 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.41 +0.12 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.16 +0.12 31 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.92 +0.12 28 0 189 0
30DEC25 8.50 C 0.00 0.00 0.00 0.67 +0.09 21 0 26 0
30DEC25 8.75 C 0.00 0.00 0.00 0.45 +0.08 19 0 123 0
30DEC25 9.00 C 0.31 0.31 0.31 0.26 +0.06 18 1 291 0
30DEC25 9.25 C 0.11 0.15 0.11 0.13 +0.03 17 141 1,078 +9
30DEC25 9.50 C 0.06 0.08 0.06 0.06 +0.02 18 1,111 1,764 +10
30DEC25 9.75 C 0.02 0.03 0.02 0.03 +0.01 19 31 2,674 +31
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1,438 0
30DEC25 10.50 C 0.01 0.01 0.01 0.01 0.00 27 50 1,389 -15
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 248 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 53 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 82 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 2.67 +0.12 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.42 +0.13 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.17 +0.11 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.92 +0.11 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.68 +0.13 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.43 +0.10 26 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.20 +0.14 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.96 +0.08 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.73 +0.07 20 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.54 +0.07 20 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.37 +0.06 19 0 167 0
29JAN26 9.25 C 0.25 0.29 0.25 0.26 +0.06 20 211 215 +181
29JAN26 9.50 C 0.15 0.17 0.15 0.16 +0.04 20 10 313 +10
29JAN26 9.75 C 0.10 0.10 0.10 0.10 +0.03 20 3 21 +3
29JAN26 10.00 C 0.07 0.07 0.07 0.06 +0.02 20 25 30 +25
29JAN26 10.50 C 0.04 0.04 0.04 0.02 +0.01 21 15 799 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.44 +0.14 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.19 +0.11 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.95 +0.12 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.71 +0.13 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.47 +0.11 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.24 +0.12 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.96 +0.03 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.79 +0.10 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.47 +0.08 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.33 +0.05 20 0 1 0
26FEB26 9.50 C 0.25 0.25 0.25 0.23 +0.04 20 205 220 +205
26FEB26 9.75 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
26FEB26 10.00 C 0.13 0.13 0.13 0.10 +0.02 20 5 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 26 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 3.45 +0.12 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.20 +0.11 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 +0.12 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.71 +0.12 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.46 +0.16 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.22 +0.08 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.97 +0.13 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.74 +0.11 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 +0.07 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.27 +0.08 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 +0.06 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 +0.04 21 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 +0.10 22 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.55 +0.06 21 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 +0.05 21 0 112 0
30MAR26 9.50 C 0.33 0.33 0.33 0.33 +0.04 21 1 128 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 +0.03 22 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 442 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 21 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 22 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.73 +0.10 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.50 +0.12 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.26 +0.09 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 +0.09 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.79 +0.10 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.58 +0.10 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.37 +0.09 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 +0.08 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.02 +0.08 22 0 13 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 +0.02 22 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 +0.06 22 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.56 +0.02 21 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 +0.02 22 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 +0.02 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 0.00 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 21 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 0.09 0.09 0.09 0.04 0.00 22 6 6 +6
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 21 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 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 2.74 +0.10 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.12 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 +0.13 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 +0.13 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.86 +0.11 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 +0.09 23 0 0 0
29SEP26 8.00 C 1.50 1.50 1.50 1.46 +0.07 23 2 2 +2
29SEP26 8.25 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 +0.05 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 +0.05 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 +0.04 24 0 102 0
29SEP26 9.50 C 0.00 0.00 0.00 0.66 +0.03 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.57 +0.03 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.03 24 0 133 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 7 0
29SEP26 11.00 C 0.25 0.25 0.25 0.27 +0.02 24 2 2 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 24 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 +0.13 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 +0.11 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 +0.07 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 +0.07 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 +0.07 23 0 0 0
30DEC26 8.00 C 1.55 1.55 1.55 1.56 +0.06 23 50 50 +50
30DEC26 8.25 C 0.00 0.00 0.00 1.41 +0.06 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 +0.06 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.06 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 +0.05 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
TOTAL CALL 1,869 18,496 +519
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 284 0
30DEC25 8.25 P 0.01 0.01 0.01 0.01 0.00 22 15 668 0
30DEC25 8.50 P 0.02 0.02 0.02 0.02 -0.01 19 31 480 0
30DEC25 8.75 P 0.04 0.04 0.04 0.04 -0.02 16 20 1,056 -20
30DEC25 9.00 P 0.11 0.11 0.09 0.11 -0.05 17 126 1,003 +96
30DEC25 9.25 P 0.25 0.25 0.21 0.23 -0.07 16 426 2,877 +146
30DEC25 9.50 P 0.00 0.00 0.00 0.42 -0.08 17 0 779 0
30DEC25 9.75 P 0.00 0.00 0.00 0.63 -0.12 0 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.88 -0.13 0 0 477 0
30DEC25 10.50 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.38 -0.10 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.46 -0.02 122 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.92 -0.06 115 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 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 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JAN26 8.25 P 0.03 0.03 0.03 0.03 0.00 19 90 120 +86
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 56 0
29JAN26 8.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 678 0
29JAN26 9.00 P 0.19 0.19 0.18 0.21 -0.03 19 45 1,200 +45
29JAN26 9.25 P 0.35 0.35 0.35 0.33 -0.06 19 2 152 -2
29JAN26 9.50 P 0.46 0.46 0.46 0.48 -0.09 18 2 505 -2
29JAN26 9.75 P 0.00 0.00 0.00 0.67 -0.11 18 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 0.89 -0.12 18 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.38 -0.14 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.88 -0.14 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.88 -0.14 0 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 0.01 0.00 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 8 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 21 0
26FEB26 8.75 P 0.16 0.16 0.16 0.17 -0.02 19 1 30 -1
26FEB26 9.00 P 0.23 0.26 0.23 0.26 -0.04 19 28 53 +28
26FEB26 9.25 P 0.00 0.00 0.00 0.39 -0.06 19 0 205 0
26FEB26 9.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.73 -0.05 20 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 0.94 -0.07 21 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.38 -0.14 0 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.88 -0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 390 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 240 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.02 20 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 126 0
30MAR26 8.75 P 0.22 0.22 0.22 0.24 -0.03 21 43 330 +43
30MAR26 9.00 P 0.31 0.33 0.31 0.34 -0.04 21 45 203 -45
30MAR26 9.25 P 0.00 0.00 0.00 0.47 -0.05 21 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.62 -0.07 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 0.79 -0.05 21 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 0.99 -0.08 22 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.41 -0.11 22 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.88 -0.16 0 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.88 -0.15 0 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.38 -0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 21 0 50 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.03 21 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.03 21 0 28 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 -0.05 21 0 78 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 -0.06 21 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 -0.06 22 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.07 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 -0.07 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.01 -0.07 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.19 -0.07 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.59 -0.08 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 -0.09 24 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.47 -0.10 25 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.94 -0.10 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 -0.13 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 -0.12 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.38 -0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.02 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 -0.03 25 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.03 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.03 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.04 25 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.88 -0.04 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 -0.05 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 -0.05 25 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.37 -0.05 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 -0.06 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 -0.06 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.59 -0.06 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 -0.07 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 -0.08 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.10 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 -0.10 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 -0.10 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.50 -0.13 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 4 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 25 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30DEC26 8.00 P 0.41 0.41 0.41 0.41 -0.01 25 2 4 +2
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 0.61 -0.01 25 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 0.00 25 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.01 25 0 10 0
30DEC26 9.25 P 0.99 0.99 0.99 0.99 -0.01 25 5 5 +5
30DEC26 9.50 P 1.14 1.14 1.14 1.14 -0.02 26 5 5 +5
30DEC26 9.75 P 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.83 -0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.22 -0.05 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.65 -0.05 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.05 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.55 -0.06 30 0 0 0
TOTAL PUT 886 19,782 +386
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$ 12.37
30DEC25 6.00 C 0.00 0.00 0.00 6.41 +0.13 130 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.16 +0.13 123 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.91 +0.14 116 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.66 +0.13 109 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.41 +0.25 103 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.17 +0.26 103 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.91 +0.25 91 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.67 +0.24 91 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.42 +0.24 86 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.16 +0.13 75 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.92 +0.16 75 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.67 +0.15 69 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.42 +0.16 64 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.18 +0.26 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.93 +0.29 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.68 +0.24 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.44 +0.21 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.93 +0.23 39 0 54 0
30DEC25 11.00 C 1.33 1.33 1.33 1.44 +0.22 32 31 136 0
30DEC25 11.50 C 0.86 1.04 0.86 0.96 +0.23 25 54 283 0
30DEC25 12.00 C 0.00 0.00 0.00 0.54 +0.16 22 0 430 0
30DEC25 12.50 C 0.25 0.33 0.25 0.26 +0.10 22 40 777 +5
30DEC25 13.00 C 0.10 0.16 0.10 0.10 +0.04 22 126 749 -3
30DEC25 13.50 C 0.04 0.07 0.04 0.03 +0.01 22 255 502 -17
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.21 +0.18 61 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.01 +0.25 67 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.68 +0.16 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.52 +0.23 60 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.18 +0.21 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.95 +0.23 39 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.73 +0.23 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.44 +0.17 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.96 +0.21 28 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.46 +0.17 21 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.06 +0.22 23 0 241 0
29JAN26 12.00 C 0.00 0.00 0.00 0.71 +0.18 23 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.44 +0.13 23 0 786 0
29JAN26 13.00 C 0.22 0.27 0.22 0.25 +0.08 23 25 536 +25
29JAN26 13.50 C 0.19 0.19 0.19 0.13 +0.05 23 100 357 +100
29JAN26 14.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 280 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.72 +0.20 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.52 +0.21 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.23 +0.17 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.03 +0.22 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.75 +0.19 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.53 +0.22 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.03 +0.19 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.58 +0.18 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.15 +0.19 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.84 +0.18 24 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.56 +0.12 24 0 61 0
26FEB26 13.00 C 0.00 0.00 0.00 0.36 +0.08 24 0 44 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 43 0
26FEB26 14.00 C 0.19 0.19 0.19 0.13 +0.04 24 55 301 +55
26FEB26 14.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.57 +0.26 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.32 +0.26 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.09 +0.27 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.73 +0.17 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.59 +0.34 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.33 +0.25 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.09 +0.27 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.84 +0.26 62 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.59 +0.27 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.27 +0.17 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.08 +0.24 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.77 +0.17 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 +0.17 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.24 +0.14 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.06 +0.21 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.79 +0.21 31 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.54 +0.17 28 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.03 +0.19 22 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.65 +0.15 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.28 +0.20 25 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.96 +0.16 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 0.70 +0.13 25 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.50 +0.09 25 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.34 +0.07 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.84 +0.26 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.59 +0.27 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 +0.25 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.11 +0.19 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 +0.17 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.61 +0.16 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.36 +0.15 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 +0.17 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.90 +0.19 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 +0.18 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 +0.20 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.88 +0.17 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 +0.17 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 +0.16 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 +0.09 25 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 +0.10 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.08 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.07 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 +0.06 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 +0.04 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.35 +0.25 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.11 +0.19 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 +0.17 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.61 +0.16 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 +0.15 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.18 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 +0.18 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 +0.18 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 +0.15 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.14 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 +0.16 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 +0.11 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 +0.14 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.12 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 +0.08 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 +0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.05 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.04 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.90 +0.24 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 +0.16 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.37 +0.16 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 +0.19 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 +0.25 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 +0.21 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 +0.16 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 +0.16 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 +0.14 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 +0.17 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 +0.10 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.14 27 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.12 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 +0.07 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
TOTAL CALL 686 12,251 +165
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 422 0
30DEC25 11.50 P 0.04 0.04 0.04 0.04 -0.03 22 35 364 +15
30DEC25 12.00 P 0.11 0.13 0.10 0.13 -0.09 21 119 469 -1
30DEC25 12.50 P 0.24 0.28 0.24 0.35 -0.16 21 202 582 +1
30DEC25 13.00 P 0.56 0.56 0.56 0.70 -0.22 21 20 434 -10
30DEC25 13.50 P 0.00 0.00 0.00 1.14 -0.25 21 0 2 0
30DEC25 14.00 P 1.55 1.61 1.55 1.63 -0.29 0 120 60 +60
30DEC25 14.50 P 0.00 0.00 0.00 2.13 -0.23 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.63 -0.23 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.21 -0.15 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.72 -0.16 69 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 55 0
29JAN26 11.00 P 0.06 0.06 0.06 0.05 -0.02 23 10 359 0
29JAN26 11.50 P 0.11 0.11 0.11 0.12 -0.05 22 200 523 +144
29JAN26 12.00 P 0.26 0.26 0.26 0.27 -0.08 23 200 296 -200
29JAN26 12.50 P 0.47 0.50 0.41 0.50 -0.13 23 5 212 -3
29JAN26 13.00 P 0.00 0.00 0.00 0.81 -0.19 22 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 -0.19 23 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.66 -0.26 24 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.13 -0.23 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.63 -0.23 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.21 -0.15 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.72 -0.18 50 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 5 0
26FEB26 11.00 P 0.08 0.08 0.08 0.09 -0.04 23 200 200 +200
26FEB26 11.50 P 0.18 0.18 0.18 0.19 -0.06 23 13 13 +13
26FEB26 12.00 P 0.30 0.30 0.30 0.35 -0.11 23 30 20 -20
26FEB26 12.50 P 0.52 0.57 0.51 0.59 -0.14 23 31 49 +30
26FEB26 13.00 P 0.00 0.00 0.00 0.92 -0.16 24 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 -0.16 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.70 -0.22 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.14 -0.22 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.66 -0.20 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.21 -0.15 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.72 -0.18 43 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.13 -0.28 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 20 0
30MAR26 11.00 P 0.16 0.16 0.16 0.17 -0.04 25 1 29 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.07 24 0 10 0
30MAR26 12.00 P 0.43 0.43 0.40 0.45 -0.11 24 21 55 +20
30MAR26 12.50 P 0.00 0.00 0.00 0.69 -0.14 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 -0.17 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.36 -0.11 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 -0.23 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 -0.24 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.66 -0.20 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.21 -0.17 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.72 -0.18 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 -0.22 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.02 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.04 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.04 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 -0.06 25 0 144 0
29JUN26 12.00 P 0.74 0.74 0.74 0.79 -0.09 24 1 4 -1
29JUN26 12.50 P 0.00 0.00 0.00 1.09 -0.10 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.12 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.69 -0.16 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.06 -0.18 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.47 -0.17 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.19 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.33 -0.18 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.77 -0.22 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.20 -0.23 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.17 -0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.05 27 0 42 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.07 27 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.08 -0.08 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.10 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 -0.12 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 -0.12 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 -0.13 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 -0.15 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.20 -0.15 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 -0.15 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 -0.18 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 -0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.17 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.39 -0.14 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.11 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 -0.11 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.14 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 -0.14 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.51 -0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 -0.13 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.15 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 -0.15 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.18 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 -0.21 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 -0.17 29 0 0 0
TOTAL PUT 1,208 8,116 +247
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$ 56.85
30DEC25 29.00 C 0.00 0.00 0.00 27.89 +0.91 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.14 +1.16 129 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 26.17 +1.18 126 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.26 +1.27 128 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.35 +1.36 129 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 22.85 +0.85 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.89 +0.89 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.47 +1.47 118 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.86 +0.86 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.33 +1.32 98 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.94 +0.93 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.89 +0.88 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 15.91 +0.89 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 14.90 +0.88 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 13.90 +0.88 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.96 +0.94 32 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 12.32 +1.29 63 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 10.89 +0.99 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 9.93 +1.03 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 9.21 +1.17 44 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 8.21 +1.17 40 0 205 0
30DEC25 50.00 C 7.38 7.45 7.38 6.99 +0.93 22 384 720 +291
30DEC25 52.50 C 4.62 4.62 4.62 4.50 +0.91 15 3 959 -3
30DEC25 55.00 C 2.17 2.88 2.17 2.41 +0.69 18 37 3,658 -30
30DEC25 57.50 C 0.88 1.28 0.84 1.01 +0.37 19 950 2,129 -161
30DEC25 60.00 C 0.33 0.53 0.33 0.33 +0.18 20 310 1,778 +40
30DEC25 62.50 C 0.17 0.20 0.17 0.07 +0.04 20 69 252 +52
30DEC25 65.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.06 +1.04 29 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.32 +1.30 50 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.07 +1.05 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 13.46 +1.44 48 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.44 +1.41 44 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 11.27 +1.22 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.40 +1.31 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.21 +0.87 26 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.21 +1.03 23 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 7.20 +1.01 20 0 23 0
29JAN26 52.50 C 5.47 5.48 5.47 4.87 +0.77 18 50 143 +11
29JAN26 55.00 C 2.99 3.32 2.99 3.00 +0.56 19 34 5,177 -2
29JAN26 57.50 C 1.78 1.78 1.78 1.66 +0.39 20 22 503 0
29JAN26 60.00 C 1.04 1.04 0.92 0.84 +0.22 20 15 339 +15
29JAN26 62.50 C 0.55 0.60 0.49 0.35 +0.10 20 1,094 1,160 +1,066
29JAN26 65.00 C 0.30 0.30 0.30 0.13 +0.04 20 10 65 +10
29JAN26 67.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.32 +1.21 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.13 +0.99 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.46 +1.31 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.44 +1.24 33 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.29 +0.96 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.40 +1.31 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.41 +1.07 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.27 +0.95 17 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.23 +0.80 11 0 0 0
26FEB26 52.50 C 5.50 5.50 5.50 5.20 +0.77 18 33 63 +33
26FEB26 55.00 C 0.00 0.00 0.00 3.44 +0.61 19 0 30 0
26FEB26 57.50 C 2.10 2.46 1.95 2.11 +0.46 20 32 413 +2
26FEB26 60.00 C 1.26 1.38 1.25 1.26 +0.33 21 73 130 +73
26FEB26 62.50 C 0.72 0.85 0.72 0.66 +0.21 21 91 176 +90
26FEB26 65.00 C 0.53 0.53 0.53 0.31 +0.11 20 15 15 +15
26FEB26 67.50 C 0.33 0.33 0.33 0.14 +0.06 20 10 25 +10
26FEB26 70.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 47 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.38 +1.29 64 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 26.37 +1.25 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.26 +1.13 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.35 +1.19 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.32 +1.15 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.26 +1.04 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.47 +1.30 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.23 +1.03 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.33 +1.09 37 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 17.94 +0.69 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 17.26 +1.02 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.59 +1.30 39 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 15.67 +1.56 39 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 14.23 +1.09 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 13.46 +1.31 28 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 12.44 +1.24 25 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 11.32 +0.93 12 0 3 0
30MAR26 47.00 C 10.44 10.44 10.32 10.40 +1.08 19 2 79 -2
30MAR26 48.00 C 0.00 0.00 0.00 9.41 +0.96 17 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 8.37 +0.77 12 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 7.57 +0.79 17 180 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 5.59 +0.66 19 0 2,088 0
30MAR26 55.00 C 4.30 4.33 3.97 3.93 +0.53 20 165 963 -21
30MAR26 57.50 C 2.88 2.88 2.75 2.62 +0.41 20 23 321 +20
30MAR26 60.00 C 1.75 1.75 1.75 1.76 +0.33 21 2 229 +2
30MAR26 62.50 C 0.00 0.00 0.00 1.05 +0.21 21 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.59 +0.12 21 0 193 0
30MAR26 67.50 C 0.52 0.52 0.52 0.32 +0.08 21 20 231 +20
30MAR26 70.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 130 0
30MAR26 72.50 C 0.27 0.27 0.27 0.08 +0.02 21 42 150 +12
30MAR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.33 +1.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.48 +0.95 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.33 +1.00 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.33 +0.73 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.14 +0.83 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.42 +0.96 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 16.59 +1.07 27 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 15.67 +1.23 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.53 +1.00 19 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 13.67 +1.01 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 12.70 +1.07 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.77 +0.97 22 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 10.81 +0.91 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 9.89 +0.94 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 9.09 +0.86 21 0 8 0
29JUN26 50.00 C 8.15 8.25 8.15 8.25 +0.91 20 100 279 0
29JUN26 52.50 C 0.00 0.00 0.00 6.34 +0.76 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 4.74 +0.61 21 0 310 0
29JUN26 57.50 C 0.00 0.00 0.00 3.42 +0.40 21 0 100 0
29JUN26 60.00 C 2.51 2.51 2.51 2.50 +0.36 21 3 41 +3
29JUN26 62.50 C 0.00 0.00 0.00 1.73 +0.29 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 1.14 +0.21 21 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.74 +0.15 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.47 +0.11 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 +0.07 21 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 +0.05 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.59 +1.07 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.67 +1.19 25 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.72 +1.19 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.67 +1.01 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.70 +1.01 20 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 11.83 +0.99 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.81 +0.76 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.04 +0.77 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.23 +0.68 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.52 +0.69 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 6.83 +0.58 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 5.57 +0.50 22 0 103 0
29SEP26 57.50 C 3.82 3.82 3.82 4.33 +0.41 22 5 5 +5
29SEP26 60.00 C 3.21 3.21 3.21 3.33 +0.43 22 1 157 0
29SEP26 62.50 C 2.20 2.20 2.20 2.45 +0.27 22 2 49 +2
29SEP26 65.00 C 0.00 0.00 0.00 1.85 +0.23 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.37 +0.18 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 1.07 +0.15 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.78 +0.12 23 0 21 0
29SEP26 75.00 C 0.72 0.72 0.72 0.56 +0.09 23 5 45 +5
29SEP26 77.50 C 0.00 0.00 0.00 0.38 +0.05 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.76 +1.18 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.67 +1.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.80 +0.98 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.14 +1.10 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.20 +0.93 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.41 +0.86 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.49 +0.63 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.80 +0.61 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.44 +0.53 21 0 0 0
30DEC26 55.00 C 5.50 5.60 5.50 6.04 +0.45 21 51 171 +51
30DEC26 57.50 C 4.56 4.56 4.40 4.86 +0.39 21 65 65 +65
30DEC26 60.00 C 0.00 0.00 0.00 3.87 +0.44 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.96 +0.28 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.31 +0.24 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.87 +0.20 22 0 15 0
30DEC26 70.00 C 1.46 1.46 1.46 1.45 +0.16 22 1 1 +1
30DEC26 72.50 C 1.26 1.26 1.26 1.09 +0.11 22 6 6 +6
30DEC26 75.00 C 0.89 0.89 0.89 0.84 +0.11 22 30 30 +30
30DEC26 77.50 C 0.00 0.00 0.00 0.61 +0.08 21 0 0 0
TOTAL CALL 3,935 30,565 +1,711
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 460 0
30DEC25 49.00 P 0.05 0.05 0.05 0.01 0.00 23 45 440 0
30DEC25 50.00 P 0.06 0.06 0.06 0.01 -0.01 20 353 2,694 0
30DEC25 52.50 P 0.16 0.16 0.13 0.10 -0.06 20 88 923 +7
30DEC25 55.00 P 0.60 0.60 0.44 0.51 -0.24 20 78 501 +25
30DEC25 57.50 P 1.53 1.76 1.27 1.59 -0.55 20 148 176 +147
30DEC25 60.00 P 3.07 3.13 3.02 3.46 -0.82 22 36 112 +35
30DEC25 62.50 P 0.00 0.00 0.00 5.78 -1.00 26 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.18 -1.09 29 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 10.68 -1.27 35 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.15 -1.14 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 15.65 -1.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.15 -1.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 70 0
29JAN26 48.00 P 0.10 0.10 0.10 0.03 -0.02 21 20 250 +20
29JAN26 49.00 P 0.13 0.13 0.13 0.06 -0.04 21 6 152 -6
29JAN26 50.00 P 0.19 0.19 0.18 0.10 -0.07 20 22 1,066 -21
29JAN26 52.50 P 0.45 0.45 0.38 0.37 -0.17 20 54 445 0
29JAN26 55.00 P 1.03 1.03 0.89 1.00 -0.35 21 102 120 +82
29JAN26 57.50 P 2.25 2.25 1.83 2.13 -0.58 21 94 95 +94
29JAN26 60.00 P 0.00 0.00 0.00 3.84 -0.74 22 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 5.91 -0.94 23 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.40 -0.91 28 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.68 -1.27 27 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.17 -1.12 30 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 15.69 -1.06 36 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.15 -1.49 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 21 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 38 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 38 0
26FEB26 48.00 P 0.17 0.17 0.17 0.09 -0.02 21 9 170 +8
26FEB26 49.00 P 0.20 0.20 0.20 0.14 -0.05 20 20 100 +20
26FEB26 50.00 P 0.28 0.28 0.28 0.23 -0.06 20 4 170 +4
26FEB26 52.50 P 0.61 0.65 0.61 0.61 -0.15 20 52 98 -28
26FEB26 55.00 P 1.22 1.22 1.22 1.33 -0.30 20 14 47 +14
26FEB26 57.50 P 2.52 2.52 2.50 2.52 -0.45 21 37 37 +37
26FEB26 60.00 P 0.00 0.00 0.00 4.14 -0.62 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 6.15 -0.78 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.46 -0.90 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.97 -0.98 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.17 -1.12 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 15.96 -0.79 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.52 -1.12 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 293 0
30MAR26 45.00 P 0.15 0.15 0.13 0.05 -0.02 21 22 178 +21
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.05 21 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.08 21 0 141 0
30MAR26 49.00 P 0.34 0.34 0.34 0.29 -0.10 21 20 95 0
30MAR26 50.00 P 0.00 0.00 0.00 0.41 -0.13 21 180 410 +180
30MAR26 52.50 P 0.86 0.86 0.86 0.86 -0.27 20 1 279 0
30MAR26 55.00 P 1.70 1.70 1.55 1.69 -0.39 21 10 168 +10
30MAR26 57.50 P 0.00 0.00 0.00 2.91 -0.49 21 0 30 0
30MAR26 60.00 P 4.63 4.63 4.63 4.48 -0.63 22 4 8 +4
30MAR26 62.50 P 0.00 0.00 0.00 6.38 -0.77 22 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 8.58 -0.87 24 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.97 -0.98 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.54 -0.75 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.96 -0.79 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.58 -1.06 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 -0.05 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 -0.07 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.10 21 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.76 -0.11 21 0 9 0
29JUN26 49.00 P 0.00 0.00 0.00 0.95 -0.16 21 0 0 0
29JUN26 50.00 P 1.14 1.14 1.14 1.17 -0.22 21 10 42 0
29JUN26 52.50 P 1.95 1.96 1.85 1.93 -0.33 21 5 35 +5
29JUN26 55.00 P 0.00 0.00 0.00 2.95 -0.33 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 4.41 -0.32 21 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 5.85 -0.76 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 7.90 -0.66 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 9.92 -0.75 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.12 -0.79 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.33 -0.90 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.69 -0.85 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.15 -0.83 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.18 -0.78 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.08 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.10 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.90 -0.11 23 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.09 -0.15 23 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 1.31 -0.18 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.51 -0.27 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 1.81 -0.30 22 0 14 0
29SEP26 52.50 P 2.46 2.67 2.46 2.71 -0.39 22 5 5 +5
29SEP26 55.00 P 0.00 0.00 0.00 3.85 -0.34 22 0 117 0
29SEP26 57.50 P 0.00 0.00 0.00 5.17 -0.53 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 6.77 -0.64 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.63 -0.62 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 10.43 -0.82 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.43 -0.95 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.85 -0.72 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.08 -0.78 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.15 -1.01 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.34 -0.75 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.70 -0.09 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.90 -0.09 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.08 -0.13 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.30 -0.15 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.56 -0.17 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.76 -0.27 21 0 0 0
30DEC26 50.00 P 2.19 2.19 2.18 2.10 -0.27 21 2 2 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 -0.37 21 0 0 0
30DEC26 55.00 P 4.07 4.07 4.07 4.11 -0.34 21 1 2 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.43 -0.40 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.95 -0.68 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.91 -0.53 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.58 -0.82 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.88 -0.63 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.03 -0.69 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.24 -0.78 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.45 -0.93 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.75 -1.05 25 0 0 0
TOTAL PUT 1,442 18,304 +664
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$ 40.96
30DEC25 20.00 C 0.00 0.00 0.00 20.99 +0.10 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.00 +0.24 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.00 +0.22 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.03 +0.27 83 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.04 +0.12 82 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.06 +0.29 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.20 +0.43 99 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.01 +0.24 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.01 +0.10 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.04 +0.26 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.00 +0.22 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 10.03 +0.07 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.01 +0.15 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.02 +0.22 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 7.02 +0.22 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 6.03 +0.13 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 5.03 +0.22 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 4.06 +0.24 17 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 3.10 +0.31 17 0 160 0
30DEC25 39.00 C 0.00 0.00 0.00 2.20 +0.25 17 0 198 0
30DEC25 40.00 C 1.48 1.48 1.48 1.40 +0.16 16 15 259 +7
30DEC25 41.00 C 0.86 0.86 0.78 0.78 +0.07 16 16 304 -1
30DEC25 42.00 C 0.40 0.40 0.40 0.41 +0.05 17 2 250 0
30DEC25 43.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 147 0
30DEC25 44.00 C 0.00 0.00 0.00 0.07 0.00 17 0 198 0
30DEC25 45.00 C 0.07 0.07 0.07 0.03 0.00 18 16 185 +14
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
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 26 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 13.14 +0.20 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.41 +0.54 62 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.03 +0.25 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.12 +0.16 26 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.24 +0.21 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.09 +0.28 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.25 +0.35 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.34 +0.42 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.21 +0.40 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.38 +0.46 23 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.36 +0.27 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.56 +0.22 18 0 74 0
29JAN26 40.00 C 0.00 0.00 0.00 1.86 +0.16 18 0 73 0
29JAN26 41.00 C 0.00 0.00 0.00 1.31 +0.13 18 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 0.88 +0.10 19 0 120 0
29JAN26 43.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 109 0
29JAN26 45.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 62 0
29JAN26 46.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 0.00 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 12.41 +0.54 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.18 +0.38 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.19 +0.23 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.24 +0.21 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.21 +0.22 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.26 +0.36 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.46 +0.54 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.50 +0.51 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.43 +0.11 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.59 +0.23 18 0 8 0
26FEB26 39.00 C 2.93 2.93 2.93 2.86 +0.21 19 15 45 +15
26FEB26 40.00 C 0.00 0.00 0.00 2.20 +0.16 19 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.66 +0.14 19 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 1.21 +0.11 19 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.24 0.00 19 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 0.00 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 0.00 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.16 +0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.17 +0.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.18 +0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.19 +0.23 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.21 +0.23 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.22 +0.23 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.24 +0.24 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.25 +0.24 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.27 +0.33 30 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 12.45 +0.56 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.27 +0.31 20 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.28 +0.10 18 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.36 +0.24 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.57 +0.54 30 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.42 +0.36 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.66 +0.53 25 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.68 +0.43 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.75 +0.02 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.85 0.00 18 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.27 +0.22 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.65 +0.18 20 0 70 0
30MAR26 41.00 C 2.14 2.14 2.14 2.12 +0.16 20 15 15 +15
30MAR26 42.00 C 0.00 0.00 0.00 1.67 +0.14 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 1.28 +0.05 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.96 +0.03 20 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.71 +0.02 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 0.00 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 0.00 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.31 +0.22 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.32 +0.21 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.34 +0.21 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.35 +0.21 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.37 +0.21 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.39 +0.21 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.45 +0.25 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.43 +0.20 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.53 +0.35 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.53 +0.39 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.58 +0.39 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.63 +0.35 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.76 +0.32 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.89 +0.24 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.13 +0.22 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.39 +0.17 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.72 +0.13 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.10 -0.02 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 +0.06 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.12 -0.03 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.72 +0.01 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 +0.02 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 0.00 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.88 -0.06 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 14.37 +0.21 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.39 +0.21 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.45 +0.24 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.45 +0.20 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.53 +0.35 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.58 +0.43 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.73 +0.45 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.74 +0.24 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.78 +0.18 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.00 +0.15 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.26 +0.10 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.60 +0.08 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.00 +0.07 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.46 -0.05 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.97 +0.04 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.62 +0.03 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.16 -0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 +0.01 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 0.00 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.29 0.00 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.09 0.00 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.95 +0.04 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 +0.01 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.01 21 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 10.54 +0.22 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 +0.19 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.73 +0.21 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.74 +0.06 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.94 +0.05 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.29 +0.14 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.59 +0.12 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.79 -0.04 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 +0.11 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.82 +0.08 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.23 +0.08 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 +0.07 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.51 +0.05 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.12 +0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.81 +0.04 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.56 +0.04 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.40 +0.05 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 +0.02 20 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 - 20 0 0 -
TOTAL CALL 79 4,349 +50
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 177 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.04 -0.03 17 0 195 0
30DEC25 39.00 P 0.18 0.18 0.18 0.14 -0.07 17 10 227 +10
30DEC25 40.00 P 0.45 0.45 0.42 0.34 -0.15 16 18 344 -2
30DEC25 41.00 P 0.80 0.80 0.80 0.77 -0.18 17 10 253 +10
30DEC25 42.00 P 1.36 1.36 1.36 1.39 -0.23 17 15 65 +15
30DEC25 43.00 P 0.00 0.00 0.00 2.20 -0.26 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.13 -0.20 21 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.10 -0.33 24 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.08 -0.22 27 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.09 -0.38 32 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.04 -0.44 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.05 -0.25 34 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.07 -0.41 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 103 0
29JAN26 38.00 P 0.00 0.00 0.00 0.22 -0.06 18 0 168 0
29JAN26 39.00 P 0.00 0.00 0.00 0.42 -0.09 18 0 157 0
29JAN26 40.00 P 0.00 0.00 0.00 0.71 -0.15 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.16 -0.18 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 1.75 -0.20 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.42 -0.28 18 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.31 -0.23 21 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 4.22 -0.25 22 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.14 -0.32 23 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.11 -0.38 25 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.25 -0.25 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.28 -0.27 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.31 -0.17 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 0.01 -0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.11 -0.04 19 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.22 -0.05 19 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 -0.08 19 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.64 -0.10 19 0 16 0
26FEB26 40.00 P 1.05 1.05 1.05 0.97 -0.15 19 1 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.40 -0.21 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.01 -0.19 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.69 -0.18 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.46 -0.10 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.32 -0.24 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.25 -0.25 23 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.16 -0.33 23 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.25 -0.25 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.28 -0.27 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.31 -0.17 35 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 37 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 32 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 25 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 10 0
30MAR26 36.00 P 0.32 0.32 0.32 0.26 -0.05 20 10 11 +10
30MAR26 37.00 P 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.65 -0.08 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.94 -0.11 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 1.32 -0.14 20 0 45 0
30MAR26 41.00 P 0.00 0.00 0.00 1.73 -0.22 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.35 -0.18 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.00 -0.19 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.73 -0.03 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.52 -0.23 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.39 -0.11 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.16 -0.39 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.25 -0.25 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.28 -0.27 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.31 -0.17 31 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 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.06 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.07 20 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 -0.10 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.56 -0.15 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.82 -0.14 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.12 -0.13 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.48 -0.14 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.83 -0.20 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.37 -0.09 20 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 2.90 -0.26 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.49 -0.30 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.24 -0.20 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.96 -0.24 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.73 -0.25 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.54 -0.19 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.40 -0.26 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.29 -0.25 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.19 -0.26 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.12 -0.16 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 -0.04 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.06 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.72 -0.07 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.92 -0.09 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.19 -0.11 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.51 -0.11 21 0 1 0
29SEP26 38.00 P 1.93 1.93 1.93 1.88 -0.15 21 4 4 -4
29SEP26 39.00 P 0.00 0.00 0.00 2.29 -0.19 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.82 -0.22 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 -0.26 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.97 -0.23 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.55 -0.34 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.35 -0.24 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.09 -0.25 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.84 -0.11 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 -0.25 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.59 -0.14 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.46 -0.21 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.30 -0.27 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 -0.03 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.10 -0.05 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.55 +0.02 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 -0.07 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.52 -0.14 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.09 -0.19 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.84 -0.08 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 -0.09 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.27 -0.10 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.05 -0.10 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.70 -0.26 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.69 -0.11 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.46 -0.22 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.30 - 21 0 0 -
TOTAL PUT 68 4,393 +39
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$ 27.30
30DEC25 8.25 C 0.00 0.00 0.00 19.07 +0.18 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.80 +0.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.57 +0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.32 +0.17 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.11 +0.21 178 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.82 +0.17 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.57 +0.17 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.49 +0.24 212 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.01 +0.35 206 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.31 +0.16 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.82 +0.17 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.33 +0.18 92 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.83 +0.17 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.36 +0.20 120 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.83 +0.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.52 +0.36 151 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.83 +0.20 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.52 +0.37 137 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.84 +0.18 71 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.34 +0.17 63 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.84 +0.17 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.34 +0.20 0 0 3,486 0
30DEC25 17.50 C 0.00 0.00 0.00 9.84 +0.17 0 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 9.50 +0.24 97 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.83 +0.15 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 8.35 +0.19 49 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.85 +0.17 44 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 7.41 +0.23 63 0 725 0
30DEC25 21.00 C 6.18 6.18 6.18 6.50 +0.32 66 3 878 -3
30DEC25 22.00 C 0.00 0.00 0.00 5.48 +0.28 54 0 1,810 0
30DEC25 23.00 C 0.00 0.00 0.00 4.40 +0.17 36 0 4,980 0
30DEC25 24.00 C 3.84 3.84 3.84 3.59 +0.19 44 1 1,742 0
30DEC25 25.00 C 2.79 2.79 2.79 2.58 +0.19 33 30 5,208 +30
30DEC25 26.00 C 2.18 2.21 1.81 1.78 +0.13 32 43 1,827 +29
30DEC25 27.00 C 1.25 1.50 1.08 1.19 +0.12 33 918 1,563 +100
30DEC25 28.00 C 0.86 0.98 0.66 0.72 +0.03 32 577 4,720 +2
30DEC25 29.00 C 0.50 0.60 0.39 0.43 0.00 33 575 4,262 -162
30DEC25 30.00 C 0.29 0.36 0.22 0.25 -0.02 34 238 1,353 +94
30DEC25 31.00 C 0.17 0.21 0.14 0.14 -0.03 35 172 818 +19
30DEC25 32.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 332 0
30DEC25 33.00 C 0.08 0.08 0.08 0.05 -0.01 38 3 422 +3
30DEC25 34.00 C 0.04 0.04 0.04 0.02 -0.02 37 49 712 +9
30DEC25 35.00 C 0.02 0.02 0.01 0.01 -0.01 37 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 12.52 +0.32 91 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.88 +0.17 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.50 +0.31 79 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.00 +0.33 75 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.39 +0.11 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.04 +0.32 71 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.55 +0.17 68 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.92 +0.18 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.58 +0.42 63 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.92 +0.23 40 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 7.61 +0.35 57 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.50 +0.07 42 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.54 +0.20 38 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.62 +0.22 36 0 690 0
29JAN26 24.00 C 4.00 4.00 4.00 3.75 +0.31 35 1 782 -1
29JAN26 25.00 C 2.98 2.98 2.98 2.97 +0.25 34 1 1,879 +1
29JAN26 26.00 C 2.49 2.49 2.20 2.29 +0.15 34 140 2,748 +100
29JAN26 27.00 C 1.78 2.00 1.78 1.75 +0.15 35 25 428 -15
29JAN26 28.00 C 1.33 1.50 1.21 1.28 +0.07 35 93 2,292 +4
29JAN26 29.00 C 1.06 1.06 0.86 0.94 +0.03 35 283 1,367 +19
29JAN26 30.00 C 0.79 0.79 0.65 0.70 +0.02 36 95 3,136 -17
29JAN26 31.00 C 0.56 0.56 0.49 0.51 -0.01 37 33 1,385 -1
29JAN26 32.00 C 0.43 0.45 0.34 0.36 -0.03 37 706 937 +456
29JAN26 33.00 C 0.25 0.28 0.25 0.26 -0.04 38 147 1,237 +147
29JAN26 34.00 C 0.20 0.21 0.20 0.18 -0.05 38 17 430 +17
29JAN26 35.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 233 0
29JAN26 36.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 196 0
29JAN26 37.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 319 0
26FEB26 16.50 C 0.00 0.00 0.00 11.00 +0.23 57 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.41 +0.13 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.05 +0.23 56 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.55 +0.17 52 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.21 +0.32 60 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.58 +0.17 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.70 +0.40 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.56 +0.13 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.78 +0.30 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.64 +0.15 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.07 +0.22 37 0 252 0
26FEB26 25.00 C 3.48 3.55 3.48 3.14 -0.01 31 11 524 +10
26FEB26 26.00 C 0.00 0.00 0.00 2.65 +0.17 35 0 317 0
26FEB26 27.00 C 2.37 2.37 2.37 2.06 +0.09 34 1 635 0
26FEB26 28.00 C 1.85 1.85 1.59 1.63 +0.08 35 280 1,060 +274
26FEB26 29.00 C 1.49 1.50 1.49 1.28 +0.04 35 17 234 -13
26FEB26 30.00 C 0.00 0.00 0.00 1.00 +0.02 36 0 2,000 0
26FEB26 31.00 C 0.81 0.81 0.81 0.79 +0.01 37 5 58 0
26FEB26 32.00 C 0.00 0.00 0.00 0.63 +0.01 38 0 137 0
26FEB26 33.00 C 0.00 0.00 0.00 0.50 +0.01 38 0 278 0
26FEB26 34.00 C 0.44 0.44 0.44 0.40 0.00 39 100 100 +55
26FEB26 35.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 111 0
26FEB26 36.00 C 0.00 0.00 0.00 0.26 0.00 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.18 0.00 43 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.15 0.00 44 0 13 0
26FEB26 40.00 C 0.12 0.12 0.12 0.12 0.00 44 50 152 +50
30MAR26 8.25 C 0.00 0.00 0.00 19.11 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.89 +0.17 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.74 +0.22 106 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.36 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.14 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.98 +0.24 96 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.76 +0.36 98 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.49 +0.22 92 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.01 +0.25 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.41 +0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.83 +0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.42 +0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.93 +0.15 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.43 +0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.94 +0.16 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.52 +0.28 62 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.95 +0.16 38 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.56 +0.24 60 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.96 +0.15 34 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.50 +0.20 46 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.16 +0.34 59 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.41 0.00 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.18 +0.26 53 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.55 +0.17 40 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.21 +0.15 49 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.58 +0.17 38 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.98 +0.07 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.70 +0.38 40 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.70 +0.14 35 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.78 -0.02 33 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.17 +0.27 38 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.17 +0.09 32 0 5,027 0
30MAR26 25.00 C 0.00 0.00 0.00 3.54 -0.10 34 0 9,333 0
30MAR26 26.00 C 3.17 3.30 3.17 2.99 +0.12 35 30 816 -10
30MAR26 27.00 C 0.00 0.00 0.00 2.46 +0.10 35 0 2,342 0
30MAR26 28.00 C 2.19 2.31 2.15 2.04 +0.09 35 92 3,006 +48
30MAR26 29.00 C 1.86 1.86 1.63 1.67 +0.06 36 27 88 +5
30MAR26 30.00 C 0.00 0.00 0.00 1.37 +0.04 36 0 3,002 0
30MAR26 31.00 C 0.00 0.00 0.00 1.13 +0.03 37 0 863 0
30MAR26 32.00 C 0.95 0.95 0.95 0.94 +0.02 38 10 560 0
30MAR26 33.00 C 0.00 0.00 0.00 0.77 +0.01 38 0 201 0
30MAR26 34.00 C 0.72 0.72 0.72 0.63 -0.01 39 32 487 0
30MAR26 35.00 C 0.55 0.55 0.55 0.52 -0.02 39 60 9,906 +40
30MAR26 36.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 17.49 +0.10 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.01 +0.25 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.41 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.10 +0.35 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.42 +0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.93 +0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.43 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.94 +0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.52 +0.14 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.07 +0.17 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.70 +0.28 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.03 +0.09 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.53 +0.09 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.16 +0.16 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.60 +0.07 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.28 +0.15 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.67 +0.09 29 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.21 +0.11 30 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.75 +0.12 30 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.33 +0.07 32 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.04 +0.39 37 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 7.01 +0.06 31 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.26 +0.04 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.51 +0.04 32 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.81 +0.09 32 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.45 +0.23 36 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.74 +0.10 34 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.31 +0.16 35 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.86 +0.10 35 0 2,333 0
29JUN26 29.00 C 0.00 0.00 0.00 2.49 +0.09 36 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.17 +0.07 36 0 4,837 0
29JUN26 31.00 C 0.00 0.00 0.00 1.90 +0.04 37 0 131 0
29JUN26 32.00 C 0.00 0.00 0.00 1.67 +0.04 37 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.47 +0.03 38 0 205 0
29JUN26 34.00 C 0.00 0.00 0.00 1.31 +0.03 39 0 127 0
29JUN26 35.00 C 0.00 0.00 0.00 1.16 +0.02 39 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 1.04 +0.02 40 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.93 +0.02 40 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.84 +0.02 41 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.68 +0.01 42 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 13.19 +0.29 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.79 +0.37 48 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.19 +0.22 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.59 +0.14 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.29 +0.29 41 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.87 +0.30 42 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.35 +0.22 39 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.81 +0.16 35 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.50 +0.10 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.04 +0.30 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.66 +0.20 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.04 -0.03 33 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.53 +0.38 39 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.73 +0.19 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 6.13 +0.32 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.30 +0.28 35 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.82 +0.06 37 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 4.36 +0.19 37 0 359 0
29SEP26 27.00 C 4.01 4.05 3.74 3.85 +0.23 37 167 1,437 +142
29SEP26 28.00 C 0.00 0.00 0.00 3.43 +0.14 37 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 3.04 +0.06 37 0 178 0
29SEP26 30.00 C 0.00 0.00 0.00 2.73 +0.09 37 0 134 0
29SEP26 31.00 C 0.00 0.00 0.00 2.46 +0.10 38 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.20 +0.08 38 0 54 0
29SEP26 33.00 C 2.00 2.00 2.00 2.00 +0.09 39 50 154 0
29SEP26 34.00 C 0.00 0.00 0.00 1.79 +0.07 39 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.62 +0.06 39 0 60 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 +0.06 40 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 +0.11 40 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.22 +0.07 40 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 +0.10 41 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 1.03 +0.10 41 0 27 0
30DEC26 17.50 C 0.00 0.00 0.00 10.40 +0.15 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.97 +0.15 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.56 +0.15 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.16 +0.15 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.76 +0.14 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.38 +0.14 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.65 +0.12 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.97 +0.11 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.32 +0.10 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.74 +0.08 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.18 +0.06 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.68 +0.04 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.27 +0.11 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.85 +0.10 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.48 +0.10 36 0 0 0
30DEC26 30.00 C 3.34 3.40 3.22 3.14 +0.08 36 4 2 +2
30DEC26 31.00 C 0.00 0.00 0.00 2.85 +0.08 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.58 +0.06 36 0 1 0
30DEC26 33.00 C 2.52 2.52 2.52 2.35 +0.05 36 10 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.13 +0.03 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.88 -0.01 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.70 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 0.00 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
TOTAL CALL 5,121 129,856 +1,434
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 703 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 78 2 1,042 -2
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,894 0
30DEC25 22.00 P 0.03 0.03 0.03 0.02 0.00 38 6 19,820 0
30DEC25 23.00 P 0.04 0.05 0.04 0.06 +0.01 38 151 3,057 -89
30DEC25 24.00 P 0.11 0.11 0.07 0.12 0.00 36 104 1,448 +51
30DEC25 25.00 P 0.18 0.23 0.15 0.25 -0.02 35 225 4,834 +103
30DEC25 26.00 P 0.39 0.46 0.31 0.46 -0.06 33 260 1,635 -53
30DEC25 27.00 P 0.72 0.84 0.63 0.80 -0.14 32 1,036 3,027 +491
30DEC25 28.00 P 1.32 1.32 1.16 1.36 -0.19 32 25 432 +3
30DEC25 29.00 P 0.00 0.00 0.00 2.02 -0.17 31 0 139 0
30DEC25 30.00 P 0.00 0.00 0.00 2.90 -0.23 35 0 123 0
30DEC25 31.00 P 0.00 0.00 0.00 3.79 -0.32 35 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.88 -0.20 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.88 -0.07 54 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.85 -0.04 58 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 7.70 -0.27 0 0 13 0
30DEC25 36.00 P 0.00 0.00 0.00 8.74 -0.15 57 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.86 -0.02 75 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.70 -0.18 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.86 -0.25 84 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.84 -0.12 87 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
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 41 0 382 0
29JAN26 19.00 P 0.02 0.02 0.02 0.01 0.00 38 123 1,421 +113
29JAN26 19.50 P 0.03 0.03 0.03 0.01 0.00 36 17 738 +17
29JAN26 20.00 P 0.02 0.03 0.02 0.02 +0.01 37 47 1,056 0
29JAN26 21.00 P 0.07 0.07 0.07 0.04 +0.02 35 3 1,490 +1
29JAN26 22.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 1,462 0
29JAN26 23.00 P 0.18 0.20 0.18 0.18 +0.04 35 15 2,229 +1
29JAN26 24.00 P 0.28 0.35 0.28 0.33 +0.03 35 31 1,955 -16
29JAN26 25.00 P 0.50 0.59 0.44 0.54 -0.01 34 484 1,333 +239
29JAN26 26.00 P 0.80 0.87 0.70 0.86 -0.07 34 80 1,975 +70
29JAN26 27.00 P 1.17 1.31 1.16 1.29 -0.13 34 46 864 0
29JAN26 28.00 P 1.84 1.84 1.84 1.86 -0.14 35 100 135 +75
29JAN26 29.00 P 0.00 0.00 0.00 2.53 -0.16 36 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 3.20 -0.35 34 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.10 -0.31 37 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.97 -0.20 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.88 -0.07 40 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.85 -0.16 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.82 -0.15 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.90 +0.01 53 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 9.86 -0.25 54 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.98 +0.09 64 0 36 0
29JAN26 39.00 P 0.00 0.00 0.00 11.86 -0.25 61 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.84 -0.12 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
26FEB26 18.50 P 0.04 0.04 0.04 0.01 0.00 34 50 54 +50
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 0.00 34 0 80 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 322 0
26FEB26 22.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 2,491 0
26FEB26 23.00 P 0.31 0.31 0.31 0.29 -0.03 33 1 278 -1
26FEB26 24.00 P 0.43 0.52 0.43 0.49 -0.06 34 13 727 +2
26FEB26 25.00 P 0.71 0.71 0.71 0.78 -0.07 34 10 747 0
26FEB26 26.00 P 1.08 1.16 0.98 1.13 -0.11 34 64 485 +34
26FEB26 27.00 P 1.61 1.63 1.61 1.57 -0.15 34 4 482 +2
26FEB26 28.00 P 0.00 0.00 0.00 2.13 -0.17 34 0 290 0
26FEB26 29.00 P 0.00 0.00 0.00 2.79 -0.13 35 0 15 0
26FEB26 30.00 P 3.25 3.25 3.25 3.53 -0.18 36 80 95 +80
26FEB26 31.00 P 0.00 0.00 0.00 4.19 -0.42 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.31 -0.17 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.18 +0.06 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.04 +0.01 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.87 -0.34 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.98 -0.16 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.92 -0.19 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.98 +0.06 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.86 -0.25 52 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 12.97 -0.10 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 71 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 233 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 49 100 234 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 45 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 194 0
30MAR26 16.00 P 0.08 0.09 0.08 0.01 0.00 38 200 416 -92
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 0.01 -0.01 34 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 670 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 513 0
30MAR26 19.00 P 0.13 0.13 0.13 0.05 -0.03 34 5 8,897 +1
30MAR26 19.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 835 0
30MAR26 21.00 P 0.23 0.27 0.23 0.18 -0.06 34 3 2,006 -3
30MAR26 22.00 P 0.00 0.00 0.00 0.31 -0.07 34 0 14,419 0
30MAR26 23.00 P 0.53 0.54 0.53 0.50 -0.08 35 70 2,978 0
30MAR26 24.00 P 0.77 0.77 0.77 0.76 -0.08 35 1 10,404 0
30MAR26 25.00 P 1.03 1.07 1.03 1.06 -0.09 35 51 907 0
30MAR26 26.00 P 1.45 1.45 1.44 1.44 -0.11 35 34 2,049 0
30MAR26 27.00 P 0.00 0.00 0.00 1.91 -0.14 35 0 65 0
30MAR26 28.00 P 0.00 0.00 0.00 2.48 -0.15 35 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 3.12 -0.17 36 0 0 0
30MAR26 30.00 P 3.53 3.53 3.53 3.83 -0.17 37 80 270 +80
30MAR26 31.00 P 4.55 4.55 4.55 4.50 -0.37 36 1 8 0
30MAR26 32.00 P 0.00 0.00 0.00 5.31 -0.29 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.39 -0.03 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.22 -0.02 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.21 0.00 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.07 -0.07 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.92 -0.38 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.98 +0.06 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.86 -0.25 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.97 -0.10 52 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 50 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 36 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 0.00 32 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 0.00 34 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 1,193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 -0.02 34 0 975 0
29JUN26 22.00 P 0.00 0.00 0.00 0.68 -0.02 35 0 1,019 0
29JUN26 23.00 P 0.00 0.00 0.00 0.95 -0.03 35 0 305 0
29JUN26 24.00 P 0.00 0.00 0.00 1.28 -0.04 35 0 250 0
29JUN26 25.00 P 0.00 0.00 0.00 1.65 -0.08 35 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 2.08 -0.10 35 0 2,325 0
29JUN26 27.00 P 0.00 0.00 0.00 2.58 -0.09 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.15 -0.10 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.76 -0.17 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 4.55 -0.08 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.27 -0.10 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.02 -0.11 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.80 -0.12 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.66 +0.01 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.56 +0.02 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.38 +0.03 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.28 -0.03 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.01 -0.24 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.91 -0.37 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.97 -0.10 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.03 35 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.07 36 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 +0.07 36 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.09 36 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 +0.08 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.10 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.08 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.08 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.07 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 +0.04 35 0 528 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 +0.02 35 0 616 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 -0.03 35 6 772 -6
29SEP26 24.00 P 1.72 1.82 1.71 1.83 -0.07 35 3,004 3,833 +3,000
29SEP26 25.00 P 2.19 2.19 2.19 2.24 -0.08 35 2 263 +2
29SEP26 26.00 P 2.61 2.61 2.55 2.71 -0.14 35 96 344 +91
29SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.17 35 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 3.80 -0.18 35 0 64 0
29SEP26 29.00 P 0.00 0.00 0.00 4.43 -0.19 35 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.24 -0.09 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.93 +0.02 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.64 -0.06 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 -0.10 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.27 -0.12 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.92 -0.19 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.74 -0.26 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.57 -0.51 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.49 -0.08 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.43 -0.11 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.19 -0.31 37 0 0 0
30DEC26 17.50 P 0.42 0.42 0.42 0.43 +0.03 36 1 1 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 +0.02 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 -0.04 35 0 24 0
30DEC26 22.00 P 1.40 1.40 1.40 1.46 -0.05 35 23 23 +23
30DEC26 23.00 P 0.00 0.00 0.00 1.78 -0.08 35 6 6 +6
30DEC26 24.00 P 0.00 0.00 0.00 2.16 -0.10 35 0 20 0
30DEC26 25.00 P 0.00 0.00 0.00 2.59 -0.12 35 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.10 35 0 30 0
30DEC26 27.00 P 0.00 0.00 0.00 3.59 -0.14 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.15 -0.16 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.81 -0.09 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.48 -0.08 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.16 -0.08 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.89 -0.08 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.63 -0.08 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.41 -0.07 36 0 0 0
30DEC26 35.00 P 9.28 9.28 9.28 9.21 -0.07 36 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.06 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.85 -0.23 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.71 -0.06 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.56 -0.06 37 0 0 0
TOTAL PUT 6,661 163,296 +4,275
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 67.80
30DEC25 46.00 C 0.00 0.00 0.00 22.35 -0.57 94 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.33 -0.32 89 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.02 -0.23 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.16 -0.09 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.85 -0.95 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.84 -0.39 67 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.13 -0.12 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.75 -0.33 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.13 -0.26 31 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.45 -0.31 0 0 0 0
30DEC25 65.00 C 2.72 2.72 2.72 2.88 -0.38 0 30 30 +30
30DEC25 67.50 C 0.77 0.77 0.64 0.85 +0.01 7 12 474 +12
30DEC25 70.00 C 0.00 0.00 0.00 0.07 +0.01 8 0 280 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 10 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 21.33 -0.32 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.44 -0.42 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.28 +0.03 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.42 -0.38 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.96 -0.27 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.13 -0.46 26 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.84 -0.24 29 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.34 -0.05 23 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.62 -0.14 8 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
29JAN26 67.50 C 1.12 1.12 1.12 1.23 +0.03 8 30 392 -28
29JAN26 70.00 C 0.37 0.37 0.28 0.28 0.00 8 48 560 +3
29JAN26 72.50 C 0.15 0.15 0.15 0.04 0.00 8 30 174 +30
29JAN26 75.00 C 0.07 0.07 0.07 0.01 0.00 10 30 30 +30
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 21.33 -0.32 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.44 -0.42 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.28 -0.54 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.42 -0.38 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.96 -0.27 35 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.13 -0.52 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.05 -0.03 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.34 -0.16 15 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.79 -0.11 9 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.41 +0.02 8 0 76 0
26FEB26 67.50 C 0.00 0.00 0.00 1.59 0.00 8 0 171 0
26FEB26 70.00 C 0.00 0.00 0.00 0.55 -0.02 9 0 76 0
26FEB26 72.50 C 0.00 0.00 0.00 0.13 -0.03 9 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 9 0 60 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.54 -0.38 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.33 -0.48 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.44 -0.42 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.28 -0.54 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.42 -0.38 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.96 -0.27 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.13 -0.52 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.05 -0.06 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.34 -0.16 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.79 -0.11 0 0 0 0
30MAR26 65.00 C 3.36 3.40 3.36 3.51 -0.37 8 90 162 +90
30MAR26 67.50 C 0.00 0.00 0.00 1.74 -0.55 9 0 324 0
30MAR26 70.00 C 0.00 0.00 0.00 0.71 -0.49 9 0 85 0
30MAR26 72.50 C 0.34 0.34 0.34 0.20 -0.34 9 30 531 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.16 9 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.07 10 0 62 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.33 -0.48 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.44 -0.42 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.28 -0.54 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.42 -0.38 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.96 -0.27 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.13 -0.52 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.05 -0.19 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.34 -0.60 11 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.99 -0.52 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.97 -0.76 11 0 3 0
29JUN26 67.50 C 1.96 1.96 1.96 2.40 -0.69 11 3 149 +3
29JUN26 70.00 C 0.00 0.00 0.00 1.29 -0.51 10 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 0.66 -0.34 10 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.20 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.09 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.05 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.03 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -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 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.33 -0.48 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.44 -0.42 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.28 -0.56 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.42 -0.38 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.96 -0.39 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.38 -0.85 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.05 -0.44 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.40 -0.86 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.22 -0.94 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.36 -1.09 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 2.87 -0.95 10 0 71 0
29SEP26 70.00 C 0.00 0.00 0.00 1.71 -0.75 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 0.98 -0.56 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.52 -0.38 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.24 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.13 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.07 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.04 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.44 -0.42 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.42 -0.43 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.46 -0.46 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.05 -0.54 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.49 -0.79 11 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.05 -0.96 9 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.86 -0.96 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.80 -0.96 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.00 -1.10 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.50 -0.95 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.26 -0.77 9 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.42 -0.60 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 -0.44 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 -0.31 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 -0.19 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.11 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.08 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.04 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.02 10 0 0 0
TOTAL CALL 303 4,392 +200
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 565 0
30DEC25 65.00 P 0.03 0.03 0.03 0.02 0.00 8 20 823 +3
30DEC25 67.50 P 0.35 0.55 0.35 0.43 -0.04 8 67 1,081 +63
30DEC25 70.00 P 2.11 2.11 2.11 2.27 -0.07 10 5 177 -5
30DEC25 72.50 P 0.00 0.00 0.00 4.82 -0.12 20 0 0 -60
30DEC25 75.00 P 0.00 0.00 0.00 7.28 +0.13 25 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.70 -0.47 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.28 +0.28 37 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.71 +0.24 36 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.20 -0.21 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.70 -0.22 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.60 +0.23 71 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.70 +0.21 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.12 0.12 0.12 0.09 -0.03 8 2 291 +2
29JAN26 67.50 P 0.61 0.85 0.61 0.68 -0.09 8 10 260 -4
29JAN26 70.00 P 2.47 2.56 2.47 2.33 -0.17 9 32 27 -11
29JAN26 72.50 P 0.00 0.00 0.00 4.83 -0.11 15 0 30 -27
29JAN26 75.00 P 0.00 0.00 0.00 7.28 -0.12 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.81 -0.36 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.28 -0.13 28 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.71 -0.33 28 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.20 -0.21 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.70 -0.22 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.60 +0.23 52 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.85 +0.36 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 21 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 0.03 -0.02 9 0 5 0
26FEB26 65.00 P 0.19 0.21 0.19 0.21 -0.05 9 12 131 0
26FEB26 67.50 P 0.82 0.99 0.82 0.90 -0.09 9 7 234 0
26FEB26 70.00 P 2.64 2.64 2.64 2.46 -0.13 9 15 94 0
26FEB26 72.50 P 0.00 0.00 0.00 4.83 -0.11 13 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.28 -0.12 17 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.81 -0.36 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.28 -0.13 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.71 -0.60 25 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.20 -0.21 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.77 -0.15 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.60 +0.23 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.85 +0.36 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.03 9 0 175 0
30MAR26 62.50 P 0.18 0.18 0.18 0.16 -0.05 9 8 186 +7
30MAR26 65.00 P 0.65 0.67 0.65 0.63 0.00 9 17 289 +17
30MAR26 67.50 P 1.50 1.50 1.50 1.69 +0.11 9 1 200 +1
30MAR26 70.00 P 0.00 0.00 0.00 3.44 +0.38 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.63 +0.53 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.93 +0.34 11 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.38 +0.21 13 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.42 -0.15 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.07 -0.25 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.79 -0.10 18 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.60 +0.68 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.73 +0.30 18 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.22 +0.38 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.06 11 0 44 0
29JUN26 62.50 P 0.45 0.45 0.45 0.48 +0.12 10 5 167 +5
29JUN26 65.00 P 1.00 1.15 1.00 1.17 +0.30 11 12 218 +12
29JUN26 67.50 P 0.00 0.00 0.00 2.22 +0.49 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.78 +0.58 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.74 +0.59 10 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.22 +0.63 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.68 +0.51 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.19 +0.46 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.63 +0.31 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.10 +0.21 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.60 +0.58 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.05 +0.54 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.53 +0.26 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.00 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.01 10 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.04 10 0 34 0
29SEP26 62.50 P 0.72 0.72 0.72 0.60 +0.10 10 3 76 0
29SEP26 65.00 P 1.45 1.55 1.45 1.28 +0.21 10 6 66 +6
29SEP26 67.50 P 0.00 0.00 0.00 2.31 +0.31 10 0 60 0
29SEP26 70.00 P 4.01 4.01 4.01 3.83 +0.46 10 5 10 +5
29SEP26 72.50 P 0.00 0.00 0.00 5.76 +0.52 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.22 +0.63 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.68 +0.51 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.19 +0.46 17 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.63 +0.31 18 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.10 +0.21 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.60 +0.34 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.05 +0.26 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.53 +0.26 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 10 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.01 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.02 10 0 0 0
30DEC26 60.00 P 0.55 0.55 0.55 0.34 +0.07 10 2 4 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.75 +0.15 10 0 0 0
30DEC26 65.00 P 1.76 1.76 1.76 1.46 +0.27 10 3 3 +3
30DEC26 67.50 P 0.00 0.00 0.00 2.49 +0.44 10 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 3.97 +0.51 10 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.84 +0.57 10 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.26 +0.67 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.68 +0.51 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.19 +0.46 16 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.63 +0.31 17 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.10 +0.21 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.60 +0.34 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.05 +0.26 22 0 0 0
TOTAL PUT 232 6,851 +19
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$ 52.40
30DEC25 26.00 C 0.00 0.00 0.00 26.71 -0.11 146 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.47 -0.36 82 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.47 -0.36 73 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.47 -0.36 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.90 +0.12 134 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.48 -0.36 66 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.48 -0.36 59 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.72 -0.19 101 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.46 -0.39 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.45 -0.46 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.49 -0.36 46 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.85 0.00 88 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.41 -0.45 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.49 -0.37 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.52 -0.34 43 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.43 -0.44 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.75 -0.10 56 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.42 -0.45 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.49 -0.48 0 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.74 -0.07 41 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.48 -0.32 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.72 -0.09 31 0 1,802 0
30DEC25 48.00 C 5.05 5.05 4.80 4.62 -0.18 22 40 2,041 0
30DEC25 49.00 C 3.62 3.62 3.62 3.62 -0.31 18 40 4,289 -40
30DEC25 50.00 C 3.30 3.30 3.30 2.78 -0.30 19 1 4,056 -1
30DEC25 52.50 C 1.48 1.50 1.25 1.22 -0.20 20 23 2,788 -4
30DEC25 55.00 C 0.43 0.43 0.43 0.39 -0.10 21 4 1,786 +4
30DEC25 57.50 C 0.12 0.12 0.12 0.10 -0.03 21 1 997 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 611 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.97 +0.12 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.59 -0.38 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.49 -0.48 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.52 -0.34 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.83 -0.16 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.75 -0.24 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.48 -0.55 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.56 -0.50 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.74 -0.12 24 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.62 -0.56 0 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.76 -0.34 19 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.95 -0.32 21 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.19 -0.31 22 0 2,353 0
29JAN26 50.00 C 0.00 0.00 0.00 3.50 -0.28 23 0 962 0
29JAN26 52.50 C 1.95 1.95 1.95 2.08 -0.22 24 15 2,385 +15
29JAN26 55.00 C 0.92 0.92 0.92 1.11 -0.15 24 15 541 +15
29JAN26 57.50 C 0.45 0.45 0.45 0.54 -0.09 24 5 1,061 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.23 -0.05 24 0 394 0
29JAN26 62.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JAN26 70.00 C 0.02 0.02 0.02 0.01 0.00 27 41 41 +41
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.52 -0.58 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.98 -0.15 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.00 -0.16 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.71 -0.49 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.76 -0.47 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.89 -0.46 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.90 -0.56 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.09 -0.33 21 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 5.33 -0.31 22 0 51 0
26FEB26 49.00 C 0.00 0.00 0.00 4.61 -0.45 22 0 153 0
26FEB26 50.00 C 0.00 0.00 0.00 3.96 -0.27 23 0 474 0
26FEB26 52.50 C 0.00 0.00 0.00 2.58 -0.21 24 0 225 0
26FEB26 55.00 C 1.32 1.32 1.29 1.57 -0.15 24 19 119 -12
26FEB26 57.50 C 0.00 0.00 0.00 0.90 -0.10 24 0 159 0
26FEB26 60.00 C 0.00 0.00 0.00 0.48 -0.06 24 0 452 0
26FEB26 62.50 C 0.27 0.27 0.27 0.24 -0.04 24 10 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.72 -0.39 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.73 -0.17 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.72 -0.41 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.52 -0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.66 -0.50 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.55 -0.62 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.97 -0.22 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.78 -0.44 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.85 -0.40 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.52 -0.77 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 11.98 -0.36 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.00 -0.16 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.84 -0.36 12 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.24 -0.09 26 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.39 -0.11 26 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.58 -0.12 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.60 -0.34 24 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.89 -0.33 24 0 484 0
30MAR26 49.00 C 4.64 4.64 4.64 5.23 -0.31 25 16 395 +15
30MAR26 50.00 C 4.40 4.40 4.40 4.61 -0.30 25 35 1,655 0
30MAR26 52.50 C 0.00 0.00 0.00 3.28 -0.25 25 0 1,686 0
30MAR26 55.00 C 0.00 0.00 0.00 2.24 -0.21 26 0 631 0
30MAR26 57.50 C 1.32 1.35 1.32 1.48 -0.16 26 32 3,193 -2
30MAR26 60.00 C 0.00 0.00 0.00 0.94 -0.12 26 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.58 -0.08 26 0 337 0
30MAR26 65.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 252 0
30MAR26 67.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 109 0
30MAR26 70.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.62 -0.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.19 0.00 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.80 -0.93 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.92 -0.46 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.04 -0.48 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.19 -0.49 17 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.36 -0.49 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.56 -0.50 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.78 -0.51 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.03 -0.52 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.32 -0.51 24 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.64 -0.51 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.99 -0.52 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 6.38 -0.51 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.80 -0.51 25 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.52 -0.49 26 0 1,192 0
29JUN26 55.00 C 0.00 0.00 0.00 3.46 -0.45 26 0 1,872 0
29JUN26 57.50 C 0.00 0.00 0.00 2.60 -0.42 26 0 403 0
29JUN26 60.00 C 1.82 1.82 1.82 1.93 -0.36 26 5 202 +5
29JUN26 62.50 C 1.40 1.40 1.40 1.42 -0.30 26 5 152 +3
29JUN26 65.00 C 1.09 1.09 1.09 1.07 -0.21 27 3 246 +3
29JUN26 67.50 C 0.00 0.00 0.00 0.76 -0.18 27 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 -0.14 27 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.37 -0.12 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.11 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 -0.08 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 -0.07 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.65 -0.52 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.19 -0.44 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.86 -0.87 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.98 -0.40 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.13 -0.39 14 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.30 -0.38 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.50 -0.35 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.72 -0.34 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.97 -0.32 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.26 -0.29 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.57 -0.26 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.92 -0.23 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.30 -0.21 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.72 -0.17 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.17 -0.16 26 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.94 -0.13 27 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 4.17 +0.12 28 0 132 0
29SEP26 57.50 C 0.00 0.00 0.00 3.14 -0.13 27 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.56 -0.02 28 0 183 0
29SEP26 62.50 C 0.00 0.00 0.00 1.98 0.00 28 0 87 0
29SEP26 65.00 C 0.00 0.00 0.00 1.51 +0.01 28 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 1.16 +0.01 28 0 52 0
29SEP26 70.00 C 1.11 1.11 1.11 0.89 +0.02 28 1 37 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.12 -0.30 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.36 -0.28 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.64 -0.26 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.93 -0.24 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.28 -0.22 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.64 -0.21 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.05 -0.17 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.49 -0.17 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.95 -0.15 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.76 -0.11 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.75 -0.07 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.89 -0.04 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.16 -0.02 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.58 -0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.09 0.00 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.67 +0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
TOTAL CALL 311 49,925 +48
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 85 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 76 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 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 29 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 7,547 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 6,141 0
30DEC25 48.00 P 0.09 0.10 0.09 0.09 +0.02 21 44 4,366 +23
30DEC25 49.00 P 0.17 0.19 0.17 0.19 +0.04 21 6 1,917 +6
30DEC25 50.00 P 0.32 0.34 0.32 0.36 +0.06 21 40 5,538 +40
30DEC25 52.50 P 1.05 1.14 1.03 1.28 +0.17 22 31 1,723 +16
30DEC25 55.00 P 2.69 2.86 2.57 2.98 +0.27 23 45 2,181 +15
30DEC25 57.50 P 0.00 0.00 0.00 5.28 +0.35 28 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 7.60 +0.13 0 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 10.23 +0.19 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.98 +0.45 61 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.23 +0.45 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.69 +0.05 60 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.21 +0.18 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.80 +0.41 79 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.46 +0.71 93 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.84 +0.11 92 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 29 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 25 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 153 0
29JAN26 44.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 303 0
29JAN26 45.00 P 0.13 0.13 0.13 0.12 +0.02 25 6 1,183 +6
29JAN26 46.00 P 0.19 0.21 0.19 0.20 +0.03 25 12 533 +11
29JAN26 47.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 845 0
29JAN26 48.00 P 0.51 0.51 0.51 0.48 +0.05 25 2 3,858 +2
29JAN26 49.00 P 0.00 0.00 0.00 0.71 +0.08 25 0 3,146 0
29JAN26 50.00 P 1.10 1.10 1.10 1.00 +0.10 25 3 3,215 -3
29JAN26 52.50 P 0.00 0.00 0.00 2.06 +0.16 25 0 2,458 0
29JAN26 55.00 P 0.00 0.00 0.00 3.62 +0.24 26 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 5.61 +0.30 27 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 7.91 +0.34 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.40 +0.36 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.98 +0.36 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.55 +0.36 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.13 +0.36 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.59 +0.25 62 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.91 -0.01 62 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 20 0
26FEB26 44.00 P 0.20 0.24 0.20 0.17 +0.02 25 26 96 +10
26FEB26 45.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 246 0
26FEB26 46.00 P 0.00 0.00 0.00 0.39 +0.05 25 0 281 0
26FEB26 47.00 P 0.00 0.00 0.00 0.55 +0.06 25 0 207 0
26FEB26 48.00 P 0.00 0.00 0.00 0.77 +0.09 25 0 167 0
26FEB26 49.00 P 1.13 1.13 1.13 1.03 +0.10 25 2 300 0
26FEB26 50.00 P 0.00 0.00 0.00 1.36 +0.12 25 0 6,390 0
26FEB26 52.50 P 2.78 2.78 2.78 2.47 +0.19 25 3 126 0
26FEB26 55.00 P 0.00 0.00 0.00 3.98 +0.24 25 0 150 0
26FEB26 57.50 P 0.00 0.00 0.00 5.87 +0.30 26 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 8.05 +0.34 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.44 +0.36 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.98 +0.36 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.55 +0.36 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.13 +0.36 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.70 +0.36 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.22 +0.30 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 28 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 0.00 26 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 +0.02 26 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 +0.03 26 0 948 0
30MAR26 45.00 P 0.59 0.59 0.59 0.55 +0.03 26 6 1,100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 2,665 0
30MAR26 47.00 P 0.00 0.00 0.00 0.97 +0.07 27 0 604 0
30MAR26 48.00 P 1.35 1.35 1.35 1.23 +0.08 27 10 793 +10
30MAR26 49.00 P 1.79 1.79 1.79 1.55 +0.08 27 45 378 -45
30MAR26 50.00 P 0.00 0.00 0.00 1.93 +0.11 27 0 1,299 0
30MAR26 52.50 P 3.48 3.48 3.48 3.07 +0.15 27 40 1,680 0
30MAR26 55.00 P 0.00 0.00 0.00 4.57 +0.21 27 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.34 +0.26 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.39 +0.31 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.63 +0.33 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.03 +0.35 34 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.55 +0.36 38 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.13 +0.36 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.70 +0.36 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.28 +0.36 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.85 +0.36 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.34 +0.27 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.06 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 -0.06 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 -0.06 27 0 2,859 0
29JUN26 44.00 P 0.00 0.00 0.00 0.94 -0.07 27 0 635 0
29JUN26 45.00 P 0.00 0.00 0.00 1.16 -0.08 27 0 4,397 0
29JUN26 46.00 P 1.61 1.61 1.61 1.41 -0.09 27 45 1,285 -15
29JUN26 47.00 P 1.96 1.96 1.96 1.71 -0.09 27 45 461 -45
29JUN26 48.00 P 0.00 0.00 0.00 2.04 -0.08 27 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.41 -0.08 27 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 2.82 -0.07 27 0 425 0
29JUN26 52.50 P 0.00 0.00 0.00 4.01 -0.05 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.47 +0.01 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.15 +0.06 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.03 +0.10 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.10 +0.16 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.33 +0.22 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.68 +0.26 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.15 +0.32 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.70 +0.36 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.28 +0.36 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.85 +0.36 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.34 +0.27 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.09 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 +0.08 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 +0.12 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.96 +0.15 28 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.15 +0.16 28 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.39 +0.19 28 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.59 +0.15 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.89 +0.13 27 0 264 0
29SEP26 45.00 P 0.00 0.00 0.00 2.20 +0.18 27 0 310 0
29SEP26 46.00 P 0.00 0.00 0.00 2.55 +0.19 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 +0.17 27 0 191 0
29SEP26 48.00 P 0.00 0.00 0.00 3.32 +0.15 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.77 +0.14 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.27 +0.14 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 5.61 +0.14 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.03 +0.15 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.07 +0.36 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.91 +0.33 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.65 +0.22 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.72 +0.09 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.77 -0.07 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.26 +0.38 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.70 +0.52 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.85 +0.24 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.80 +0.22 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.10 +0.26 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.42 +0.27 28 0 0 0
30DEC26 45.00 P 2.35 2.35 2.35 2.76 +0.30 28 50 50 +50
30DEC26 46.00 P 0.00 0.00 0.00 3.15 +0.32 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.54 +0.33 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.98 +0.37 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.45 +0.38 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.92 +0.38 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.28 +0.43 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.80 +0.48 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.45 +0.50 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.23 +0.53 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.15 +0.54 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.16 +0.53 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.25 +0.41 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.42 +0.54 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.70 +0.52 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.92 +0.31 28 0 0 0
TOTAL PUT 461 99,712 +81
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$ 21.84
05DEC25 14.50 C 0.00 0.00 0.00 7.39 +0.45 241 0 0 0
05DEC25 15.00 C 0.00 0.00 0.00 6.89 +0.45 224 0 0 0
05DEC25 15.50 C 0.00 0.00 0.00 6.39 +0.44 207 0 0 0
05DEC25 16.00 C 0.00 0.00 0.00 5.89 +0.44 190 0 0 0
05DEC25 16.50 C 0.00 0.00 0.00 5.41 +0.32 187 0 0 0
05DEC25 17.00 C 0.00 0.00 0.00 4.91 +0.33 170 0 0 0
05DEC25 17.50 C 0.00 0.00 0.00 4.42 +0.47 159 0 0 0
05DEC25 18.00 C 0.00 0.00 0.00 3.89 +0.44 127 0 0 0
05DEC25 18.50 C 0.00 0.00 0.00 3.42 +0.47 126 0 0 0
05DEC25 19.00 C 0.00 0.00 0.00 2.88 +0.43 93 0 0 0
05DEC25 19.50 C 0.00 0.00 0.00 2.40 +0.45 87 0 0 0
05DEC25 20.00 C 0.00 0.00 0.00 1.90 +0.45 71 0 0 0
05DEC25 21.00 C 0.65 0.73 0.65 0.88 +0.38 34 100 350 -15
05DEC25 22.00 C 0.11 0.33 0.09 0.15 +0.10 27 1,368 5,500 +48
05DEC25 23.00 C 0.01 0.05 0.01 0.01 0.00 32 548 556 +522
05DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
05DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
12DEC25 14.50 C 0.00 0.00 0.00 7.57 +0.53 183 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 6.91 +0.26 127 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 6.39 +0.43 109 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 5.92 +0.46 112 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 5.51 +0.42 124 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 5.00 +0.42 112 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 4.43 +0.48 87 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 3.97 +0.51 86 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 3.46 +0.41 75 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 2.91 +0.45 55 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 2.43 +0.46 51 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 1.92 +0.44 40 0 0 0
12DEC25 21.00 C 0.77 0.77 0.77 0.96 +0.36 27 1 2 +1
12DEC25 22.00 C 0.28 0.40 0.26 0.29 +0.16 24 86 148 +76
12DEC25 23.00 C 0.11 0.11 0.09 0.05 +0.03 25 180 301 +60
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.12 +0.40 111 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.95 +0.48 155 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.59 +0.62 179 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.94 +0.47 134 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.38 +0.41 97 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.11 +0.63 153 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.37 +0.39 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.94 +0.46 104 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.43 +0.45 94 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.87 +0.24 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.57 +0.53 106 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.08 +0.43 100 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.39 +0.41 55 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.92 +0.43 61 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.51 +0.42 71 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.03 +0.45 67 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.47 +0.48 54 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 4.00 +0.51 52 0 1,048 0
30DEC25 18.50 C 3.22 3.22 3.22 3.49 +0.44 45 1 1,128 -1
30DEC25 19.00 C 0.00 0.00 0.00 2.98 +0.52 38 0 6,012 0
30DEC25 19.50 C 2.59 2.59 2.59 2.47 +0.46 32 1 953 -1
30DEC25 20.00 C 1.76 2.08 1.76 1.97 +0.41 26 34 2,850 +1
30DEC25 21.00 C 1.10 1.19 1.10 1.06 +0.31 20 15 2,549 +7
30DEC25 22.00 C 0.36 0.61 0.35 0.46 +0.19 21 2,180 4,367 -58
30DEC25 23.00 C 0.09 0.23 0.09 0.14 +0.07 20 478 2,899 -102
30DEC25 24.00 C 0.08 0.08 0.08 0.03 +0.01 20 10 6,088 -10
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,369 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.49 +0.48 81 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.97 +0.46 72 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.66 +0.50 90 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.13 +0.46 82 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.64 +0.60 77 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.12 +0.47 70 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.61 +0.48 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.10 +0.61 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.51 +0.42 45 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.06 +0.48 46 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.50 +0.50 36 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.01 +0.35 33 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.49 +0.44 27 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.06 +0.53 29 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.58 +0.36 26 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 2.13 +0.40 24 0 2,033 0
29JAN26 21.00 C 1.18 1.18 1.18 1.33 +0.28 22 1 1,592 0
29JAN26 22.00 C 0.65 0.86 0.65 0.74 +0.21 21 351 1,877 -116
29JAN26 23.00 C 0.30 0.48 0.30 0.36 +0.11 21 84 3,540 +66
29JAN26 24.00 C 0.18 0.18 0.18 0.15 +0.05 21 10 799 +10
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 5,130 0
29JAN26 26.00 C 0.03 0.05 0.03 0.02 0.00 21 120 207 -12
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.13 +0.41 65 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.64 +0.42 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.12 +0.47 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.65 +0.42 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.10 +0.36 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.63 +0.54 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.06 +0.41 35 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.50 +0.27 25 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.12 +0.41 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.51 +0.26 20 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.06 +0.35 21 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.70 +0.48 25 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.27 +0.40 23 0 27 0
26FEB26 21.00 C 1.58 1.59 1.58 1.51 +0.28 22 756 518 -304
26FEB26 22.00 C 0.88 0.92 0.88 0.94 +0.23 22 531 2,356 -304
26FEB26 23.00 C 0.48 0.61 0.48 0.54 +0.14 22 292 764 +292
26FEB26 24.00 C 0.31 0.31 0.31 0.28 +0.08 21 100 739 0
26FEB26 25.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 1,146 0
26FEB26 26.00 C 0.11 0.11 0.11 0.06 +0.02 21 1,000 5,206 +1,000
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.29 +0.34 81 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.04 +0.41 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.76 +0.54 95 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.27 +0.60 90 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.77 +0.50 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.26 +0.64 79 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.75 +0.46 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.24 +0.62 69 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.73 +0.57 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.21 +0.46 58 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.71 +0.49 54 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.12 +0.33 44 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.66 +0.37 43 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.14 +0.40 39 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.63 +0.34 35 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.06 +0.26 26 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 4.66 +0.35 30 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.20 +0.38 29 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.73 +0.36 27 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.26 +0.34 25 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 2.84 +0.41 24 0 2,020 0
30MAR26 20.00 C 0.00 0.00 0.00 2.43 +0.38 23 0 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 1.72 +0.29 23 0 1,202 0
30MAR26 22.00 C 1.30 1.30 1.15 1.15 +0.24 22 4 1,317 +3
30MAR26 23.00 C 0.60 0.85 0.60 0.73 +0.15 22 35 957 -31
30MAR26 24.00 C 0.47 0.53 0.47 0.44 +0.11 22 1,056 1,430 +986
30MAR26 25.00 C 0.00 0.00 0.00 0.25 +0.07 22 0 849 0
30MAR26 26.00 C 0.18 0.22 0.18 0.13 +0.03 21 258 597 +193
30MAR26 27.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 161 0
30MAR26 28.00 C 0.07 0.07 0.07 0.04 +0.01 22 20 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 28 15 15 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.77 +0.50 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.26 +0.64 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.75 +0.39 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.32 +0.51 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.73 +0.57 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.22 +0.39 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.74 +0.34 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.20 +0.28 35 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.71 +0.42 33 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.22 +0.48 31 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.80 +0.40 32 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.33 +0.40 30 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.72 +0.22 22 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.39 +0.54 27 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.95 +0.51 25 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.52 +0.48 25 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.12 +0.37 24 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.74 +0.33 23 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 2.07 +0.27 23 0 627 0
29JUN26 22.00 C 1.61 1.61 1.61 1.51 +0.20 22 15 318 +15
29JUN26 23.00 C 0.00 0.00 0.00 1.08 +0.16 22 0 100 0
29JUN26 24.00 C 0.85 0.90 0.85 0.74 +0.12 22 22 168 +22
29JUN26 25.00 C 0.62 0.62 0.62 0.50 +0.09 22 15 151 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 +0.06 22 0 842 0
29JUN26 27.00 C 0.35 0.35 0.35 0.21 +0.04 22 15 396 0
29JUN26 28.00 C 0.24 0.24 0.23 0.13 +0.03 22 30 190 +27
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.75 +0.39 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.32 +0.51 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.73 +0.44 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.22 +0.39 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.74 +0.34 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.32 +0.40 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.79 +0.50 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.23 +0.45 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.80 +0.40 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.33 +0.40 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.95 +0.45 28 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.48 +0.46 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.09 +0.48 26 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.68 +0.43 25 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.28 +0.35 24 0 142 0
29SEP26 20.00 C 2.85 2.85 2.85 2.90 +0.28 23 5 339 -4
29SEP26 21.00 C 0.00 0.00 0.00 2.31 +0.23 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.82 +0.19 24 0 144 0
29SEP26 23.00 C 1.41 1.41 1.33 1.42 +0.16 24 70 193 +68
29SEP26 24.00 C 1.05 1.05 1.05 1.10 +0.14 24 1 480 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.84 +0.11 24 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.64 +0.10 24 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.07 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 +0.07 25 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 9 0
29SEP26 35.00 C 0.02 0.02 0.02 0.04 +0.01 25 15 19 +15
30DEC26 14.50 C 0.00 0.00 0.00 7.74 +0.34 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.32 +0.40 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.85 +0.56 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.38 +0.60 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.80 +0.40 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.49 +0.51 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.95 +0.45 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.48 +0.41 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.25 +0.53 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.81 +0.42 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.48 +0.39 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.06 +0.26 23 0 0 0
30DEC26 21.00 C 2.38 2.51 2.38 2.52 +0.24 23 10 10 +10
30DEC26 22.00 C 1.94 1.94 1.94 2.06 +0.22 23 2 2 +2
30DEC26 23.00 C 1.58 1.58 1.58 1.67 +0.20 23 55 55 +55
30DEC26 24.00 C 0.00 0.00 0.00 1.34 +0.17 23 0 0 0
30DEC26 25.00 C 0.93 1.00 0.93 1.07 +0.14 23 14 64 +14
30DEC26 26.00 C 0.00 0.00 0.00 0.84 +0.11 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 +0.10 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 +0.09 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.41 +0.07 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 +0.06 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
TOTAL CALL 9,904 117,689 +2,551
05DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
05DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
05DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
05DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
05DEC25 21.00 P 0.02 0.03 0.02 0.02 -0.04 30 358 6,495 -348
05DEC25 22.00 P 0.40 0.40 0.23 0.29 -0.33 25 931 909 +777
05DEC25 23.00 P 0.00 0.00 0.00 1.16 -0.40 0 0 0 0
05DEC25 24.00 P 0.00 0.00 0.00 2.16 -0.41 0 0 0 0
05DEC25 25.00 P 0.00 0.00 0.00 3.16 -0.51 0 0 0 0
05DEC25 26.00 P 0.00 0.00 0.00 4.16 -0.41 0 0 0 0
05DEC25 27.00 P 0.00 0.00 0.00 5.16 -0.40 0 0 0 0
05DEC25 28.00 P 0.00 0.00 0.00 6.16 -0.47 0 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 7.16 -0.40 0 0 0 0
05DEC25 30.00 P 0.00 0.00 0.00 8.16 -0.40 0 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 9.16 -0.40 0 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 10.16 -0.40 0 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 11.16 -0.40 0 0 0 0
05DEC25 34.00 P 0.00 0.00 0.00 12.16 -0.46 0 0 0 0
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 100 0
12DEC25 21.00 P 0.05 0.07 0.05 0.07 -0.08 24 1,079 1,031 +959
12DEC25 22.00 P 0.53 0.53 0.32 0.41 -0.25 23 154 126 +124
12DEC25 23.00 P 0.00 0.00 0.00 1.19 -0.39 24 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 2.16 -0.44 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 3.16 -0.51 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 4.16 -0.41 0 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 5.16 -0.41 0 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 6.16 -0.47 0 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 7.16 -0.42 0 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.16 -0.41 0 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.16 -0.40 0 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.19 -0.39 116 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 11.16 -0.40 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,154 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 49 223 2,215 -79
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 45 195 1,278 +195
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 41 300 1,278 +300
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,074 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17,758 0
30DEC25 19.50 P 0.04 0.04 0.03 0.01 -0.01 20 501 9,489 0
30DEC25 20.00 P 0.05 0.05 0.05 0.03 -0.03 20 420 3,648 -373
30DEC25 21.00 P 0.21 0.21 0.13 0.16 -0.10 20 443 2,089 -253
30DEC25 22.00 P 0.47 0.57 0.47 0.54 -0.25 19 223 1,704 -62
30DEC25 23.00 P 1.20 1.26 1.15 1.22 -0.40 18 10 371 0
30DEC25 24.00 P 0.00 0.00 0.00 2.23 -0.40 28 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 3.16 -0.51 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.16 -0.41 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.16 -0.51 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.16 -0.52 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.16 -0.51 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.30 -0.38 78 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.16 -0.51 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.19 -0.47 73 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.16 -0.54 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.16 -0.46 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.16 -0.54 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 837 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3,050 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 996 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,135 0
29JAN26 19.00 P 0.06 0.06 0.06 0.04 -0.02 22 75 1,135 0
29JAN26 19.50 P 0.00 0.00 0.00 0.07 -0.04 21 0 1,869 0
29JAN26 20.00 P 0.13 0.14 0.12 0.13 -0.05 21 267 3,567 +90
29JAN26 21.00 P 0.32 0.34 0.32 0.34 -0.13 20 7 578 +7
29JAN26 22.00 P 0.71 0.76 0.71 0.76 -0.25 20 41 1,320 0
29JAN26 23.00 P 0.00 0.00 0.00 1.44 -0.28 22 0 132 0
29JAN26 24.00 P 0.00 0.00 0.00 2.23 -0.43 21 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.16 -0.51 0 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.16 -0.50 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.16 -0.51 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.16 -0.53 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.16 -0.53 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.30 -0.38 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.16 -0.52 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.19 -0.49 55 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.16 -0.54 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.16 -0.51 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.16 -0.54 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 201 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 192 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 1,700 0
26FEB26 19.50 P 0.00 0.00 0.00 0.14 -0.04 21 0 1,383 0
26FEB26 20.00 P 0.22 0.22 0.22 0.21 -0.06 21 10 478 +10
26FEB26 21.00 P 0.52 0.52 0.42 0.47 -0.12 21 38 1,282 +23
26FEB26 22.00 P 0.00 0.00 0.00 0.90 -0.22 20 0 1,501 0
26FEB26 23.00 P 1.42 1.52 1.42 1.50 -0.33 20 4 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.37 -0.34 23 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.18 -0.49 20 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.16 -0.50 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.16 -0.51 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.16 -0.54 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.16 -0.53 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.30 -0.38 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.16 -0.52 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.19 -0.49 47 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.16 -0.54 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.18 -0.49 52 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.16 -0.54 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,071 0
30MAR26 17.00 P 0.06 0.06 0.06 0.02 -0.01 22 40 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 2,688 0
30MAR26 18.00 P 0.09 0.09 0.09 0.06 -0.01 22 4 2,279 0
30MAR26 18.50 P 0.11 0.11 0.11 0.09 -0.03 21 10 1,350 -10
30MAR26 19.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 2,222 0
30MAR26 19.50 P 0.21 0.21 0.21 0.22 -0.05 21 15 1,694 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 -0.08 21 0 3,251 0
30MAR26 21.00 P 0.00 0.00 0.00 0.61 -0.12 21 0 2,278 0
30MAR26 22.00 P 1.01 1.02 0.96 1.04 -0.22 21 240 937 +240
30MAR26 23.00 P 0.00 0.00 0.00 1.64 -0.33 21 0 346 0
30MAR26 24.00 P 2.29 2.30 2.29 2.39 -0.39 21 207 330 +171
30MAR26 25.00 P 0.00 0.00 0.00 3.34 -0.36 25 0 26 0
30MAR26 26.00 P 4.08 4.08 3.98 4.30 -0.36 28 12 72 -2
30MAR26 27.00 P 5.39 5.39 5.02 5.16 -0.57 0 100 89 +39
30MAR26 28.00 P 0.00 0.00 0.00 6.16 -0.54 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.16 -0.53 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.30 -0.38 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.16 -0.52 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.19 -0.49 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.16 -0.59 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.18 -0.57 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.16 -0.54 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 1,236 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.04 22 0 708 0
29JUN26 18.00 P 0.24 0.24 0.23 0.24 -0.05 22 45 1,232 +15
29JUN26 18.50 P 0.30 0.31 0.30 0.31 -0.07 21 30 1,446 +30
29JUN26 19.00 P 0.41 0.41 0.41 0.42 -0.08 21 30 1,397 +30
29JUN26 19.50 P 0.53 0.53 0.53 0.56 -0.09 21 30 920 +30
29JUN26 20.00 P 0.00 0.00 0.00 0.71 -0.11 21 0 642 0
29JUN26 21.00 P 1.08 1.08 1.07 1.11 -0.15 21 30 188 +30
29JUN26 22.00 P 1.62 1.62 1.62 1.61 -0.21 21 15 92 +15
29JUN26 23.00 P 2.15 2.24 2.15 2.22 -0.27 21 18 160 +15
29JUN26 24.00 P 0.00 0.00 0.00 2.92 -0.29 20 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.68 -0.30 19 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.49 -0.29 18 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.35 -0.38 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.37 -0.33 18 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.38 -0.32 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.34 -0.34 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.23 -0.45 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.28 -0.40 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.26 -0.49 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.24 -0.51 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.22 -0.48 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 34 0
29SEP26 15.00 P 0.12 0.12 0.12 0.09 -0.01 25 21 27 +21
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 264 0
29SEP26 17.50 P 0.38 0.41 0.38 0.39 -0.06 24 102 459 +100
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.07 24 0 671 0
29SEP26 18.50 P 0.62 0.62 0.62 0.62 -0.09 24 1 420 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 -0.10 24 0 259 0
29SEP26 19.50 P 0.93 0.93 0.93 0.94 -0.13 24 10 233 +10
29SEP26 20.00 P 1.08 1.08 1.08 1.13 -0.14 24 1 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.60 -0.16 25 0 937 0
29SEP26 22.00 P 2.19 2.20 2.19 2.16 -0.17 25 18 685 -18
29SEP26 23.00 P 0.00 0.00 0.00 2.79 -0.19 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.48 -0.22 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.23 -0.25 26 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.06 -0.26 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 5.89 -0.31 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.82 -0.27 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.65 -0.41 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.66 -0.35 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.58 -0.41 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.53 -0.42 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.38 -0.43 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.55 -0.30 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.35 -0.51 32 0 0 0
30DEC26 14.50 P 0.13 0.13 0.13 0.10 0.00 24 21 25 +21
30DEC26 15.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.03 24 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 12 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.05 24 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 -0.06 24 0 252 0
30DEC26 19.50 P 0.00 0.00 0.00 1.11 -0.07 24 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 1.32 -0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.78 -0.10 24 0 2 0
30DEC26 22.00 P 2.36 2.36 2.36 2.32 -0.12 25 18 18 +18
30DEC26 23.00 P 0.00 0.00 0.00 2.94 -0.14 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 -0.21 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.37 -0.20 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.13 -0.26 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.94 -0.32 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.82 -0.34 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.81 -0.28 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.74 -0.30 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.58 -0.43 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.56 -0.43 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.55 -0.33 32 0 0 0
TOTAL PUT 6,297 131,058 +2,125
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$ 0.53
30DEC25 0.05 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.23 +0.01 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.13 +0.01 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.09 +0.01 66 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.06 +0.01 75 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.03 0.00 64 1 243 +1
30DEC25 0.60 C 0.00 0.00 0.00 0.02 0.00 74 0 1,536 0
30DEC25 0.65 C 0.01 0.01 0.01 0.01 0.00 73 1 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 89 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 103 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 116 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 127 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 147 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 156 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 164 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 172 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.34 +0.02 123 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 +0.01 97 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.24 +0.01 75 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.21 +0.02 92 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.18 +0.02 95 0 14 0
30MAR26 0.45 C 0.00 0.00 0.00 0.15 +0.02 93 0 23 0
30MAR26 0.50 C 0.00 0.00 0.00 0.13 +0.02 97 0 99 0
30MAR26 0.55 C 0.08 0.08 0.07 0.11 +0.02 97 73 393 +73
30MAR26 0.60 C 0.00 0.00 0.00 0.09 +0.02 94 0 52 0
30MAR26 0.65 C 0.00 0.00 0.00 0.08 +0.02 98 0 16 0
30MAR26 0.70 C 0.06 0.06 0.06 0.06 +0.01 91 4 20 +2
30MAR26 0.75 C 0.00 0.00 0.00 0.05 +0.01 91 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.04 +0.01 89 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.03 +0.01 86 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 87 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.39 +0.02 115 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.34 +0.02 88 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.31 +0.03 107 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.27 +0.02 98 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.24 +0.02 98 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.21 +0.02 96 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.19 +0.02 99 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.17 +0.02 99 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.15 +0.02 98 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.14 +0.03 101 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.12 +0.02 98 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.11 +0.02 99 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.10 +0.02 100 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.09 +0.02 99 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.08 +0.02 98 0 0 0
TOTAL CALL 79 7,434 +76
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 648 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 213 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 170 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 132 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 99 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.02 0.00 93 0 404 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 -0.01 77 1 325 0
30DEC25 0.55 P 0.00 0.00 0.00 0.06 -0.01 84 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 -0.01 95 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 -0.01 98 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.18 -0.02 92 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.23 -0.02 107 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.28 -0.02 120 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.33 -0.02 132 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.38 -0.02 142 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.43 -0.02 153 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.48 -0.02 162 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.54 -0.02 201 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.59 -0.01 210 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.64 -0.01 218 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 104 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 104 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.04 +0.01 111 0 119 0
30MAR26 0.40 P 0.05 0.05 0.05 0.05 0.00 100 20 409 +20
30MAR26 0.45 P 0.08 0.08 0.08 0.08 +0.01 107 50 353 +50
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 101 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 101 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 0.00 107 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 0.00 102 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.24 0.00 104 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.28 -0.01 105 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.32 -0.01 104 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.37 0.00 111 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.41 -0.01 109 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.46 -0.01 115 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.51 -0.01 120 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.55 -0.01 115 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.60 -0.01 120 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.65 -0.01 124 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 98 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 +0.01 104 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 +0.01 104 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 +0.01 101 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 0.00 97 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 0.00 97 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 0.00 97 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 +0.01 101 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 0.00 97 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 0.00 99 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 0.00 100 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 0.00 100 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 0.00 100 0 0 0
TOTAL PUT 71 7,724 +70
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$ 13.26
30DEC25 8.75 C 0.00 0.00 0.00 4.56 +0.06 80 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.10 +0.10 84 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.78 +0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.34 +0.08 66 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.87 +0.11 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.30 +0.03 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.81 +0.02 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.34 +0.02 29 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.91 +0.02 27 0 379 0
30DEC25 13.00 C 0.57 0.57 0.49 0.55 -0.01 26 33 164 +23
30DEC25 13.50 C 0.26 0.26 0.26 0.30 0.00 26 7 292 -7
30DEC25 14.00 C 0.14 0.14 0.14 0.15 -0.01 27 3 1,546 0
30DEC25 14.50 C 0.07 0.07 0.07 0.07 0.00 27 75 622 +11
30DEC25 15.00 C 0.03 0.03 0.03 0.03 0.00 28 10 1,021 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.10 +0.08 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.56 -0.06 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.34 +0.04 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.87 +0.01 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.35 +0.02 30 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.88 +0.02 28 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.50 +0.07 31 0 0 0
29JAN26 12.50 C 1.00 1.00 1.00 1.08 +0.04 28 1 17 +1
29JAN26 13.00 C 0.00 0.00 0.00 0.76 +0.02 28 0 369 0
29JAN26 13.50 C 0.00 0.00 0.00 0.52 +0.02 28 0 363 0
29JAN26 14.00 C 0.30 0.30 0.30 0.34 +0.01 28 2 245 0
29JAN26 14.50 C 0.19 0.19 0.19 0.21 0.00 28 6 171 0
29JAN26 15.00 C 0.14 0.14 0.13 0.13 +0.01 29 16 83 -10
29JAN26 15.50 C 0.00 0.00 0.00 0.07 0.00 28 0 107 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 28 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 39 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.10 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.62 0.00 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.35 +0.01 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.95 +0.09 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.39 -0.07 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.94 -0.01 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.61 +0.09 30 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 1.20 +0.03 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.90 +0.02 27 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.66 +0.01 28 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 64 0
26FEB26 14.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.22 0.00 28 0 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 0.00 28 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 0.00 28 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 0.00 28 0 45 0
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 0.00 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 4.36 +0.02 31 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.16 -0.02 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.92 +0.05 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.64 +0.01 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.39 +0.05 28 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 +0.08 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.48 -0.07 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.13 +0.05 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.68 +0.03 28 0 21 0
30MAR26 12.50 C 0.00 0.00 0.00 1.35 +0.03 28 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 1.07 +0.04 29 0 6 0
30MAR26 13.50 C 0.82 0.82 0.78 0.83 +0.03 29 4 52 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.64 +0.03 29 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.47 +0.01 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 0.00 28 0 19 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 0.00 29 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 0.00 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 4.18 -0.02 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.01 -0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 -0.06 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 -0.03 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.05 -0.03 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.67 +0.01 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.28 -0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.94 0.00 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.64 +0.01 28 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.37 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.16 +0.03 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.01 29 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
29JUN26 15.00 C 0.69 0.69 0.69 0.63 0.00 30 15 38 +15
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 0.00 0.00 0.00 0.31 0.00 29 0 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 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.18 -0.02 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.01 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.77 -0.06 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 -0.03 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 -0.07 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.72 -0.03 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.38 -0.03 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 -0.03 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.03 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 -0.04 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 -0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 -0.03 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.04 30 0 6 0
29SEP26 15.50 C 0.75 0.75 0.75 0.73 0.00 31 15 15 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.03 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.02 30 0 8 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.02 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 38 0
30DEC26 9.25 C 0.00 0.00 0.00 4.28 - 29 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 4.06 +0.04 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.59 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.19 -0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 -0.02 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 -0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 -0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 -0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.02 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 -0.02 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.06 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 0.00 30 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 1 0
TOTAL CALL 187 10,400 +50
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 394 0
30DEC25 12.00 P 0.04 0.05 0.04 0.04 0.00 27 35 501 +21
30DEC25 12.50 P 0.13 0.13 0.13 0.11 -0.01 26 12 633 0
30DEC25 13.00 P 0.28 0.30 0.28 0.25 -0.03 25 29 584 +14
30DEC25 13.50 P 0.54 0.54 0.51 0.51 -0.02 26 65 952 +4
30DEC25 14.00 P 0.90 0.95 0.90 0.87 -0.02 27 16 1,281 -1
30DEC25 14.50 P 1.35 1.35 1.35 1.28 -0.04 27 5 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.76 -0.03 30 0 185 0
30DEC25 15.50 P 0.00 0.00 0.00 2.24 -0.04 0 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.25 0.00 44 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 3.75 -0.03 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.75 -0.04 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.34 +0.06 84 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.76 -0.03 71 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.25 -0.04 70 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.06 -0.01 27 0 168 0
29JAN26 12.00 P 0.13 0.13 0.13 0.13 0.00 27 15 172 -15
29JAN26 12.50 P 0.25 0.26 0.25 0.25 -0.01 27 20 663 +15
29JAN26 13.00 P 0.45 0.45 0.45 0.43 -0.01 27 10 915 -10
29JAN26 13.50 P 0.00 0.00 0.00 0.70 -0.01 28 0 470 0
29JAN26 14.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.39 -0.04 28 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.83 -0.02 30 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.30 -0.02 32 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.77 -0.03 33 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 3.25 0.00 33 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 3.75 -0.03 37 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.76 -0.03 46 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.34 +0.06 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.76 -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 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 29 0 40 0
26FEB26 11.00 P 0.06 0.06 0.06 0.06 0.00 28 1 111 +1
26FEB26 11.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 103 0
26FEB26 12.00 P 0.21 0.21 0.21 0.21 0.00 27 15 191 +13
26FEB26 12.50 P 0.35 0.36 0.35 0.34 -0.01 27 5 244 +5
26FEB26 13.00 P 0.55 0.55 0.55 0.55 0.00 27 40 763 +40
26FEB26 13.50 P 0.00 0.00 0.00 0.80 -0.02 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.12 -0.01 28 0 137 0
26FEB26 14.50 P 0.00 0.00 0.00 1.50 -0.01 29 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 1.93 0.00 31 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.37 +0.04 32 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.78 -0.02 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.28 -0.02 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.85 +0.06 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.33 +0.04 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.76 -0.03 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.34 +0.06 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.12 +0.02 29 0 144 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 0.00 28 0 164 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 0.00 28 0 207 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 0.00 28 0 205 0
30MAR26 13.00 P 0.00 0.00 0.00 0.68 +0.02 28 0 119 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 0.00 28 0 77 0
30MAR26 14.00 P 1.30 1.30 1.30 1.24 -0.01 28 5 171 +5
30MAR26 14.50 P 0.00 0.00 0.00 1.59 -0.02 29 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 1.99 -0.01 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.42 -0.01 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.85 -0.04 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.28 -0.03 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.85 +0.06 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 +0.04 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.77 -0.03 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 +0.01 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.76 -0.04 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.25 -0.04 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.84 +0.05 53 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 0.00 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 110 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 0.00 29 0 52 0
29JUN26 12.00 P 0.59 0.59 0.59 0.60 +0.01 29 1 190 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.79 +0.01 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 0.00 29 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.29 -0.03 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.61 -0.03 29 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 1.97 +0.01 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.33 -0.01 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.02 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 +0.05 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.59 +0.03 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.99 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 +0.01 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 -0.03 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 -0.08 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.36 +0.07 37 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 0.21 +0.01 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 296 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 -0.01 30 0 351 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.01 31 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.01 31 0 242 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.01 31 0 149 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.02 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 -0.01 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.61 -0.01 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 0.00 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 +0.01 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.01 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 +0.01 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.58 +0.02 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.04 +0.02 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 - 29 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 0.00 29 0 5 0
30DEC26 11.00 P 0.61 0.61 0.61 0.59 0.00 29 1 1 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 +0.02 30 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 +0.02 30 0 8 0
30DEC26 13.00 P 1.50 1.50 1.50 1.47 0.00 30 19 22 +19
30DEC26 13.50 P 0.00 0.00 0.00 1.77 +0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.40 +0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 +0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.03 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.51 +0.03 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.91 +0.03 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 +0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 +0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 +0.03 34 0 0 0
TOTAL PUT 294 14,396 +113
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$ 13.77
30DEC25 7.75 C 0.00 0.00 0.00 6.06 +0.05 101 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.81 +0.18 96 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.57 +0.05 96 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.32 +0.19 91 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.07 +0.19 86 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.56 +0.04 71 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.41 +0.14 97 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.07 +0.06 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.80 +0.16 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.30 +0.15 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.79 +0.13 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.30 +0.14 26 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.81 +0.15 26 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.32 +0.14 22 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.86 +0.12 20 0 608 0
30DEC25 13.50 C 0.00 0.00 0.00 0.47 +0.08 19 0 849 0
30DEC25 14.00 C 0.18 0.22 0.18 0.22 +0.06 20 56 808 +51
30DEC25 14.50 C 0.08 0.09 0.08 0.09 +0.03 20 8 381 +8
30DEC25 15.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 240 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 143 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 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 5.16 +0.26 76 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.86 +0.09 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.62 +0.10 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.41 +0.14 64 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.10 +0.09 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.89 +0.23 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.42 +0.24 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.83 +0.14 25 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.34 +0.07 24 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.87 +0.08 24 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.41 +0.06 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.00 +0.09 22 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.67 +0.05 22 0 133 0
29JAN26 14.00 C 0.38 0.38 0.38 0.42 +0.02 22 4 283 +4
29JAN26 14.50 C 0.22 0.22 0.21 0.25 +0.02 22 8 201 0
29JAN26 15.00 C 0.13 0.15 0.13 0.14 +0.01 23 3 214 +3
29JAN26 15.50 C 0.00 0.00 0.00 0.07 0.00 23 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.62 +0.10 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.41 +0.14 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.10 +0.09 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.89 +0.18 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.42 +0.14 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.87 +0.15 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.40 +0.12 25 0 0 0
26FEB26 12.00 C 1.92 1.92 1.92 1.94 +0.15 24 2 2 +2
26FEB26 12.50 C 0.00 0.00 0.00 1.49 +0.10 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.12 +0.10 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.80 +0.08 22 0 265 0
26FEB26 14.00 C 0.00 0.00 0.00 0.56 +0.06 23 0 511 0
26FEB26 14.50 C 0.00 0.00 0.00 0.38 +0.05 23 0 265 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 14 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 26 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.10 +0.09 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.36 +0.14 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.16 +0.19 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 +0.10 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.41 +0.14 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.12 +0.11 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.89 +0.15 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.42 +0.08 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.93 +0.14 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.45 +0.12 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.97 +0.07 20 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.62 +0.04 24 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.27 +0.09 24 0 104 0
30MAR26 13.50 C 0.00 0.00 0.00 0.97 +0.08 24 0 331 0
30MAR26 14.00 C 0.73 0.73 0.73 0.73 +0.06 24 15 62 +6
30MAR26 14.50 C 0.00 0.00 0.00 0.52 +0.04 24 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 115 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 0.00 25 0 42 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.16 +0.13 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.91 +0.14 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.69 +0.17 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.43 +0.16 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.26 +0.21 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.97 +0.15 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.55 +0.19 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 +0.15 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 +0.13 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 +0.13 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.91 +0.13 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.61 +0.15 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.26 +0.02 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 +0.04 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.82 +0.04 26 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 +0.04 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 +0.01 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.17 +0.13 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.93 +0.13 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.75 +0.18 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.51 +0.21 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 +0.22 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.04 +0.19 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 +0.16 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 +0.10 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.09 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 +0.09 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 +0.07 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.78 +0.06 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 +0.05 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.05 28 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 +0.07 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 +0.02 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.01 29 0 9 0
29SEP26 16.50 C 0.42 0.42 0.42 0.56 +0.01 29 3 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.75 +0.15 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.51 +0.14 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 +0.12 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.05 +0.10 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 +0.10 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 +0.08 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.90 +0.08 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.49 +0.06 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 +0.06 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 +0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 +0.04 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 +0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 +0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 +0.06 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
TOTAL CALL 99 8,684 +74
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 758 0
30DEC25 12.50 P 0.02 0.02 0.02 0.02 0.00 22 4 698 0
30DEC25 13.00 P 0.07 0.07 0.06 0.06 -0.02 20 23 1,888 +8
30DEC25 13.50 P 0.20 0.20 0.16 0.17 -0.06 19 31 518 +31
30DEC25 14.00 P 0.00 0.00 0.00 0.42 -0.10 20 0 527 0
30DEC25 14.50 P 0.00 0.00 0.00 0.80 -0.13 21 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.25 -0.13 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.78 -0.11 34 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.23 -0.16 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.73 -0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.73 -0.16 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 140 0
29JAN26 12.50 P 0.10 0.10 0.10 0.08 -0.04 22 20 162 -20
29JAN26 13.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 412 0
29JAN26 13.50 P 0.37 0.37 0.34 0.34 -0.12 22 4 58 -1
29JAN26 14.00 P 0.00 0.00 0.00 0.57 -0.12 21 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.92 -0.12 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.34 -0.12 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.80 -0.10 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.29 -0.11 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.81 -0.08 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.31 -0.07 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.23 -0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.79 -0.10 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 56 0
26FEB26 13.00 P 0.29 0.29 0.26 0.26 -0.05 22 20 69 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.45 -0.06 23 0 254 0
26FEB26 14.00 P 0.00 0.00 0.00 0.70 -0.09 23 0 515 0
26FEB26 14.50 P 0.00 0.00 0.00 1.02 -0.10 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 -0.13 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.82 -0.13 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.29 -0.11 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.81 -0.08 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.31 -0.07 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.23 -0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.79 -0.10 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 53 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 205 0
30MAR26 12.50 P 0.26 0.26 0.26 0.24 -0.04 24 5 111 +5
30MAR26 13.00 P 0.40 0.40 0.40 0.39 -0.06 24 8 288 +8
30MAR26 13.50 P 0.00 0.00 0.00 0.59 -0.06 24 0 302 0
30MAR26 14.00 P 0.00 0.00 0.00 0.84 -0.08 24 0 204 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 -0.09 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.53 -0.02 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.93 -0.08 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.33 -0.12 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 -0.05 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.31 -0.09 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.82 -0.08 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.23 -0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.79 -0.10 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.73 -0.16 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 9 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 -0.04 27 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.44 -0.06 27 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 -0.06 27 0 44 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 -0.07 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.08 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 -0.08 28 0 119 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 -0.13 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.03 -0.10 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.12 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.14 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.13 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.67 -0.12 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.13 -0.11 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 -0.13 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.07 -0.11 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 -0.17 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 -0.19 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.51 -0.14 38 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 20 0
29SEP26 11.50 P 0.60 0.60 0.60 0.52 -0.05 29 15 30 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.05 30 0 52 0
29SEP26 12.50 P 0.99 0.99 0.99 0.89 -0.05 30 15 42 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.12 -0.06 30 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.38 -0.07 30 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 -0.08 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.98 -0.08 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 -0.09 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 -0.09 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 -0.09 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 -0.10 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 -0.11 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 -0.10 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 -0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.66 -0.11 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.02 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 -0.06 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.07 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 -0.07 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.09 -0.08 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.42 -0.08 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.09 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 -0.09 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 0.00 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.30 -0.11 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 -0.10 30 0 0 0
TOTAL PUT 145 11,517 +63
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$ 12.28
30DEC25 6.50 C 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.30 +0.11 78 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.79 +0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.54 +0.10 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.30 +0.11 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.80 +0.11 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.55 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.53 +0.11 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.29 +0.12 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.79 +0.11 0 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.31 +0.11 18 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.87 +0.11 23 0 1,282 0
30DEC25 12.00 C 0.43 0.44 0.43 0.47 +0.04 21 57 1,287 +3
30DEC25 12.50 C 0.18 0.22 0.17 0.22 +0.02 22 47 688 +44
30DEC25 13.00 C 0.08 0.08 0.08 0.08 0.00 22 15 601 +15
30DEC25 13.50 C 0.00 0.00 0.00 0.03 0.00 23 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.32 +0.13 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.07 +0.13 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.08 +0.13 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.84 +0.12 20 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.36 +0.09 19 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.95 +0.10 21 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.61 +0.08 21 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.36 +0.07 22 0 354 0
29JAN26 13.00 C 0.16 0.19 0.16 0.21 +0.06 23 17 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 115 0
29JAN26 14.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.60 +0.11 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.35 +0.10 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.10 +0.14 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.41 +0.08 18 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.03 +0.08 20 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.71 +0.06 21 0 15 0
26FEB26 12.50 C 0.45 0.45 0.45 0.46 +0.05 21 200 356 +126
26FEB26 13.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 +0.11 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.60 +0.10 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.86 +0.10 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.61 +0.10 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.11 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.87 +0.10 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.60 +0.07 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.11 +0.12 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 +0.11 18 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 +0.06 21 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 +0.05 20 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 +0.07 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.84 +0.05 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.61 +0.05 23 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 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 4.61 +0.10 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.12 +0.10 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.87 +0.10 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.38 +0.10 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.14 +0.15 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 +0.10 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.70 +0.14 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 +0.12 22 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 +0.10 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.58 +0.09 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 +0.06 22 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 +0.04 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.72 +0.03 23 0 392 0
29JUN26 13.00 C 0.53 0.53 0.53 0.54 +0.04 24 9 53 +9
29JUN26 13.50 C 0.44 0.44 0.44 0.39 +0.01 24 2 2 +2
29JUN26 14.00 C 0.00 0.00 0.00 0.27 0.00 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 0.00 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 0.00 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.12 +0.10 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.87 +0.10 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.62 +0.09 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.10 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 +0.14 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 +0.10 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 +0.14 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 +0.09 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 +0.09 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 +0.09 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.37 +0.05 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 +0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 +0.04 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 +0.03 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.02 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.64 +0.10 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 +0.09 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 +0.08 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.96 +0.09 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.74 +0.08 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.54 +0.08 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 +0.14 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.83 +0.06 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 +0.01 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 +0.04 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
TOTAL CALL 347 11,212 +199
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC25 10.50 P 0.02 0.02 0.02 0.01 0.00 29 10 557 +10
30DEC25 11.00 P 0.04 0.04 0.04 0.02 -0.01 25 73 311 +16
30DEC25 11.50 P 0.10 0.12 0.09 0.06 -0.03 23 513 2,681 +460
30DEC25 12.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 443 0
30DEC25 12.50 P 0.00 0.00 0.00 0.44 -0.08 24 0 44 0
30DEC25 13.00 P 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.27 -0.11 30 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.77 -0.08 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.24 -0.13 38 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.74 -0.09 44 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.24 -0.09 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.74 -0.09 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.24 -0.09 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.74 -0.13 66 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 242 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 0.00 23 0 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 241 0
29JAN26 12.50 P 0.55 0.55 0.55 0.55 -0.04 23 10 15 +10
29JAN26 13.00 P 0.00 0.00 0.00 0.89 -0.06 24 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.31 -0.08 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.78 -0.11 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.27 -0.10 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.74 -0.10 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.24 -0.13 37 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.74 -0.20 41 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.24 -0.21 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.74 -0.13 49 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 1,200 0
26FEB26 12.00 P 0.38 0.38 0.37 0.37 -0.02 22 185 285 +85
26FEB26 12.50 P 0.00 0.00 0.00 0.63 -0.05 23 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.96 -0.07 23 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 1.36 -0.03 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.80 -0.10 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.29 -0.11 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.74 -0.10 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.27 -0.10 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.74 -0.20 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.24 -0.21 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.74 -0.13 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 365 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.73 -0.07 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.06 -0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 -0.05 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.86 -0.08 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 -0.08 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.81 -0.07 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.29 -0.08 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.74 -0.20 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.24 -0.21 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.74 -0.13 37 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 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 23 2,000 2,018 +1,990
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.05 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.08 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 -0.05 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 -0.09 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 -0.10 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 -0.09 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 -0.08 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.60 -0.11 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 -0.13 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.58 -0.11 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 -0.14 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.01 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP26 11.00 P 0.60 0.61 0.60 0.56 -0.04 24 6 8 -3
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.03 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.05 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 -0.06 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 -0.07 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.26 -0.08 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 -0.10 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.14 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 -0.11 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.03 -0.14 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 -0.03 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.04 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.87 -0.06 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 -0.07 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 -0.10 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.10 -0.14 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 -0.11 25 0 0 0
TOTAL PUT 2,797 12,877 +2,568
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$ 4.55
30DEC25 2.60 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.86 +0.10 84 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.76 +0.10 78 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.26 +0.10 50 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.16 +0.10 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.06 +0.10 40 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.96 +0.10 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.86 +0.10 31 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.76 +0.10 27 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.68 +0.12 42 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.57 +0.10 31 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.48 +0.11 31 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 +0.10 21 0 10,384 0
30DEC25 4.30 C 0.24 0.25 0.24 0.27 +0.07 16 2 3,134 -2
30DEC25 4.40 C 0.19 0.19 0.19 0.19 +0.06 17 1 5,095 +1
30DEC25 4.50 C 0.00 0.00 0.00 0.13 +0.05 19 0 5,042 0
30DEC25 4.60 C 0.06 0.08 0.06 0.08 +0.04 19 75 10,472 +50
30DEC25 4.70 C 0.04 0.04 0.04 0.05 +0.02 20 135 1,040 +2
30DEC25 4.80 C 0.02 0.03 0.02 0.03 +0.01 21 238 2,083 -188
30DEC25 4.90 C 0.01 0.01 0.01 0.02 +0.01 23 90 2,995 -8
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.57 +0.11 50 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.49 +0.13 62 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.97 +0.10 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.87 +0.10 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.78 +0.11 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.68 +0.10 25 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.57 +0.09 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.48 +0.09 18 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.39 +0.08 18 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.31 +0.07 18 0 161 0
29JAN26 4.40 C 0.22 0.22 0.22 0.24 +0.06 19 7 683 0
29JAN26 4.50 C 0.00 0.00 0.00 0.18 +0.05 19 0 1,315 0
29JAN26 4.60 C 0.12 0.12 0.12 0.14 +0.05 21 30 1,506 +30
29JAN26 4.70 C 0.09 0.09 0.09 0.10 +0.03 21 666 2,203 +666
29JAN26 4.80 C 0.00 0.00 0.00 0.07 +0.03 21 0 3,060 0
29JAN26 4.90 C 0.04 0.04 0.04 0.04 +0.01 19 5 1,383 0
29JAN26 5.00 C 0.03 0.03 0.03 0.03 +0.01 21 110 680 +110
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 78 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.57 +0.11 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.49 +0.12 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.38 +0.10 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.29 +0.11 40 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.08 +0.10 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.99 +0.12 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.78 +0.10 17 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.68 +0.09 14 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.58 +0.08 10 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.50 +0.08 18 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.41 +0.07 17 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.34 +0.07 18 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.27 +0.06 18 0 103 0
26FEB26 4.50 C 0.19 0.19 0.19 0.21 +0.05 18 1 61 +1
26FEB26 4.60 C 0.14 0.15 0.14 0.17 +0.05 20 15 458 +15
26FEB26 4.70 C 0.10 0.12 0.10 0.13 +0.04 20 11 110 +11
26FEB26 4.80 C 0.08 0.08 0.08 0.09 +0.02 19 15 345 +15
26FEB26 4.90 C 0.06 0.06 0.06 0.07 +0.02 20 10 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 115 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 170 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.99 +0.12 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.88 +0.11 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.60 +0.12 45 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.49 +0.12 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.29 +0.11 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.19 +0.10 26 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.11 +0.12 33 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.99 +0.10 20 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.92 +0.12 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.82 +0.12 26 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.73 +0.12 25 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 +0.10 22 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.54 +0.09 21 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.45 +0.08 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.38 +0.07 20 0 5,415 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 +0.06 19 0 4,151 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 +0.05 19 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 +0.05 20 0 987 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 +0.03 19 0 1,514 0
30MAR26 4.80 C 0.10 0.10 0.10 0.13 +0.03 20 30 2,361 0
30MAR26 4.90 C 0.10 0.10 0.10 0.10 +0.02 20 5 2,903 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 631 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 +0.11 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.10 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.52 +0.12 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.22 +0.11 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 +0.09 19 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.94 +0.10 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.08 19 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.75 +0.09 21 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.05 16 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.08 18 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.07 18 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.45 +0.09 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 +0.07 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 +0.06 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.27 +0.05 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 +0.05 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 +0.04 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 +0.03 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.11 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.10 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.52 +0.12 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.22 +0.11 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 +0.09 18 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.09 20 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.10 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.10 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 +0.09 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.07 19 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.07 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 +0.06 20 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 +0.05 20 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 +0.04 20 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.06 22 0 14 0
29SEP26 4.70 C 0.25 0.26 0.25 0.27 +0.03 21 5 6 +5
29SEP26 4.80 C 0.21 0.21 0.21 0.24 +0.04 21 8 123 +4
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.03 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.02 21 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.11 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 +0.09 16 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.09 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.10 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.08 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.06 18 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 +0.06 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.05 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 +0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 +0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 21 0 5 0
30DEC26 6.00 C 0.06 0.06 0.06 0.06 0.00 21 10 10 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 6.75 C 0.08 0.08 0.08 0.02 +0.01 22 1 1 +1
TOTAL CALL 1,470 96,556 +723
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 6,391 0
30DEC25 4.20 P 0.01 0.01 0.01 0.01 -0.01 21 10 4,596 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 -0.02 20 0 2,426 0
30DEC25 4.40 P 0.05 0.05 0.04 0.04 -0.03 20 30 3,879 +20
30DEC25 4.50 P 0.09 0.09 0.07 0.07 -0.06 19 87 3,246 +27
30DEC25 4.60 P 0.17 0.17 0.12 0.12 -0.07 19 125 3,916 +20
30DEC25 4.70 P 0.00 0.00 0.00 0.19 -0.08 20 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 -0.08 21 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.36 -0.10 22 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.46 -0.10 26 0 0 0
30DEC25 5.25 P 0.70 0.70 0.70 0.70 -0.11 0 1 1 +1
30DEC25 5.50 P 0.00 0.00 0.00 0.98 -0.07 54 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 6,498 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3,004 0
29JAN26 4.10 P 0.02 0.02 0.02 0.02 -0.01 22 5 1,550 -5
29JAN26 4.20 P 0.03 0.03 0.03 0.03 -0.01 21 40 544 +40
29JAN26 4.30 P 0.00 0.00 0.00 0.04 -0.04 19 0 709 0
29JAN26 4.40 P 0.08 0.08 0.08 0.07 -0.04 19 80 437 +80
29JAN26 4.50 P 0.13 0.13 0.13 0.12 -0.04 21 367 436 +117
29JAN26 4.60 P 0.00 0.00 0.00 0.15 -0.08 18 0 160 0
29JAN26 4.70 P 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.30 -0.08 21 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.38 -0.09 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.71 -0.10 27 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.98 -0.08 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.46 -0.10 44 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.71 -0.09 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.96 -0.10 54 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.21 -0.10 58 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.46 -0.10 63 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 244 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 68 0
26FEB26 4.20 P 0.04 0.04 0.04 0.04 -0.02 19 5 1,285 +5
26FEB26 4.30 P 0.00 0.00 0.00 0.06 -0.03 19 0 245 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 -0.04 18 0 91 0
26FEB26 4.50 P 0.14 0.14 0.14 0.14 -0.04 20 4 41 +4
26FEB26 4.60 P 0.00 0.00 0.00 0.18 -0.06 19 0 60 0
26FEB26 4.70 P 0.26 0.26 0.26 0.25 -0.06 20 99 99 +99
26FEB26 4.80 P 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.47 -0.10 19 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.71 -0.10 23 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.98 -0.08 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.21 -0.09 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.46 -0.10 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.72 -0.09 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.97 -0.09 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.21 -0.10 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.47 -0.09 58 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,444 0
30MAR26 3.90 P 0.03 0.03 0.03 0.02 -0.01 21 25 7,238 -25
30MAR26 4.00 P 0.03 0.03 0.03 0.03 -0.01 20 5 5,899 0
30MAR26 4.10 P 0.06 0.06 0.06 0.04 -0.02 19 10 3,979 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.03 19 0 780 0
30MAR26 4.30 P 0.11 0.11 0.09 0.09 -0.03 20 53 565 +33
30MAR26 4.40 P 0.13 0.13 0.13 0.11 -0.05 18 30 3,152 +30
30MAR26 4.50 P 0.00 0.00 0.00 0.16 -0.05 19 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 -0.07 18 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.27 -0.07 19 0 30 0
30MAR26 4.80 P 0.35 0.35 0.34 0.34 -0.07 20 94 104 +94
30MAR26 4.90 P 0.00 0.00 0.00 0.42 -0.08 21 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.50 -0.08 21 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.71 -0.11 21 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.98 -0.08 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.21 -0.10 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.46 -0.10 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.72 -0.09 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.97 -0.09 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.21 -0.10 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.47 -0.09 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.71 -0.10 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 308 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 19 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 19 0 595 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.02 19 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 854 0
29JUN26 4.10 P 0.12 0.12 0.11 0.11 -0.03 19 355 920 +199
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.03 20 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.04 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.04 19 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 770 0
29JUN26 4.60 P 0.35 0.35 0.35 0.34 -0.04 19 150 592 +2
29JUN26 4.70 P 0.00 0.00 0.00 0.40 -0.06 19 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 -0.06 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 -0.09 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 -0.06 21 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.85 -0.03 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 -0.05 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 -0.12 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.02 21 0 368 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.03 20 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.03 21 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.03 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.05 21 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.05 21 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.07 20 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.05 22 0 181 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.05 22 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.06 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.06 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 -0.07 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 -0.08 23 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 -0.08 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.08 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.08 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 -0.09 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 -0.09 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.09 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 -0.09 36 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 3.80 P 0.12 0.12 0.12 0.12 -0.02 22 60 60 +60
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.03 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.06 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.06 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.07 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.08 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 -0.08 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.08 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.09 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.08 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 -0.09 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.09 31 0 0 0
TOTAL PUT 1,635 102,037 +801
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 31.84
30DEC25 15.50 C 0.00 0.00 0.00 16.49 +0.97 142 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.88 +0.85 79 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.40 +0.87 101 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.87 +0.84 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.40 +0.87 91 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.88 +0.85 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.52 +0.99 114 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.89 +0.86 67 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.53 +1.00 106 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.89 +0.85 56 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.89 +0.85 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.89 +0.85 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.89 +0.84 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.90 +0.85 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.11 +1.05 65 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.02 +0.94 49 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.09 +0.83 47 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.00 +0.82 32 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.22 +0.86 37 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.29 +0.60 31 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 1.61 +0.46 31 0 616 0
30DEC25 32.00 C 1.08 1.29 1.08 1.10 +0.36 32 57 1,172 +32
30DEC25 33.00 C 0.74 0.75 0.68 0.70 +0.25 32 27 1,168 -13
30DEC25 34.00 C 0.43 0.56 0.43 0.42 +0.16 32 13 1,789 0
30DEC25 35.00 C 0.25 0.31 0.25 0.26 +0.11 33 36 1,752 +7
30DEC25 36.00 C 0.00 0.00 0.00 0.14 +0.06 33 0 381 0
30DEC25 37.00 C 0.13 0.13 0.10 0.08 +0.04 33 22 95 +20
30DEC25 38.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 102 0
30DEC25 39.00 C 0.03 0.03 0.03 0.02 +0.01 34 20 42 +20
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.96 +0.86 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.95 +0.91 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.96 +0.83 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.13 +0.97 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.18 +1.12 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.02 +0.73 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.18 +0.86 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.35 +0.81 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.60 +0.77 35 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 2.83 +0.61 33 0 0 0
29JAN26 31.00 C 2.25 2.25 2.25 2.18 +0.47 32 15 31 +15
29JAN26 32.00 C 0.00 0.00 0.00 1.69 +0.41 33 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.26 +0.31 33 0 91 0
29JAN26 34.00 C 0.83 1.00 0.83 0.96 +0.26 34 25 63 0
29JAN26 35.00 C 0.80 0.80 0.80 0.71 +0.21 34 4 37 -4
29JAN26 36.00 C 0.00 0.00 0.00 0.50 +0.15 34 0 48 0
29JAN26 37.00 C 0.00 0.00 0.00 0.35 +0.12 34 0 88 0
29JAN26 38.00 C 0.00 0.00 0.00 0.24 +0.08 34 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.16 +0.06 34 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.98 +0.89 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.96 +0.77 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.13 +0.94 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.18 +0.85 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.42 +0.97 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.30 +0.66 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.62 +0.72 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.80 +0.60 32 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.18 +0.56 33 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 2.60 +0.49 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.12 +0.44 33 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 1.69 +0.37 33 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.34 +0.31 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.05 +0.24 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 0.84 +0.21 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 0.65 +0.18 35 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.49 +0.14 34 0 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.37 +0.12 35 0 15 0
26FEB26 40.00 C 0.36 0.36 0.36 0.27 +0.09 34 5 26 +5
26FEB26 41.00 C 0.00 0.00 0.00 0.20 +0.07 34 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.49 +0.81 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.88 +0.78 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.51 +0.78 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.19 +1.09 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.52 +0.91 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.09 +0.96 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.62 +0.98 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.17 +0.89 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.63 +1.00 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.91 +0.79 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.16 +0.97 43 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.27 +1.02 45 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.10 +0.91 27 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.30 +1.05 37 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.21 +0.65 28 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.42 +0.80 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.77 +0.89 36 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.12 +0.92 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.23 +0.65 34 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.63 +0.61 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.09 +0.56 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.61 +0.51 35 0 1,623 0
30MAR26 33.00 C 2.14 2.14 2.14 2.18 +0.43 35 15 91 0
30MAR26 34.00 C 0.00 0.00 0.00 1.82 +0.42 35 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 1.50 +0.36 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.23 +0.30 35 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.00 +0.25 35 0 26 0
30MAR26 38.00 C 0.83 0.83 0.83 0.81 +0.20 35 15 68 +15
30MAR26 39.00 C 0.00 0.00 0.00 0.66 +0.18 35 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 0.56 +0.19 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.44 +0.15 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.35 +0.13 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.28 +0.11 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.22 +0.09 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.17 +0.07 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.55 +0.78 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.09 +0.81 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.62 +0.85 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.24 +0.94 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.76 +0.96 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.17 +0.80 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.16 +0.73 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.31 +0.79 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.42 +0.80 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.40 +0.60 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.64 +0.66 32 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.77 +0.52 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.13 +0.58 33 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.39 +0.50 32 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.86 +0.47 34 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.20 +0.43 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.86 +0.59 35 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.35 +0.53 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 2.86 +0.42 34 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.52 +0.45 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.21 +0.47 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.83 +0.33 35 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.58 +0.30 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.36 +0.29 35 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.19 +0.29 35 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.00 +0.25 35 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 0.85 +0.22 35 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.72 +0.20 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.59 +0.16 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.50 +0.14 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 +0.14 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.36 +0.11 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.36 +0.84 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.47 +0.80 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.57 +0.73 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.71 +0.76 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.01 +0.83 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.07 +0.55 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.43 +0.53 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.98 +0.67 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.38 +0.65 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.81 +0.61 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.23 +0.50 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.83 +0.52 35 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.40 +0.46 35 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.02 +0.43 35 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 2.57 +0.28 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.37 +0.38 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 +0.32 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.84 +0.29 35 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 1.62 +0.30 35 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.43 +0.27 35 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.22 +0.21 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.06 +0.17 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.94 +0.18 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.82 +0.15 34 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.72 +0.13 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 10.57 +0.81 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.75 +0.80 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.97 +0.78 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.24 +0.77 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.50 +0.67 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.91 +0.69 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.30 +0.64 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.72 +0.64 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.22 +0.60 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.73 +0.54 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.31 +0.59 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.83 +0.46 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.48 +0.43 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.20 +0.45 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.84 +0.30 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.58 +0.30 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 +0.31 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.15 +0.37 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.88 +0.28 34 0 0 0
TOTAL CALL 254 19,181 +97
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30DEC25 26.00 P 0.05 0.05 0.05 0.02 -0.01 35 2 173 -2
30DEC25 27.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 102 0
30DEC25 28.00 P 0.14 0.14 0.14 0.10 -0.09 33 2 140 -2
30DEC25 29.00 P 0.23 0.23 0.21 0.22 -0.17 33 38 220 +10
30DEC25 30.00 P 0.41 0.41 0.41 0.41 -0.29 32 10 354 +10
30DEC25 31.00 P 0.69 0.76 0.69 0.77 -0.38 33 61 704 +60
30DEC25 32.00 P 0.00 0.00 0.00 1.24 -0.51 33 0 1,208 0
30DEC25 33.00 P 0.00 0.00 0.00 1.85 -0.59 34 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 2.61 -0.56 35 0 600 0
30DEC25 35.00 P 0.00 0.00 0.00 3.43 -0.79 36 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.29 -0.88 36 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.19 -0.96 33 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.27 -0.96 45 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.16 -1.10 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.40 -0.78 64 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.32 -0.83 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.31 -0.81 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.49 -0.63 83 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.34 -0.77 78 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.24 -0.86 72 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.30 -0.94 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 119 0
29JAN26 26.00 P 0.14 0.14 0.14 0.11 -0.06 34 2 170 +2
29JAN26 27.00 P 0.23 0.24 0.23 0.21 -0.10 34 20 43 +20
29JAN26 28.00 P 0.34 0.34 0.34 0.36 -0.15 34 4 72 0
29JAN26 29.00 P 0.59 0.59 0.59 0.59 -0.21 34 17 95 -15
29JAN26 30.00 P 0.88 0.88 0.85 0.89 -0.29 34 9 43 -9
29JAN26 31.00 P 1.14 1.29 1.14 1.28 -0.38 34 122 456 0
29JAN26 32.00 P 1.66 1.72 1.66 1.77 -0.47 34 4 205 +4
29JAN26 33.00 P 0.00 0.00 0.00 2.37 -0.55 35 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.89 -0.78 32 0 45 0
29JAN26 35.00 P 0.00 0.00 0.00 3.63 -0.86 32 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.65 -0.70 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.39 -0.91 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.27 -1.01 33 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.18 -1.08 31 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.40 -0.78 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.32 -1.00 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.36 -0.76 51 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.49 -0.89 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
26FEB26 25.00 P 0.17 0.17 0.17 0.15 -0.05 35 10 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 -0.09 34 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.40 -0.12 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.59 -0.19 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.85 -0.24 34 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 1.18 -0.31 34 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.60 -0.41 34 0 52 0
26FEB26 32.00 P 0.00 0.00 0.00 2.16 -0.40 35 0 51 0
26FEB26 33.00 P 0.00 0.00 0.00 2.70 -0.44 35 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 3.41 -0.37 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.90 -0.80 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.65 -0.93 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.76 -0.68 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.63 -0.75 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.52 -0.74 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.45 -0.77 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.32 -1.00 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.36 -0.82 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.49 -0.89 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.31 -0.05 36 0 30 0
30MAR26 26.00 P 0.45 0.45 0.45 0.45 -0.09 35 30 75 +30
30MAR26 27.00 P 0.00 0.00 0.00 0.64 -0.13 35 0 132 0
30MAR26 28.00 P 0.00 0.00 0.00 0.89 -0.16 35 0 19 0
30MAR26 29.00 P 0.00 0.00 0.00 1.20 -0.20 35 0 34 0
30MAR26 30.00 P 1.45 1.45 1.45 1.56 -0.25 35 10 2,416 +10
30MAR26 31.00 P 0.00 0.00 0.00 1.99 -0.31 35 0 282 0
30MAR26 32.00 P 0.00 0.00 0.00 2.62 -0.28 37 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 3.05 -0.38 35 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.75 -0.51 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.28 -0.70 34 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.97 -0.77 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.85 -0.71 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.71 -0.83 36 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 7.70 -0.67 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.47 -0.84 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.33 -0.99 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.51 -0.67 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.49 -0.89 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.34 -0.83 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.47 -0.67 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.47 -0.77 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.09 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 -0.12 34 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.07 -0.17 34 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.38 -0.21 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.73 -0.25 34 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 2.12 -0.33 34 0 2,300 0
29JUN26 30.00 P 2.57 2.57 2.55 2.58 -0.24 34 20 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 3.08 -0.32 34 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.74 -0.21 35 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.21 -0.37 33 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 4.83 -0.42 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.52 -0.42 33 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.21 -0.48 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.98 -0.49 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.96 -0.29 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.73 -0.41 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.31 -0.65 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.22 -0.64 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.26 -0.49 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.06 -0.62 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.80 -0.80 27 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.12 -0.43 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.90 -0.58 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.06 34 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.07 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.08 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.14 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.19 34 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 -0.23 34 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.79 -0.25 34 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.17 -0.30 33 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 -0.32 33 0 103 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.23 34 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.55 -0.33 33 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.10 -0.40 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.69 -0.39 33 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 5.40 -0.29 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.96 -0.45 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.64 -0.47 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.34 -0.52 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.27 -0.38 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.84 -0.69 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.67 -0.64 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.48 -0.66 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.31 -0.99 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.26 -0.67 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.17 -0.74 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.12 -0.70 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 -0.06 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.12 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.11 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 -0.16 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.21 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.23 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.25 34 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.30 34 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.49 -0.36 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 -0.33 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.60 -0.35 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.23 -0.34 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.85 -0.39 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.46 -0.59 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 -0.48 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 -0.57 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 -0.51 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.35 -0.53 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.14 -0.59 33 0 0 0
TOTAL PUT 361 22,209 +118
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$ 5.66
30DEC25 3.70 C 0.00 0.00 0.00 1.97 +0.10 58 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.87 +0.09 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.77 +0.09 48 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.67 +0.08 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.57 +0.09 34 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.17 +0.09 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.87 +0.08 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.77 +0.09 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.67 +0.08 0 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.42 +0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.23 +0.07 20 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.08 +0.03 18 0 185 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.89 +0.10 22 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.70 +0.10 22 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.46 +0.06 17 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.28 +0.04 19 0 2,545 0
29JAN26 5.75 C 0.12 0.12 0.12 0.15 +0.03 19 50 57 +50
29JAN26 6.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.10 +0.10 22 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.70 +0.07 13 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.49 +0.06 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.32 +0.05 18 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.00 +0.11 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 +0.11 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.80 +0.11 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.81 +0.07 8 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.73 +0.07 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 +0.05 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 +0.04 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 21 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.49 +0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.13 +0.06 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.05 +0.07 13 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.96 +0.06 15 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.88 +0.06 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.80 +0.06 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.62 +0.05 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.47 +0.05 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.34 +0.04 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 +0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 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 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 +0.05 14 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.05 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.80 +0.04 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 +0.06 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.05 19 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 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 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 +0.06 14 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 +0.05 11 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.04 13 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.06 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 +0.03 16 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 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 18 0 0 0
TOTAL CALL 50 40,635 +50
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC25 5.50 P 0.08 0.08 0.08 0.06 -0.01 20 10 298 -10
30DEC25 5.75 P 0.00 0.00 0.00 0.17 -0.05 20 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.36 -0.08 21 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.61 -0.08 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.87 -0.07 41 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.12 -0.07 49 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.38 -0.05 60 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.64 -0.05 70 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.88 -0.06 73 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.13 -0.06 80 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.38 -0.06 85 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.63 -0.05 91 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 49 0
29JAN26 5.50 P 0.00 0.00 0.00 0.11 -0.04 21 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.23 -0.06 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.62 -0.09 24 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.87 -0.08 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.12 -0.08 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.38 -0.07 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.64 -0.06 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.88 -0.07 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.13 -0.07 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.38 -0.07 62 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.02 20 0 46 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.26 -0.05 21 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.42 -0.07 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.63 -0.08 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.87 -0.09 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.12 -0.08 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.38 -0.07 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.64 -0.06 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.89 -0.06 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.14 -0.06 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.39 -0.06 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.30 -0.05 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 -0.07 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 -0.08 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.38 -0.07 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.64 -0.06 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 -0.06 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.14 -0.06 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.39 -0.06 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.64 -0.06 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.02 20 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.03 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.04 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 -0.06 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.06 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 -0.08 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.13 -0.08 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.64 -0.06 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.90 -0.05 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 -0.05 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 -0.05 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.65 -0.05 42 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 19 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.03 19 0 90 0
29SEP26 5.50 P 0.40 0.40 0.40 0.40 -0.04 18 50 60 +16
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.04 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 -0.04 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 -0.05 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 -0.05 18 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 -0.05 18 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 -0.05 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 -0.05 15 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.02 19 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.04 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 -0.05 18 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.03 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.03 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 -0.07 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.04 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.06 16 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 -0.05 17 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.05 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
TOTAL PUT 60 9,864 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.91
30DEC25 2.20 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.32 +0.03 15 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.23 +0.02 17 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.16 +0.01 20 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.10 +0.01 20 0 764 0
30DEC25 4.00 C 0.05 0.05 0.05 0.06 +0.01 21 50 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.04 +0.01 24 0 143 0
30DEC25 4.20 C 0.00 0.00 0.00 0.02 +0.01 23 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 46 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 1.03 +0.04 39 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.53 +0.03 18 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.43 +0.02 15 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.22 +0.02 23 0 440 0
29JAN26 3.90 C 0.00 0.00 0.00 0.16 +0.01 23 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.09 +0.01 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.06 0.00 24 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 0.00 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.04 35 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.20 +0.02 23 0 50 0
26FEB26 4.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 72 0
26FEB26 4.10 C 0.00 0.00 0.00 0.12 +0.01 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 +0.01 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 +0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 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 1.73 +0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.24 +0.03 30 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 +0.03 20 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 +0.03 22 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.42 +0.03 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.35 +0.02 23 0 110 0
30MAR26 3.80 C 0.28 0.28 0.28 0.31 +0.04 26 2 640 +2
30MAR26 3.90 C 0.00 0.00 0.00 0.24 +0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 +0.02 26 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 +0.01 25 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 +0.02 26 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 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 1.35 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.78 +0.02 18 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 +0.02 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 +0.02 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 +0.04 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.03 24 0 82 0
29JUN26 4.00 C 0.28 0.28 0.28 0.28 +0.03 24 123 63 -123
29JUN26 4.10 C 0.24 0.24 0.24 0.24 +0.01 24 124 144 +44
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.02 24 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 +0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 1.16 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 +0.02 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.01 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 0.00 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 +0.03 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 299 20,555 -77
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 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 88 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 344 0
30DEC25 3.80 P 0.05 0.05 0.05 0.05 -0.01 23 10 2,042 -10
30DEC25 3.90 P 0.09 0.09 0.09 0.09 -0.02 22 40 400 -40
30DEC25 4.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.22 -0.03 23 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.40 -0.03 27 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.90 -0.03 48 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.10 -0.03 56 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.35 -0.03 64 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.60 -0.03 72 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 -0.02 22 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 22 0 40 0
29JAN26 3.80 P 0.09 0.09 0.09 0.09 -0.02 23 96 346 +86
29JAN26 3.90 P 0.00 0.00 0.00 0.14 -0.02 24 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 -0.03 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.34 -0.03 26 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.42 -0.03 26 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.52 -0.02 30 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 34 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.90 -0.04 36 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.10 -0.04 41 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.35 -0.04 47 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.60 -0.04 53 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.12 -0.01 24 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 180 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.02 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.01 -0.03 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 40 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 0.00 24 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 -0.01 24 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 -0.01 25 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.03 32 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.61 -0.03 44 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 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 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 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 23 0 212 0
29JUN26 3.60 P 0.11 0.11 0.11 0.12 0.00 23 30 30 +19
29JUN26 3.70 P 0.00 0.00 0.00 0.16 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 0.00 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.24 -0.02 23 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 0.00 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 -0.01 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 -0.01 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 -0.04 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.61 -0.03 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.02 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.02 25 0 115 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.01 26 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 -0.02 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 -0.02 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 -0.02 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 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 0.13 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -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 0.34 -0.01 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 -0.02 27 0 0 0
TOTAL PUT 176 18,445 +55
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$ 30.36
30DEC25 16.50 C 0.00 0.00 0.00 14.05 -0.21 130 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.40 -0.31 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.92 -0.34 85 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.43 -0.26 85 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.90 -0.31 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.40 -0.29 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.91 -0.31 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.41 -0.36 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.40 -0.31 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.42 -0.22 46 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.42 -0.36 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.42 -0.23 30 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 5.43 -0.28 31 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 4.45 -0.23 30 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 3.49 -0.16 28 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 2.57 -0.19 26 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.79 -0.17 27 0 242 0
30DEC25 30.00 C 0.90 0.90 0.90 1.13 -0.17 26 200 1,254 0
30DEC25 31.00 C 0.48 0.64 0.48 0.65 -0.14 26 69 3,638 +44
30DEC25 32.00 C 0.26 0.34 0.26 0.35 -0.09 27 29 1,239 +11
30DEC25 33.00 C 0.00 0.00 0.00 0.17 -0.06 27 0 6,775 0
30DEC25 34.00 C 0.07 0.07 0.07 0.08 -0.03 27 90 1,623 -50
30DEC25 35.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 234 0
30DEC25 37.00 C 0.02 0.02 0.02 0.01 0.00 30 97 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.96 -0.29 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.45 -0.37 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.49 -0.27 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.47 -0.38 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.48 -0.30 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.42 -0.46 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.55 -0.21 29 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.60 -0.31 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.66 -0.25 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.89 -0.17 27 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.20 -0.15 27 0 282 0
29JAN26 30.00 C 0.00 0.00 0.00 1.59 -0.15 27 0 190 0
29JAN26 31.00 C 0.00 0.00 0.00 1.12 -0.12 27 0 142 0
29JAN26 32.00 C 0.77 0.77 0.77 0.77 -0.08 28 99 220 0
29JAN26 33.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 725 0
29JAN26 34.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.02 -0.27 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.70 -0.16 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.70 -0.12 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.49 -0.40 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.48 -0.43 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.53 -0.40 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.57 -0.41 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.69 -0.39 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.82 -0.39 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.15 -0.16 27 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.50 -0.14 27 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 1.99 -0.07 28 0 370 0
26FEB26 31.00 C 0.00 0.00 0.00 1.46 -0.10 28 0 26 0
26FEB26 32.00 C 0.00 0.00 0.00 1.09 -0.07 28 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.79 -0.05 28 0 253 0
26FEB26 34.00 C 0.00 0.00 0.00 0.56 -0.05 28 0 428 0
26FEB26 35.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.04 -0.35 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.63 -0.06 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.20 -0.22 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.42 -0.27 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.12 -0.30 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.70 -0.24 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.70 -0.12 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.64 -0.25 31 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.67 -0.24 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.58 -0.36 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.79 -0.30 26 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.95 -0.29 27 0 83 0
30MAR26 27.00 C 4.15 4.15 4.15 4.13 -0.21 26 2 68 -2
30MAR26 28.00 C 0.00 0.00 0.00 3.56 -0.08 29 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.91 -0.09 29 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 2.44 0.00 30 0 115 0
30MAR26 31.00 C 0.00 0.00 0.00 1.89 -0.06 29 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 1.50 -0.06 29 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.17 -0.04 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.92 -0.03 30 0 482 0
30MAR26 35.00 C 0.64 0.64 0.64 0.70 -0.03 30 3 784 -3
30MAR26 36.00 C 0.00 0.00 0.00 0.52 -0.03 29 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 0.00 30 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.71 -0.11 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.29 -0.13 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.71 -0.18 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.22 -0.20 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.80 -0.14 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.87 -0.16 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.98 -0.09 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.06 -0.09 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.27 -0.04 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.31 -0.28 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.57 -0.06 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.91 -0.06 32 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.25 -0.09 32 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.66 -0.08 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 -0.11 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.68 -0.02 32 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.28 -0.03 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.92 -0.05 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.57 -0.13 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.34 -0.07 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.93 -0.03 32 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.63 -0.01 32 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 0.00 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 0.00 32 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 11.28 -0.14 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.80 -0.18 34 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.87 -0.16 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.03 -0.09 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.11 -0.18 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 -0.19 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.58 -0.11 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.83 -0.12 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.14 -0.17 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.57 -0.14 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.02 -0.15 32 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.51 -0.18 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.07 -0.17 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.73 -0.12 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.37 -0.12 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.06 -0.13 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 -0.09 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.54 -0.12 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.35 -0.11 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.18 -0.09 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.00 -0.12 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.87 -0.09 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 -0.11 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 -0.08 32 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 9.98 -0.20 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.09 -0.23 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.30 -0.28 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.54 -0.24 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.73 -0.33 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.08 -0.24 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.49 -0.19 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.93 -0.20 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.43 -0.25 31 0 0 0
30DEC26 30.00 C 3.89 3.89 3.89 4.02 -0.14 32 2 2 +2
30DEC26 31.00 C 0.00 0.00 0.00 3.63 -0.08 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.26 -0.07 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.91 -0.07 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.60 -0.14 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.26 -0.13 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.00 -0.17 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.79 -0.22 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.21 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.08 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.30 -0.08 32 0 0 0
TOTAL CALL 591 30,798 +2
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 55 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 31 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 28 0 632 0
30DEC25 27.00 P 0.09 0.09 0.09 0.05 0.00 27 6 1,800 +6
30DEC25 28.00 P 0.28 0.29 0.23 0.15 +0.02 27 70 827 +40
30DEC25 29.00 P 0.43 0.59 0.37 0.36 +0.05 27 137 1,401 +5
30DEC25 30.00 P 0.72 0.90 0.70 0.70 +0.06 26 14 3,270 +13
30DEC25 31.00 P 1.64 1.64 1.32 1.24 +0.11 27 19 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 1.92 +0.13 26 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 2.79 +0.19 29 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 3.67 +0.16 27 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.67 +0.30 32 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.81 +0.45 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.84 +0.47 56 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.64 +0.28 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.72 +0.36 57 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.64 +0.18 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.91 +0.55 80 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.64 +0.18 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 28 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 265 0
29JAN26 27.00 P 0.28 0.28 0.23 0.22 +0.03 27 31 181 -27
29JAN26 28.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 617 0
29JAN26 29.00 P 0.90 0.90 0.79 0.71 +0.07 28 69 1,026 +69
29JAN26 30.00 P 0.00 0.00 0.00 1.11 +0.09 27 0 503 0
29JAN26 31.00 P 0.00 0.00 0.00 1.63 +0.10 27 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 2.29 +0.15 28 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 +0.16 28 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 3.88 +0.19 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.87 +0.35 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.81 +0.37 35 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.84 +0.47 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.87 +0.45 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.90 +0.54 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.92 +0.46 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 116 0
26FEB26 27.00 P 0.39 0.39 0.39 0.39 +0.05 28 15 391 -15
26FEB26 28.00 P 0.00 0.00 0.00 0.63 +0.08 28 0 1,550 0
26FEB26 29.00 P 0.00 0.00 0.00 0.95 +0.08 28 0 490 0
26FEB26 30.00 P 0.00 0.00 0.00 1.41 +0.13 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 1.89 +0.10 27 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.54 +0.14 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.31 +0.23 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.07 +0.24 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.95 +0.38 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.89 +0.26 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.87 +0.47 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.87 +0.40 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.90 +0.54 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.92 +0.46 47 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 37 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 +0.05 29 0 50 0
30MAR26 26.00 P 0.50 0.50 0.50 0.42 +0.07 29 15 17 0
30MAR26 27.00 P 0.75 0.75 0.75 0.63 +0.08 29 15 133 +15
30MAR26 28.00 P 0.92 0.92 0.92 0.91 +0.09 29 20 225 0
30MAR26 29.00 P 1.47 1.47 1.47 1.27 +0.10 29 53 492 -2
30MAR26 30.00 P 1.96 1.96 1.73 1.78 +0.18 30 30 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.26 +0.15 29 0 105 0
30MAR26 32.00 P 2.88 2.88 2.88 2.84 +0.13 29 15 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.63 +0.25 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.39 +0.42 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.21 +0.33 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.96 +0.25 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.99 +0.32 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.87 +0.40 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.90 +0.39 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.93 +0.29 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.91 +0.52 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.70 +0.24 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 +0.08 32 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.68 +0.09 32 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 +0.11 32 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.12 32 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.57 +0.12 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 +0.12 31 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.43 +0.11 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 2.93 +0.09 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.58 +0.19 32 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.20 +0.15 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.90 +0.16 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.59 +0.24 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.35 +0.12 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.18 +0.35 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.99 +0.25 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.86 +0.14 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.70 +0.12 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.58 +0.07 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.50 +0.24 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.44 +0.14 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.03 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 +0.01 32 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 +0.04 32 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.06 32 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.09 +0.06 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.54 +0.07 32 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 +0.07 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 +0.07 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.14 +0.10 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.79 +0.09 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.42 +0.22 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.13 +0.15 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.90 +0.29 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.66 +0.24 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.39 +0.02 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.26 +0.08 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.10 +0.06 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.01 +0.21 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.86 +0.13 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.77 +0.17 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.06 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 +0.07 32 0 0 0
30DEC26 24.00 P 1.36 1.36 1.36 1.34 +0.07 32 2 2 +2
30DEC26 25.00 P 1.69 1.69 1.69 1.61 +0.01 32 3 3 +3
30DEC26 26.00 P 2.08 2.08 2.08 2.09 +0.14 33 5 5 +5
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.14 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.18 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.39 +0.08 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.92 +0.06 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.50 +0.07 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.12 +0.07 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.72 +0.03 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 +0.14 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.25 +0.16 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.05 +0.18 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.72 +0.07 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.54 +0.10 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.35 +0.10 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 +0.07 32 0 0 0
TOTAL PUT 519 23,040 +114
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$ 18.87
30DEC25 13.00 C 0.00 0.00 0.00 5.89 +0.13 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.99 +0.23 70 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.50 +0.24 65 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.91 +0.06 34 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.88 +0.04 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.45 +0.17 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.88 +0.11 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.41 +0.11 0 0 100 0
30DEC25 18.00 C 0.85 0.85 0.85 0.91 +0.10 0 46 89 +46
30DEC25 18.50 C 0.53 0.53 0.53 0.53 +0.10 13 5 91 +5
30DEC25 19.00 C 0.25 0.25 0.20 0.23 +0.04 12 128 733 +111
30DEC25 19.50 C 0.10 0.10 0.07 0.08 +0.01 13 7 162 +2
30DEC25 20.00 C 0.00 0.00 0.00 0.02 0.00 13 0 462 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 5.54 +0.25 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.99 +0.21 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.50 +0.19 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.96 +0.11 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.46 +0.11 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.56 +0.19 19 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.07 +0.09 14 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 0.73 +0.08 15 0 55 0
29JAN26 19.00 C 0.00 0.00 0.00 0.46 +0.03 15 0 34 0
29JAN26 19.50 C 0.26 0.26 0.26 0.26 +0.03 15 16 34 +7
29JAN26 20.00 C 0.00 0.00 0.00 0.14 +0.02 15 0 70 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.99 +0.17 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.50 +0.16 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.09 +0.14 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.51 +0.07 15 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.03 +0.12 14 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.63 +0.13 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.20 +0.07 15 0 5 0
26FEB26 18.50 C 0.00 0.00 0.00 0.89 +0.08 16 0 25 0
26FEB26 19.00 C 0.00 0.00 0.00 0.63 +0.03 17 0 21 0
26FEB26 19.50 C 0.42 0.42 0.42 0.41 +0.03 16 3 5 +3
26FEB26 20.00 C 0.00 0.00 0.00 0.26 +0.02 16 0 1 0
26FEB26 21.00 C 0.10 0.10 0.10 0.10 +0.01 17 1 1 +1
26FEB26 22.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.02 +0.13 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.54 +0.20 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.00 +0.15 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.50 +0.11 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.14 +0.11 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.70 +0.26 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.26 +0.23 21 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.76 +0.03 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.40 +0.08 18 0 27 0
30MAR26 18.50 C 0.00 0.00 0.00 1.10 +0.08 18 0 103 0
30MAR26 19.00 C 0.00 0.00 0.00 0.84 +0.07 18 0 115 0
30MAR26 19.50 C 0.57 0.62 0.57 0.62 +0.05 18 2 64 +2
30MAR26 20.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 43 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 6.08 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.10 +0.11 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.14 +0.04 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.67 +0.09 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.20 +0.05 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.80 +0.09 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.35 +0.04 18 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.98 +0.03 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.63 +0.03 18 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.36 +0.05 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.05 +0.01 18 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.82 -0.02 18 0 34 0
29JUN26 20.00 C 0.79 0.79 0.79 0.65 0.00 18 1 518 +1
29JUN26 21.00 C 0.47 0.47 0.47 0.37 -0.01 18 1 246 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 6.09 +0.11 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.60 +0.10 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.10 +0.11 15 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.69 +0.16 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.14 +0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.67 +0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.24 +0.07 18 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.93 +0.13 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 +0.05 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 +0.03 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.92 +0.02 22 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 +0.01 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 0.00 22 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 -0.01 22 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 -0.01 22 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 41 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 22 0
29SEP26 23.00 C 0.32 0.32 0.32 0.31 -0.01 22 15 103 -15
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 0.00 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.12 +0.07 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.69 +0.12 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 +0.06 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.73 +0.04 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 +0.12 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 +0.07 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 0.00 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 -0.09 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 -0.03 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.72 +0.01 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.10 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.27 -0.06 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 -0.07 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.06 20 0 7 0
30DEC26 23.00 C 0.40 0.40 0.40 0.40 -0.03 20 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
TOTAL CALL 240 4,410 +179
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 237 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 15 0 105 0
30DEC25 18.00 P 0.04 0.06 0.04 0.03 -0.02 13 75 343 +73
30DEC25 18.50 P 0.17 0.17 0.16 0.11 -0.06 12 6 414 +1
30DEC25 19.00 P 0.00 0.00 0.00 0.30 -0.13 12 0 91 0
30DEC25 19.50 P 0.00 0.00 0.00 0.69 -0.13 14 0 38 0
30DEC25 20.00 P 0.00 0.00 0.00 1.14 -0.17 15 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.13 -0.16 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.13 -0.16 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.13 -0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.13 -0.29 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.13 -0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.13 -0.14 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.13 -0.16 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.13 -0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 17 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 27 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 48 0
29JAN26 18.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 71 0
29JAN26 18.50 P 0.34 0.34 0.32 0.30 -0.04 16 7 24 +7
29JAN26 19.00 P 0.00 0.00 0.00 0.52 -0.08 16 0 43 0
29JAN26 19.50 P 0.00 0.00 0.00 0.84 -0.11 16 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.24 -0.12 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.19 -0.15 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.19 -0.12 30 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.13 -0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.19 -0.11 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.13 -0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.13 -0.29 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.19 -0.13 57 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.19 -0.11 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 +0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.13 -0.03 17 0 20 0
26FEB26 18.00 P 0.00 0.00 0.00 0.24 -0.05 17 0 64 0
26FEB26 18.50 P 0.00 0.00 0.00 0.41 -0.04 17 0 14 0
26FEB26 19.00 P 0.00 0.00 0.00 0.64 -0.07 17 0 35 0
26FEB26 19.50 P 0.00 0.00 0.00 0.94 -0.10 17 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.25 -0.14 15 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.19 -0.15 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.21 -0.11 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.17 -0.13 29 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.19 -0.11 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.13 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.13 -0.29 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.19 -0.13 48 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.19 -0.11 52 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 24 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 0.01 -0.01 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 0.00 19 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 65 0
30MAR26 17.50 P 0.28 0.28 0.28 0.26 -0.02 19 20 65 +14
30MAR26 18.00 P 0.40 0.41 0.40 0.40 -0.04 19 17 111 +14
30MAR26 18.50 P 0.58 0.58 0.58 0.58 -0.04 19 15 147 +15
30MAR26 19.00 P 0.00 0.00 0.00 0.83 -0.06 19 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.13 -0.07 20 0 17 0
30MAR26 20.00 P 0.00 0.00 0.00 1.39 -0.16 18 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.21 -0.19 19 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.21 -0.11 24 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.21 -0.09 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.27 -0.03 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.20 -0.11 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.22 -0.20 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.20 -0.12 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.36 +0.06 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.22 -0.08 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.21 -0.09 54 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 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.03 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.29 -0.05 18 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 -0.04 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.57 -0.07 18 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.77 -0.07 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.03 -0.08 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 -0.04 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.67 -0.01 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.03 -0.02 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.78 -0.04 18 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.58 -0.06 16 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.48 -0.03 11 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.41 -0.07 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.35 -0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.34 -0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.26 -0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.36 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.38 -0.08 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.36 -0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.05 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.44 -0.05 21 0 38 0
29SEP26 16.50 P 0.51 0.51 0.51 0.58 -0.06 21 15 33 +15
29SEP26 17.00 P 0.67 0.67 0.67 0.74 -0.07 21 25 73 +25
29SEP26 17.50 P 0.90 0.90 0.90 0.93 -0.08 21 1 48 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 -0.09 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.43 -0.05 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 -0.10 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.08 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 -0.05 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 +0.02 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.96 -0.07 24 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.82 0.00 24 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.75 -0.04 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 -0.18 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.08 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.54 -0.07 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.48 -0.09 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 -0.06 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 -0.06 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.22 -0.08 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 -0.08 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.72 -0.16 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 -0.14 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.44 -0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.18 -0.14 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.99 -0.13 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.85 -0.03 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.75 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.56 -0.18 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.59 -0.08 25 0 0 0
TOTAL PUT 181 5,402 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.22
30DEC25 7.75 C 0.00 0.00 0.00 7.48 0.00 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.97 -0.12 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.22 -0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.97 -0.13 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.48 -0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.23 -0.02 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.23 -0.01 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.85 0.00 87 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.31 +0.06 51 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.73 0.00 0 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.23 -0.03 0 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 -0.02 14 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.39 -0.01 18 0 1,111 0
30DEC25 15.50 C 0.16 0.16 0.16 0.15 -0.02 18 15 607 0
30DEC25 16.00 C 0.06 0.06 0.06 0.05 0.00 19 1 374 +1
30DEC25 16.50 C 0.00 0.00 0.00 0.02 0.00 21 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 28 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.04 -0.06 93 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.83 +0.09 97 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.55 -0.08 87 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.30 +0.05 83 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.29 -0.04 65 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.85 0.00 66 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.30 0.00 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.82 +0.07 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.31 +0.06 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.79 +0.04 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.78 -0.02 16 0 15 0
29JAN26 15.00 C 0.40 0.40 0.40 0.45 -0.01 18 16 22 +16
29JAN26 15.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.12 0.00 18 0 134 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 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 5.83 +0.01 81 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.55 -0.08 74 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.30 +0.05 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.29 -0.07 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.85 0.00 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.30 -0.04 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 0.00 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.31 +0.06 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.79 +0.04 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.26 -0.04 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.82 -0.04 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.52 -0.01 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.18 0.00 18 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 7.54 -0.01 89 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.23 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.97 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.73 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.23 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.04 -0.06 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.83 +0.01 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.55 -0.08 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.30 +0.05 60 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 -0.12 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 -0.07 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.85 0.00 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 -0.04 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 -0.01 35 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.31 +0.06 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.04 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 +0.01 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 -0.02 18 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.65 -0.01 18 0 845 0
30MAR26 15.50 C 0.45 0.45 0.40 0.44 -0.01 18 5 604 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.29 -0.01 18 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 0.00 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 0.02 -0.01 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 6.73 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.23 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.04 -0.06 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.83 +0.01 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 -0.08 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.30 +0.05 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.74 -0.11 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.29 -0.07 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.85 0.00 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 -0.04 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.01 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.31 +0.05 20 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 -0.05 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.06 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.15 -0.06 17 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.89 -0.06 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.06 18 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 -0.05 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.03 18 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.04 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 6.04 -0.06 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.83 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.55 -0.08 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.30 +0.05 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.74 -0.11 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.29 -0.07 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.05 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.05 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 -0.05 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.06 -0.11 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.04 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.45 -0.04 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 -0.04 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 -0.04 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.04 19 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.04 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.02 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 0.24 -0.02 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 20 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 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.83 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.55 -0.08 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.78 -0.07 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 -0.08 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.89 -0.08 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 -0.20 16 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 -0.11 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 -0.10 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 -0.11 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 -0.12 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 -0.12 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.12 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.11 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.10 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 -0.11 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.10 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.08 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.08 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
30DEC26 19.50 C 0.29 0.29 0.29 0.27 -0.05 21 1 1 +1
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
TOTAL CALL 38 5,191 +23
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.04 0.00 18 0 185 0
30DEC25 14.50 P 0.12 0.12 0.12 0.15 0.00 19 1 777 +1
30DEC25 15.00 P 0.37 0.37 0.37 0.36 0.00 19 1 56 +1
30DEC25 15.50 P 0.72 0.72 0.70 0.72 0.00 20 36 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.16 +0.01 23 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.65 +0.01 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.14 +0.12 33 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.65 +0.01 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.15 +0.02 45 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.64 +0.12 48 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.13 -0.07 51 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.63 +0.01 55 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.14 +0.02 62 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.14 +0.02 70 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.22 +0.10 93 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.13 +0.01 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 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
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 0.04 -0.01 18 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.24 0.00 18 0 65 0
29JAN26 15.00 P 0.48 0.48 0.47 0.46 0.00 18 2 47 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.81 +0.01 19 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.21 +0.01 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.65 -0.01 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.14 +0.11 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.66 +0.02 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.16 +0.02 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.66 +0.03 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.14 -0.06 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.63 +0.01 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.14 +0.02 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.14 +0.02 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.22 +0.10 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.13 +0.01 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 0.07 -0.01 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
26FEB26 14.50 P 0.30 0.30 0.30 0.31 0.00 18 1 1 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.55 0.00 18 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.25 +0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.65 -0.03 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.17 +0.01 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.67 +0.03 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.19 +0.05 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.66 +0.03 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.14 -0.06 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.66 +0.04 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.14 +0.02 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.15 +0.03 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.22 +0.10 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.13 +0.01 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 0.00 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 0.00 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.24 0.00 18 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.41 0.00 19 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.65 0.00 19 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.97 +0.02 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.25 +0.01 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.74 +0.01 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.20 +0.02 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.69 +0.03 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.19 +0.05 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.68 +0.05 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.21 +0.01 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 +0.08 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 0.00 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.15 0.00 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.22 +0.10 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 0.00 46 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 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.02 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 -0.03 19 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.82 -0.02 19 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 -0.07 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.83 -0.01 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.26 +0.04 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.69 -0.03 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.20 +0.06 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.70 +0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 +0.01 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.70 +0.05 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.17 +0.02 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 +0.01 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 +0.10 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.15 +0.02 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 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 0.00 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 0.00 20 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 0.00 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 0.00 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 +0.01 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.01 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 +0.01 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 +0.02 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.81 +0.01 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.74 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 +0.01 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 -0.04 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.22 +0.03 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 -0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.06 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 -0.08 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.06 21 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 -0.05 21 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.06 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 -0.04 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.04 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.04 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.03 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.78 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 0.00 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.25 +0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 +0.02 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.29 +0.03 35 0 0 0
TOTAL PUT 41 3,417 +4
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$ 40.58
30DEC25 19.50 C 0.00 0.00 0.00 21.08 +0.49 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.61 +0.45 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.63 +0.51 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.63 +0.51 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.64 +0.54 72 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.64 +0.51 62 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.61 +0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.65 +0.54 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.62 +0.40 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.64 +0.57 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.61 +0.35 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.71 +0.58 57 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.66 +0.51 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.65 +0.50 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.59 +0.41 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.63 +0.44 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.67 +0.49 21 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.71 +0.55 25 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.73 +0.35 21 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.76 +0.36 18 0 10 0
30DEC25 39.00 C 0.00 0.00 0.00 2.03 +0.36 22 0 67 0
30DEC25 40.00 C 0.00 0.00 0.00 1.38 +0.28 22 0 571 0
30DEC25 41.00 C 0.92 1.00 0.87 0.87 +0.19 22 60 176 +22
30DEC25 42.00 C 0.40 0.62 0.40 0.53 +0.13 23 188 385 -29
30DEC25 43.00 C 0.35 0.35 0.32 0.28 +0.07 22 7 261 -5
30DEC25 44.00 C 0.15 0.15 0.15 0.14 +0.04 22 8 504 +8
30DEC25 45.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 228 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.67 +0.48 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.73 +0.47 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.87 +0.66 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.75 +0.51 29 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.93 +0.72 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.77 +0.43 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.97 +0.73 34 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.03 +0.47 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.09 +0.71 29 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.03 +0.44 23 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.22 +0.34 22 0 165 0
29JAN26 39.00 C 2.25 2.25 2.25 2.58 +0.31 24 2 154 +2
29JAN26 40.00 C 1.76 1.76 1.76 1.97 +0.25 24 15 71 +15
29JAN26 41.00 C 1.53 1.53 1.53 1.48 +0.21 24 5 68 +5
29JAN26 42.00 C 0.00 0.00 0.00 1.09 +0.16 24 0 104 0
29JAN26 43.00 C 0.00 0.00 0.00 0.79 +0.12 25 0 185 0
29JAN26 44.00 C 0.52 0.52 0.52 0.54 +0.09 25 2 167 0
29JAN26 45.00 C 0.45 0.45 0.45 0.36 +0.06 24 10 240 0
29JAN26 46.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 40 0
29JAN26 47.00 C 0.22 0.22 0.22 0.15 +0.03 24 8 29 +8
29JAN26 48.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 19 0
29JAN26 49.00 C 0.11 0.11 0.11 0.06 +0.01 25 22 23 +22
29JAN26 50.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.83 +0.54 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.93 +0.40 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.04 +0.41 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.97 +0.47 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.03 +0.40 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.09 +0.16 22 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 4.35 +0.36 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.78 +0.52 26 0 31 0
26FEB26 39.00 C 2.67 2.67 2.67 2.98 +0.32 24 15 16 +15
26FEB26 40.00 C 2.13 2.13 2.13 2.41 +0.29 24 15 56 +15
26FEB26 41.00 C 1.88 1.88 1.88 1.93 +0.26 25 46 101 +46
26FEB26 42.00 C 0.00 0.00 0.00 1.51 +0.20 25 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 1.17 +0.16 25 0 11 0
26FEB26 44.00 C 0.00 0.00 0.00 0.89 +0.14 25 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.66 +0.11 25 0 110 0
26FEB26 46.00 C 0.46 0.46 0.46 0.48 +0.08 25 12 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.35 +0.07 25 0 88 0
26FEB26 48.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.79 +0.63 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.68 +0.14 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.80 +0.68 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.78 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.80 +0.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.75 +0.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.87 +0.16 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.99 +0.63 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.83 +0.46 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.22 +0.92 44 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.97 +0.54 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.83 +0.48 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.05 +0.52 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.11 +0.28 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.41 +0.78 31 0 33 0
30MAR26 35.00 C 6.50 6.50 6.50 6.23 +0.46 23 1 149 +1
30MAR26 36.00 C 0.00 0.00 0.00 5.47 +0.15 24 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.92 +0.34 28 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.20 +0.50 27 0 34 0
30MAR26 39.00 C 3.47 3.54 3.47 3.42 +0.31 25 30 99 +29
30MAR26 40.00 C 0.00 0.00 0.00 2.87 +0.27 25 0 22 0
30MAR26 41.00 C 2.52 2.52 2.52 2.40 +0.24 26 15 122 +15
30MAR26 42.00 C 0.00 0.00 0.00 1.98 +0.21 26 0 305 0
30MAR26 43.00 C 0.00 0.00 0.00 1.62 +0.18 26 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 1.30 +0.13 26 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.03 +0.09 26 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.81 +0.08 26 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.63 +0.06 26 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.10 +0.56 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.00 +0.55 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.13 +0.40 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.29 +0.76 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.39 +0.81 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.18 +0.47 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.28 +0.60 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.26 +0.40 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.28 +0.54 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.30 +0.33 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.51 +0.61 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.46 +0.25 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.61 +0.54 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.78 +0.38 26 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 7.18 +0.52 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.26 +0.43 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.61 +0.41 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.98 +0.53 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.43 +0.45 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.72 +0.28 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.25 +0.30 26 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.84 +0.27 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.44 +0.22 26 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 2.14 +0.21 26 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.82 +0.19 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.55 +0.17 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.30 +0.15 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.10 +0.14 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.88 +0.10 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.74 +0.10 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.07 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.19 +0.48 33 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.28 +0.57 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.26 +0.40 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.51 +0.53 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.41 +0.31 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.56 +0.62 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.70 +0.29 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.84 +0.27 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.98 +0.45 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.23 +0.47 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.62 +0.21 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.88 +0.18 26 0 0 0
29SEP26 38.00 C 5.36 5.36 5.36 5.30 +0.15 26 15 45 +15
29SEP26 39.00 C 0.00 0.00 0.00 4.84 +0.23 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.39 +0.45 27 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 3.74 +0.23 26 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 +0.22 26 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 +0.21 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.67 +0.24 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.41 +0.17 27 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 +0.11 27 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +0.11 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.62 +0.09 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.42 +0.08 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.24 +0.08 27 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 +0.06 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.63 +0.52 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.81 +0.40 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.02 +0.40 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.28 +0.32 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.52 +0.20 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.90 +0.16 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.32 +0.15 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.78 +0.11 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.27 +0.11 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.80 +0.07 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.37 -0.07 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 +0.03 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 +0.04 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 +0.02 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.04 +0.10 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.66 0.00 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.38 -0.02 27 0 0 0
30DEC26 48.00 C 2.15 2.15 2.15 2.16 -0.02 27 10 10 +10
30DEC26 49.00 C 0.00 0.00 0.00 2.00 -0.02 27 0 0 0
TOTAL CALL 486 8,112 +194
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 649 0
30DEC25 35.00 P 0.03 0.03 0.03 0.01 -0.01 24 2 953 0
30DEC25 36.00 P 0.04 0.04 0.04 0.03 -0.02 23 1 260 -1
30DEC25 37.00 P 0.07 0.08 0.07 0.08 -0.05 23 29 442 -4
30DEC25 38.00 P 0.19 0.19 0.16 0.17 -0.10 22 107 645 +106
30DEC25 39.00 P 0.42 0.42 0.34 0.37 -0.18 22 41 700 +41
30DEC25 40.00 P 0.68 0.76 0.68 0.69 -0.29 22 5 770 0
30DEC25 41.00 P 0.00 0.00 0.00 1.21 -0.35 22 0 75 0
30DEC25 42.00 P 1.83 1.94 1.83 1.88 -0.37 23 4 242 +2
30DEC25 43.00 P 0.00 0.00 0.00 2.70 -0.44 25 0 24 0
30DEC25 44.00 P 3.61 3.61 3.61 3.53 -0.51 24 5 5 +5
30DEC25 45.00 P 0.00 0.00 0.00 4.43 -0.51 22 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.42 -0.52 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.46 -0.50 33 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.46 -0.72 36 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.50 -0.62 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.42 -0.71 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.97 -0.63 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.44 -0.50 56 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.92 -0.52 0 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 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JAN26 35.00 P 0.14 0.14 0.14 0.10 -0.04 24 35 16 -24
29JAN26 36.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 93 0
29JAN26 37.00 P 0.42 0.42 0.42 0.32 -0.11 24 1 427 +1
29JAN26 38.00 P 0.56 0.56 0.53 0.52 -0.16 24 13 172 +5
29JAN26 39.00 P 0.85 0.85 0.85 0.82 -0.21 24 20 233 +20
29JAN26 40.00 P 1.52 1.52 1.52 1.23 -0.27 24 1 92 0
29JAN26 41.00 P 0.00 0.00 0.00 1.74 -0.31 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.34 -0.37 25 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.09 -0.41 26 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.89 -0.39 27 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.62 -0.60 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.68 -0.37 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.64 -0.36 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.46 -0.72 27 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.50 -0.62 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.61 -0.53 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.97 -0.68 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.44 -0.72 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.92 -0.52 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 140 0
26FEB26 36.00 P 0.44 0.44 0.36 0.35 -0.10 24 120 120 +75
26FEB26 37.00 P 0.55 0.55 0.54 0.54 -0.13 24 100 323 +90
26FEB26 38.00 P 0.00 0.00 0.00 0.80 -0.16 24 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.13 -0.21 24 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 1.55 -0.25 24 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.07 -0.30 25 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.65 -0.34 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.37 -0.37 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.08 -0.44 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.67 -0.66 22 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.76 -0.33 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.66 -0.35 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.56 -0.64 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.50 -0.62 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.61 -0.53 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.97 -0.68 34 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.44 -0.72 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.94 -0.50 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 106 0
30MAR26 34.00 P 0.32 0.32 0.32 0.27 -0.07 26 110 300 +101
30MAR26 35.00 P 0.00 0.00 0.00 0.41 -0.09 26 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.59 -0.11 26 0 60 0
30MAR26 37.00 P 0.00 0.00 0.00 0.82 -0.15 25 0 283 0
30MAR26 38.00 P 0.00 0.00 0.00 1.12 -0.15 25 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 1.50 -0.20 26 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 1.94 -0.24 26 0 152 0
30MAR26 41.00 P 2.42 2.42 2.41 2.41 -0.32 25 96 233 +96
30MAR26 42.00 P 0.00 0.00 0.00 3.04 -0.32 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.71 -0.38 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.45 -0.25 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.92 -0.71 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.81 -0.67 24 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.91 -0.44 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.70 -0.50 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.77 -0.35 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.64 -0.50 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.08 -0.57 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.44 -0.72 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.95 -0.49 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 27 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
29JUN26 28.00 P 0.15 0.15 0.15 0.10 0.00 26 2 44 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 -0.04 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.62 -0.05 26 0 11 0
29JUN26 34.00 P 0.74 0.74 0.74 0.80 -0.09 26 20 200 +20
29JUN26 35.00 P 0.00 0.00 0.00 1.02 -0.11 26 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.31 -0.16 25 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.65 -0.14 25 0 149 0
29JUN26 38.00 P 2.02 2.03 2.02 2.02 -0.18 25 3 7 +3
29JUN26 39.00 P 0.00 0.00 0.00 2.46 -0.14 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.99 -0.10 26 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.57 -0.23 26 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.18 -0.27 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.70 -0.46 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.46 -0.23 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.00 -0.43 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.03 -0.38 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.84 -0.39 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.65 -0.43 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.51 -0.35 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.37 -0.39 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.59 -0.35 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.94 -0.23 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.28 -0.34 31 0 0 0
29SEP26 26.00 P 0.18 0.18 0.18 0.12 -0.01 27 2 28 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 -0.04 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 -0.07 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.78 -0.10 27 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 0.99 -0.14 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 -0.18 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.51 -0.16 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.83 -0.17 26 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.20 -0.19 26 0 119 0
29SEP26 38.00 P 2.78 2.78 2.78 2.61 -0.28 26 1 7 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.09 -0.24 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 3.65 -0.29 27 0 6 0
29SEP26 41.00 P 4.00 4.00 4.00 4.07 -0.45 26 160 165 +149
29SEP26 42.00 P 0.00 0.00 0.00 4.84 -0.27 27 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.38 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.15 -0.35 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.80 -0.40 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.62 -0.33 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.42 -0.23 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.23 -0.21 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.09 -0.11 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.90 -0.37 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.83 -0.35 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 -0.27 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.57 -0.16 31 0 0 0
30DEC26 31.00 P 0.98 0.98 0.98 0.90 -0.13 27 2 5 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.20 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 -0.19 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.72 -0.20 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.05 -0.24 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.44 -0.25 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.84 -0.27 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.30 -0.29 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.78 -0.30 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.31 -0.33 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.88 -0.33 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.46 -0.36 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.11 -0.36 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.76 -0.37 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.46 -0.39 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.18 -0.39 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.92 -0.40 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.70 -0.41 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.50 -0.41 29 0 0 0
TOTAL PUT 880 20,979 +692
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$ 7.79
30DEC25 3.40 C 0.00 0.00 0.00 4.40 -0.06 111 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.30 -0.06 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.20 -0.06 101 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.10 -0.06 95 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.00 -0.12 90 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.90 -0.06 84 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.80 -0.05 77 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.70 -0.05 64 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.24 -0.01 115 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.14 -0.01 111 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.58 -0.02 84 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.35 0.00 85 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.81 -0.05 45 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.56 -0.05 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.32 -0.10 39 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.09 -0.05 39 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.87 -0.05 38 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 -0.05 38 0 415 0
30DEC25 7.50 C 0.00 0.00 0.00 0.50 -0.05 38 0 443 0
30DEC25 7.75 C 0.38 0.38 0.37 0.36 -0.05 38 58 1,042 +22
30DEC25 8.00 C 0.26 0.26 0.24 0.25 -0.04 38 128 6,427 +65
30DEC25 8.25 C 0.20 0.20 0.16 0.17 -0.04 39 363 1,090 +8
30DEC25 8.50 C 0.12 0.14 0.11 0.11 -0.03 39 130 1,952 +96
30DEC25 8.75 C 0.09 0.09 0.09 0.07 -0.02 39 300 988 -300
30DEC25 9.00 C 0.06 0.06 0.06 0.04 -0.02 39 144 2,335 +144
30DEC25 9.25 C 0.05 0.05 0.05 0.03 -0.01 41 1 897 +1
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 42 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 801 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,866 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.82 -0.04 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.58 -0.04 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.35 0.00 55 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.09 -0.03 45 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.85 -0.04 42 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.61 -0.06 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 -0.05 39 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.18 -0.05 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.99 -0.11 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.82 -0.04 40 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.66 -0.05 39 0 200 0
29JAN26 7.75 C 0.52 0.52 0.52 0.53 -0.05 39 45 740 0
29JAN26 8.00 C 0.42 0.42 0.42 0.42 -0.05 39 150 956 0
29JAN26 8.25 C 0.35 0.35 0.32 0.33 -0.05 40 450 947 -72
29JAN26 8.50 C 0.29 0.29 0.26 0.26 -0.03 40 27 915 +27
29JAN26 8.75 C 0.00 0.00 0.00 0.19 -0.05 40 0 605 0
29JAN26 9.00 C 0.19 0.19 0.17 0.15 -0.03 41 402 747 -261
29JAN26 9.25 C 0.00 0.00 0.00 0.11 -0.03 40 0 196 0
29JAN26 9.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 431 0
29JAN26 10.50 C 0.06 0.06 0.05 0.02 -0.01 40 32 451 +32
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.59 -0.05 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.39 -0.02 52 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.09 -0.07 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.85 -0.07 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.64 -0.08 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 -0.07 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.27 -0.04 40 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.08 -0.06 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.91 -0.06 38 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.78 -0.06 40 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.65 -0.06 40 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 784 0
26FEB26 8.25 C 0.45 0.45 0.45 0.46 -0.03 41 45 614 0
26FEB26 8.50 C 0.38 0.38 0.38 0.37 -0.05 40 30 400 0
26FEB26 8.75 C 0.34 0.34 0.34 0.30 -0.05 40 200 225 -100
26FEB26 9.00 C 0.27 0.27 0.27 0.24 -0.05 40 300 338 +100
26FEB26 9.25 C 0.00 0.00 0.00 0.19 -0.04 40 0 579 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 505 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.10 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.00 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.71 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.61 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.25 -0.09 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.15 -0.05 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.05 -0.06 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.96 -0.06 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.86 -0.06 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.63 -0.04 44 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.39 -0.12 41 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 -0.05 42 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.95 -0.06 41 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.75 -0.05 41 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 -0.10 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.37 -0.05 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 -0.07 41 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.04 -0.06 40 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.91 -0.06 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.79 -0.05 41 0 9 0
30MAR26 8.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 52 0
30MAR26 8.25 C 0.00 0.00 0.00 0.60 -0.04 42 0 406 0
30MAR26 8.50 C 0.00 0.00 0.00 0.51 -0.04 42 0 394 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.04 43 0 337 0
30MAR26 9.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 729 0
30MAR26 9.25 C 0.00 0.00 0.00 0.31 -0.04 42 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.26 -0.04 42 0 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 -0.03 42 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 376 0
30MAR26 10.50 C 0.19 0.19 0.19 0.12 -0.03 42 12 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 -0.15 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.73 -0.05 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.51 -0.09 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.31 -0.04 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.07 -0.08 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.91 -0.07 42 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.76 -0.05 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.43 -0.06 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.29 -0.11 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.19 -0.03 44 0 16 0
29JUN26 7.75 C 1.09 1.09 1.05 1.08 -0.06 44 19 187 +4
29JUN26 8.00 C 0.96 0.96 0.96 0.97 -0.04 44 15 136 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.03 45 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.03 45 0 616 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 -0.05 45 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 -0.04 45 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.04 45 0 41 0
29JUN26 9.50 C 0.56 0.56 0.54 0.51 -0.03 45 45 48 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.45 -0.04 44 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 0.00 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 45 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 44 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 -0.04 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.79 -0.03 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.61 -0.03 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 -0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.04 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.04 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.02 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.02 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.64 -0.02 45 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.50 -0.05 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 -0.03 44 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 -0.03 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 -0.03 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.03 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.04 46 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 -0.01 46 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.04 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.04 46 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 -0.06 45 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.62 -0.05 45 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.05 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.04 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.04 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 2.69 - 44 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.51 -0.08 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.35 -0.04 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 -0.04 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 -0.09 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 -0.06 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 -0.05 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.06 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 -0.06 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.08 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 -0.04 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.05 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.04 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 -0.05 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
TOTAL CALL 2,896 64,408 -204
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 105 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 98 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 88 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 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 49 0 335 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 43 10 269 0
30DEC25 6.50 P 0.03 0.03 0.03 0.02 0.00 41 1 454 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 573 0
30DEC25 7.00 P 0.07 0.07 0.06 0.06 -0.01 38 20 887 +15
30DEC25 7.25 P 0.12 0.12 0.11 0.12 +0.01 39 80 1,342 +46
30DEC25 7.50 P 0.20 0.20 0.18 0.19 -0.01 37 232 6,011 +16
30DEC25 7.75 P 0.30 0.32 0.30 0.31 +0.01 39 11 1,226 +11
30DEC25 8.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 2,305 0
30DEC25 8.25 P 0.00 0.00 0.00 0.62 +0.02 40 0 534 0
30DEC25 8.50 P 0.00 0.00 0.00 0.82 +0.03 41 0 885 0
30DEC25 8.75 P 0.00 0.00 0.00 1.04 +0.04 44 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.27 +0.05 46 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.50 +0.04 48 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.74 +0.04 50 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 1.98 +0.05 52 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.23 +0.05 56 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.74 +0.07 69 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 849 -23
30DEC25 11.50 P 0.00 0.00 0.00 3.72 +0.05 74 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.22 +0.05 93 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.72 +0.06 99 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.22 +0.01 104 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.71 +0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.21 +0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.71 +0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.22 +0.05 124 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 49 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 5.75 P 0.02 0.02 0.02 0.02 0.00 44 5 95 +5
29JAN26 6.00 P 0.00 0.00 0.00 0.03 0.00 42 0 143 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 444 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 0.00 40 0 325 0
29JAN26 6.75 P 0.11 0.11 0.11 0.11 0.00 39 5 408 0
29JAN26 7.00 P 0.00 0.00 0.00 0.17 0.00 40 0 594 0
29JAN26 7.25 P 0.00 0.00 0.00 0.25 +0.01 40 0 676 0
29JAN26 7.50 P 0.34 0.34 0.34 0.34 0.00 39 54 896 +54
29JAN26 7.75 P 0.00 0.00 0.00 0.46 +0.01 40 0 725 0
29JAN26 8.00 P 0.00 0.00 0.00 0.61 +0.01 41 0 1,024 0
29JAN26 8.25 P 0.00 0.00 0.00 0.77 +0.01 41 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 0.95 +0.02 42 0 1,082 0
29JAN26 8.75 P 0.00 0.00 0.00 1.14 +0.02 42 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.36 +0.04 44 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.58 +0.04 46 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.80 +0.04 46 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.01 +0.08 44 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.27 +0.05 49 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.74 +0.04 50 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.23 +0.04 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.73 +0.05 59 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.22 +0.05 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.72 +0.04 65 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.22 +0.04 69 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.72 +0.02 73 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.22 +0.01 77 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 0.01 -0.01 41 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 42 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 41 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 0.00 41 0 200 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 0.00 40 0 827 0
26FEB26 6.75 P 0.00 0.00 0.00 0.18 0.00 40 0 764 0
26FEB26 7.00 P 0.26 0.26 0.25 0.25 0.00 40 350 446 +207
26FEB26 7.25 P 0.34 0.34 0.34 0.34 0.00 40 100 753 +71
26FEB26 7.50 P 0.42 0.42 0.42 0.45 +0.01 41 50 366 +50
26FEB26 7.75 P 0.00 0.00 0.00 0.57 0.00 41 0 670 0
26FEB26 8.00 P 0.00 0.00 0.00 0.71 +0.01 41 0 530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.87 +0.01 41 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.05 +0.02 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.44 +0.08 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.64 +0.07 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.86 +0.04 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.08 +0.08 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.31 +0.05 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.80 +0.06 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.27 +0.02 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.79 +0.05 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.24 0.00 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.72 +0.04 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.22 +0.04 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.72 +0.02 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.27 +0.06 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 43 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 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 43 0 113 0
30MAR26 5.75 P 0.08 0.08 0.08 0.08 0.00 43 7 144 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.11 0.00 42 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 42 0 655 0
30MAR26 6.75 P 0.00 0.00 0.00 0.27 0.00 41 0 445 0
30MAR26 7.00 P 0.36 0.36 0.36 0.36 +0.01 42 5 2,292 -5
30MAR26 7.25 P 0.45 0.45 0.45 0.45 0.00 41 2 304 +2
30MAR26 7.50 P 0.00 0.00 0.00 0.56 0.00 42 0 227 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 +0.01 42 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.01 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 +0.03 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.34 +0.01 43 0 1,640 0
30MAR26 9.00 P 1.52 1.52 1.52 1.54 +0.03 45 195 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 +0.03 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 +0.03 45 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.16 +0.04 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.38 +0.04 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.84 +0.06 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 +0.03 49 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 +0.05 54 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 0.00 51 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.75 +0.06 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.25 +0.07 60 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.72 +0.02 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.27 +0.06 69 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.72 +0.02 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.24 +0.04 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.74 +0.04 73 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.22 +0.05 70 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 0.13 +0.01 44 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 0.00 44 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 +0.01 44 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 0.00 44 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 0.00 43 0 131 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 0.00 43 0 71 0
29JUN26 6.75 P 0.52 0.52 0.52 0.51 0.00 43 15 595 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 773 0
29JUN26 7.25 P 0.00 0.00 0.00 0.73 +0.01 43 0 194 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 +0.01 43 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 +0.01 43 0 16 0
29JUN26 8.00 P 1.13 1.13 1.13 1.14 +0.02 43 15 83 +15
29JUN26 8.25 P 0.00 0.00 0.00 1.30 +0.02 44 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.03 44 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.63 +0.02 44 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.03 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 +0.01 45 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.02 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 +0.02 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.61 +0.02 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.04 +0.02 47 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 +0.03 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.91 +0.01 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.38 +0.04 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.84 +0.07 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.31 +0.03 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.78 +0.03 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.27 +0.05 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.75 +0.05 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.24 +0.04 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.74 +0.04 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.22 +0.05 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 45 0 8 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 0.00 45 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.01 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 45 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.01 45 0 26 0
29SEP26 6.50 P 0.59 0.59 0.59 0.60 0.00 45 5 319 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.01 44 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.01 45 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 0.00 44 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 0.00 44 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.01 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.02 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.02 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 0.00 45 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.02 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 +0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.80 +0.02 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 +0.01 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.02 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 +0.02 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 +0.01 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.42 +0.01 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.87 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.34 +0.01 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.81 0.00 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.28 +0.01 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.76 +0.03 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.24 +0.05 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 - 45 0 0 -
30DEC26 5.75 P 0.47 0.47 0.47 0.47 0.00 46 9 14 +9
30DEC26 6.00 P 0.55 0.55 0.55 0.56 0.00 46 4 4 +4
30DEC26 6.25 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 0.00 46 0 25 0
30DEC26 7.00 P 0.98 0.99 0.98 0.99 +0.01 46 3 3 +3
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.01 46 0 80 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 +0.01 46 0 20 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 +0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.02 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 0.00 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.01 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 +0.02 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.01 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.02 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.03 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.03 47 0 0 0
30DEC26 10.00 P 3.00 3.00 3.00 2.96 +0.04 47 5 5 +5
30DEC26 10.50 P 0.00 0.00 0.00 3.37 +0.04 48 0 0 0
TOTAL PUT 1,183 64,933 +495
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$ 7.24
30DEC25 4.00 C 0.00 0.00 0.00 3.26 +0.08 103 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.16 +0.09 98 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.07 +0.09 106 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.96 +0.05 90 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.76 +0.08 83 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.58 +0.10 93 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.46 +0.08 72 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.26 +0.08 65 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.03 +0.10 72 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.76 +0.08 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.25 +0.05 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 +0.08 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.76 +0.07 20 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.53 +0.07 21 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
30DEC25 7.25 C 0.15 0.15 0.15 0.19 +0.04 23 100 471 +100
30DEC25 7.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 275 0
30DEC25 7.75 C 0.03 0.03 0.03 0.03 +0.01 21 15 68 0
30DEC25 8.00 C 0.02 0.02 0.02 0.01 0.00 21 20 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 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 2.58 +0.09 58 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.27 +0.09 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.03 +0.08 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.77 +0.07 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.52 +0.09 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.03 +0.06 21 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.79 +0.07 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.59 +0.08 21 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.39 +0.05 20 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 +0.06 22 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 +0.03 20 0 382 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 23 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.03 +0.07 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 +0.06 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.83 +0.08 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.63 +0.07 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.45 +0.05 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.32 +0.05 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.21 +0.04 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.14 +0.03 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.93 +0.10 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.10 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.84 +0.09 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 +0.08 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 +0.05 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.09 +0.03 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 +0.05 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 +0.06 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 +0.05 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 +0.04 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 +0.03 21 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.62 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 +0.10 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.09 17 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 +0.05 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.08 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 +0.06 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 +0.07 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.03 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.64 +0.07 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.07 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 +0.09 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 +0.12 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.07 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.09 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.06 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.07 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.05 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
29SEP26 7.75 C 0.38 0.38 0.38 0.41 +0.02 23 8 28 +8
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.08 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.06 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 +0.05 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.05 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.05 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.04 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.04 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
TOTAL CALL 143 22,731 +108
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
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 81 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 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 71 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 408 0
30DEC25 7.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 295 0
30DEC25 7.25 P 0.00 0.00 0.00 0.17 -0.05 21 0 376 0
30DEC25 7.50 P 0.00 0.00 0.00 0.33 -0.07 22 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 -0.06 24 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.78 -0.07 28 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.02 -0.08 31 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.28 -0.06 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.56 -0.03 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.77 -0.08 46 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.03 -0.07 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.31 -0.04 71 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.28 -0.08 78 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 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 30 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 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 90 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 0.00 22 0 520 0
29JAN26 7.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.23 -0.04 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.39 -0.04 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 -0.04 23 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 -0.07 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.07 -0.03 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.32 -0.04 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.52 -0.08 45 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 34 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 0.03 0.00 23 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.10 -0.01 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.28 -0.03 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.43 -0.04 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.61 -0.04 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.05 -0.06 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.30 -0.04 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.56 -0.06 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 -0.03 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.56 -0.05 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 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 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 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 -0.02 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.48 -0.04 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 -0.05 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.07 -0.04 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.06 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.56 -0.06 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 -0.06 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 -0.05 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 -0.04 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.56 -0.06 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.78 -0.09 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.28 -0.09 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.02 22 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 -0.03 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.05 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.06 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 -0.07 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 -0.07 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.08 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.06 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.09 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.09 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 -0.09 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.09 26 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 -0.09 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 -0.08 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 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 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 2 0
29SEP26 7.25 P 0.61 0.61 0.61 0.61 -0.05 23 10 10 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.05 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.04 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 -0.06 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.06 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.06 28 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 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 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 0.19 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 -0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 -0.05 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 -0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.06 25 0 0 0
TOTAL PUT 10 23,437 +10
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$ 6.03
30DEC25 3.60 C 0.00 0.00 0.00 2.45 +0.05 95 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.33 +0.04 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.24 +0.04 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.15 +0.05 81 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.04 +0.04 50 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.94 +0.04 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC25 4.50 C 1.56 1.56 1.56 1.53 +0.03 0 48 48 +45
30DEC25 4.60 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.28 +0.08 62 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.07 +0.07 49 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 0.80 +0.04 29 0 93 0
30DEC25 5.50 C 0.52 0.52 0.52 0.56 +0.06 25 1 634 -1
30DEC25 5.75 C 0.33 0.33 0.33 0.33 +0.04 20 60 2,655 -56
30DEC25 6.00 C 0.17 0.17 0.14 0.15 +0.03 19 65 3,149 +2
30DEC25 6.25 C 0.05 0.06 0.04 0.05 +0.01 18 176 2,198 +96
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 17 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 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 56 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 91 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.37 +0.06 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.28 +0.07 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.82 +0.05 23 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.56 +0.03 12 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.36 +0.03 17 0 108 0
29JAN26 6.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 343 0
29JAN26 6.25 C 0.12 0.12 0.12 0.11 +0.01 19 65 7,114 0
29JAN26 6.50 C 0.06 0.06 0.06 0.05 +0.01 19 60 89 +60
29JAN26 6.75 C 0.03 0.03 0.03 0.02 0.00 19 1 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 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.76 +0.04 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.67 +0.06 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.58 +0.06 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.47 +0.06 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.37 +0.05 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.28 +0.06 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.19 +0.07 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.09 +0.06 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.82 +0.04 12 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.60 +0.04 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.40 +0.02 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.25 +0.02 18 0 37 0
26FEB26 6.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 26 0
26FEB26 6.50 C 0.10 0.10 0.10 0.08 +0.01 19 10 146 +10
26FEB26 6.75 C 0.00 0.00 0.00 0.04 0.00 19 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.50 C 0.02 0.02 0.02 0.01 0.00 23 5 5 +5
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.79 +0.06 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.67 +0.04 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.58 +0.05 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.48 +0.04 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.28 +0.04 16 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.19 +0.07 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 +0.04 19 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.86 +0.01 19 0 155 0
30MAR26 5.50 C 0.69 0.69 0.69 0.63 +0.02 17 2 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.45 +0.02 18 0 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 926 0
30MAR26 6.25 C 0.00 0.00 0.00 0.20 +0.01 19 0 2,356 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 0.00 19 0 309 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 0.00 19 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 19 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 1.92 +0.06 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.82 +0.06 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.68 +0.02 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.59 +0.02 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.51 +0.04 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.21 +0.03 14 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.12 +0.02 16 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.90 +0.04 17 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 +0.04 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 +0.02 19 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 +0.02 20 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 +0.02 20 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 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 1.92 +0.06 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.82 +0.06 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.71 +0.05 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.62 +0.05 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.53 +0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.43 +0.05 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.34 +0.06 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.25 +0.06 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 +0.06 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 +0.03 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 +0.01 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 +0.02 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 0.00 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 0.00 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.63 +0.06 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 +0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 +0.05 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 +0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.19 +0.02 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 +0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 22 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 0.10 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 493 33,252 +161
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2,385 0
30DEC25 5.75 P 0.02 0.02 0.01 0.03 0.00 19 430 3,725 +365
30DEC25 6.00 P 0.08 0.09 0.08 0.09 -0.03 16 58 2,177 +49
30DEC25 6.25 P 0.00 0.00 0.00 0.26 -0.04 19 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.47 -0.05 0 0 650 0
30DEC25 6.75 P 0.00 0.00 0.00 0.74 -0.03 32 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.23 -0.04 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.48 -0.04 69 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.73 -0.04 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.23 -0.04 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.73 -0.04 90 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.98 -0.04 94 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.48 -0.04 102 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.97 -0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 395 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 4,073 0
29JAN26 5.75 P 0.05 0.05 0.05 0.06 -0.01 18 100 144 +39
29JAN26 6.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 146 0
29JAN26 6.25 P 0.00 0.00 0.00 0.30 -0.04 19 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.74 -0.04 24 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 21 0 85 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 128 0
26FEB26 5.75 P 0.09 0.09 0.09 0.09 -0.02 18 5 100 -5
26FEB26 6.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.33 -0.04 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.75 -0.05 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.26 -0.01 33 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.22 -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 32 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 514 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 737 0
30MAR26 5.50 P 0.06 0.06 0.06 0.07 0.00 20 15 641 -15
30MAR26 5.75 P 0.00 0.00 0.00 0.13 -0.02 19 0 835 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 -0.03 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.56 -0.04 21 0 44 0
30MAR26 6.75 P 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.00 -0.04 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.51 -0.04 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.48 -0.04 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.73 -0.04 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.01 -0.01 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 20 0 157 0
29JUN26 5.50 P 0.13 0.13 0.13 0.15 0.00 20 5 103 0
29JUN26 5.75 P 0.20 0.20 0.20 0.24 0.00 20 5 575 +1
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 276 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 0.00 21 0 30 0
29JUN26 6.50 P 0.65 0.65 0.65 0.68 -0.02 21 30 30 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.09 -0.02 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.31 -0.02 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.54 -0.02 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.77 -0.02 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.01 -0.03 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.25 -0.02 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 -0.03 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.76 -0.01 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 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 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP26 4.70 P 0.06 0.06 0.06 0.05 -0.01 22 8 12 -6
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.02 22 0 238 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 231 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.02 23 0 545 0
29SEP26 6.00 P 0.45 0.45 0.45 0.47 -0.03 23 7 24 +7
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 -0.03 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 -0.04 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 -0.05 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30DEC26 5.75 P 0.39 0.39 0.39 0.40 -0.02 23 6 6 +6
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 -0.03 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.04 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 -0.03 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 -0.04 27 0 0 0
TOTAL PUT 669 31,120 +471
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$ 26.82
30DEC25 12.00 C 0.00 0.00 0.00 14.85 +0.02 102 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.35 -0.12 90 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.85 +0.01 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.35 +0.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.35 +0.01 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.85 +0.01 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.36 +0.02 75 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.86 +0.01 68 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.43 +0.13 98 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.86 +0.01 52 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.36 +0.05 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.84 -0.01 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.32 -0.03 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.86 +0.01 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.37 -0.11 46 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.02 +0.20 75 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 5.82 +0.02 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.83 +0.02 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.00 +0.08 43 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.91 -0.10 25 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.05 -0.07 27 0 819 0
30DEC25 26.00 C 1.42 1.47 1.42 1.35 -0.10 29 22 362 0
30DEC25 27.00 C 0.80 0.80 0.77 0.82 -0.11 30 98 508 -60
30DEC25 28.00 C 0.56 0.56 0.51 0.48 -0.08 31 129 818 -19
30DEC25 29.00 C 0.32 0.35 0.29 0.24 -0.08 31 19 678 +6
30DEC25 30.00 C 0.21 0.24 0.19 0.11 -0.06 31 46 798 -12
30DEC25 31.00 C 0.15 0.15 0.15 0.05 -0.04 31 55 539 +33
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 974 0
30DEC25 33.00 C 0.08 0.08 0.08 0.01 -0.01 33 10 439 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 285 0
29JAN26 19.00 C 0.00 0.00 0.00 7.86 +0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.37 -0.11 39 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.02 +0.19 58 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.88 -0.03 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.00 -0.12 34 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.02 -0.04 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.33 -0.01 31 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.73 -0.01 32 0 15 0
29JAN26 27.00 C 1.15 1.15 1.15 1.20 -0.05 32 25 92 +25
29JAN26 28.00 C 0.00 0.00 0.00 0.87 -0.05 33 0 99 0
29JAN26 29.00 C 0.72 0.72 0.65 0.58 -0.05 33 35 164 +35
29JAN26 30.00 C 0.53 0.55 0.47 0.37 -0.05 33 10 256 +5
29JAN26 31.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 594 0
29JAN26 32.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 536 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 76 0
29JAN26 35.00 C 0.15 0.15 0.15 0.03 -0.01 33 5 127 -5
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 34 0 44 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 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 7.99 +0.13 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.37 -0.19 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.02 +0.15 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.96 +0.12 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.92 +0.01 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.02 -0.10 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.23 -0.02 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.61 +0.01 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.05 +0.01 33 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 1.59 +0.02 33 0 30 0
26FEB26 28.00 C 1.22 1.22 1.22 1.23 -0.02 34 1 65 0
26FEB26 29.00 C 0.00 0.00 0.00 0.91 -0.02 34 0 41 0
26FEB26 30.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.47 -0.02 34 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 195 0
26FEB26 33.00 C 0.41 0.41 0.41 0.23 -0.01 34 24 45 +22
26FEB26 34.00 C 0.39 0.39 0.39 0.15 -0.01 33 15 40 +15
26FEB26 35.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.07 -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 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 34 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 14.85 +0.02 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.35 -0.12 62 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.85 +0.01 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.35 +0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.35 +0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.85 +0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.36 +0.02 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.86 +0.01 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.43 +0.08 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.86 +0.01 38 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.36 +0.01 33 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.86 0.00 0 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.37 +0.01 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.99 +0.12 45 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.38 -0.18 32 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.02 +0.10 41 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.07 +0.08 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.27 +0.27 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.29 -0.22 33 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.57 -0.03 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 2.97 +0.02 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.44 +0.03 34 0 51 0
30MAR26 27.00 C 2.08 2.08 2.08 2.00 +0.05 34 1 61 +1
30MAR26 28.00 C 0.00 0.00 0.00 1.60 0.00 34 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 1.28 -0.03 35 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.99 -0.03 35 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.76 -0.02 35 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 0.44 -0.02 34 0 59 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 0.00 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 0.00 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.85 +0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.40 +0.03 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.92 +0.05 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.43 +0.03 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.97 +0.06 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.50 +0.07 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.03 +0.06 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.55 +0.01 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.12 -0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.67 -0.02 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.23 0.00 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.43 +0.01 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.62 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.85 -0.06 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.28 +0.02 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.75 +0.07 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.20 -0.02 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.78 +0.03 34 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.37 -0.03 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.00 -0.04 34 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.68 -0.04 34 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.40 -0.03 34 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.17 -0.03 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.97 -0.03 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 -0.02 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 -0.03 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 8.28 +0.01 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.90 +0.02 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.49 -0.02 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.72 -0.07 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.04 -0.08 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 -0.08 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.84 -0.08 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.29 -0.09 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.81 -0.09 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.37 -0.08 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.96 -0.09 34 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.64 -0.05 34 0 0 0
29SEP26 30.00 C 2.37 2.37 2.37 2.31 -0.13 34 1 59 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.08 0.00 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.85 -0.08 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.40 -0.07 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.22 -0.07 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.06 -0.06 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.91 -0.06 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.77 -0.08 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 -0.07 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.57 -0.07 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 8.56 -0.06 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.19 -0.06 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.84 -0.06 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.16 -0.06 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.53 -0.06 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.92 -0.07 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.37 -0.08 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.86 -0.07 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.39 -0.07 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.95 -0.07 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.56 -0.07 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 -0.17 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.87 -0.15 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.56 -0.12 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 -0.03 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.17 -0.06 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.95 -0.06 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 -0.05 35 0 0 0
TOTAL CALL 496 15,038 +47
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 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 62 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 51 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 0.00 32 0 120 0
30DEC25 24.00 P 0.12 0.13 0.12 0.12 -0.02 30 43 294 +5
30DEC25 25.00 P 0.28 0.30 0.27 0.31 -0.01 30 23 886 +22
30DEC25 26.00 P 0.59 0.65 0.57 0.64 -0.01 30 73 728 +68
30DEC25 27.00 P 1.13 1.13 1.13 1.18 +0.06 32 1 520 +1
30DEC25 28.00 P 1.76 1.76 1.76 1.88 +0.12 33 15 425 +15
30DEC25 29.00 P 0.00 0.00 0.00 2.70 +0.17 35 0 800 0
30DEC25 30.00 P 0.00 0.00 0.00 3.62 +0.21 38 0 241 0
30DEC25 31.00 P 0.00 0.00 0.00 4.56 +0.25 41 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.53 +0.17 44 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.51 +0.13 48 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.49 +0.07 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.34 -0.11 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.46 -0.02 56 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.46 -0.05 60 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.44 -0.10 60 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.44 -0.13 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.63 +0.05 95 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.43 -0.20 70 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 -0.01 33 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
29JAN26 22.00 P 0.11 0.13 0.11 0.10 -0.03 32 6 45 +4
29JAN26 23.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 98 0
29JAN26 24.00 P 0.38 0.38 0.38 0.39 -0.04 32 8 152 0
29JAN26 25.00 P 0.64 0.64 0.64 0.67 -0.04 32 10 58 +10
29JAN26 26.00 P 1.03 1.06 1.03 1.06 -0.07 32 3 68 0
29JAN26 27.00 P 0.00 0.00 0.00 1.62 -0.09 33 0 59 0
29JAN26 28.00 P 0.00 0.00 0.00 2.28 -0.06 34 0 3,069 0
29JAN26 29.00 P 0.00 0.00 0.00 2.98 +0.08 33 0 97 0
29JAN26 30.00 P 0.00 0.00 0.00 3.77 +0.08 33 0 96 0
29JAN26 31.00 P 0.00 0.00 0.00 4.71 +0.12 36 0 716 0
29JAN26 32.00 P 0.00 0.00 0.00 5.62 +0.10 37 0 911 0
29JAN26 33.00 P 0.00 0.00 0.00 6.64 +0.14 43 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.58 -0.04 44 0 0 0
29JAN26 35.00 P 8.40 8.40 8.40 8.42 -0.05 28 1 1 +1
29JAN26 36.00 P 0.00 0.00 0.00 9.54 +0.06 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.52 +0.01 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.49 -0.05 51 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.49 -0.08 54 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.64 +0.06 68 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.65 +0.02 72 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 41 0
26FEB26 24.00 P 0.61 0.61 0.61 0.61 -0.02 32 5 7 -4
26FEB26 25.00 P 0.00 0.00 0.00 0.94 -0.02 33 0 43 0
26FEB26 26.00 P 1.35 1.35 1.35 1.38 -0.05 33 1 119 0
26FEB26 27.00 P 0.00 0.00 0.00 1.91 -0.08 33 0 60 0
26FEB26 28.00 P 0.00 0.00 0.00 2.57 -0.04 34 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 3.14 -0.18 32 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.89 -0.12 31 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.93 +0.03 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.83 -0.01 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.77 -0.01 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.71 +0.09 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.48 -0.12 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.63 +0.07 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.56 -0.07 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.55 +0.01 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.49 -0.08 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.64 -0.07 58 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 53 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 35 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 0.00 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 0.00 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 211 0
30MAR26 23.00 P 0.56 0.56 0.56 0.60 -0.01 34 5 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.88 -0.01 34 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.23 -0.02 33 0 95 0
30MAR26 26.00 P 0.00 0.00 0.00 1.70 -0.01 34 0 489 0
30MAR26 27.00 P 0.00 0.00 0.00 2.22 -0.09 34 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 2.83 -0.09 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.60 +0.20 36 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 4.28 -0.08 35 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.15 -0.01 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.87 -0.15 35 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.91 -0.01 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.78 -0.07 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.76 -0.04 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.63 -0.13 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.70 -0.02 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.65 -0.01 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.62 0.00 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.64 -0.07 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.65 +0.02 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.00 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 0.00 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 0.18 -0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 0.00 34 0 28 0
29JUN26 19.50 P 0.33 0.33 0.33 0.30 0.00 34 15 15 +15
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.03 -0.03 33 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.37 -0.03 33 0 105 0
29JUN26 25.00 P 1.81 1.81 1.81 1.78 -0.05 34 2 5 -2
29JUN26 26.00 P 0.00 0.00 0.00 2.25 -0.08 34 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.70 -0.11 33 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.46 -0.01 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.12 -0.01 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.83 -0.01 35 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.58 -0.01 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.39 0.00 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.23 0.00 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.10 -0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.01 0.00 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.94 0.00 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.90 0.00 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.81 -0.06 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.77 -0.04 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.75 -0.05 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.69 -0.07 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 -0.02 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.65 -0.03 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 -0.04 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 -0.05 34 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.49 -0.05 35 0 1 0
29SEP26 24.00 P 1.87 1.87 1.87 1.90 -0.03 35 2 23 +2
29SEP26 25.00 P 0.00 0.00 0.00 2.35 -0.04 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.87 -0.02 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.45 -0.02 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 4.04 -0.03 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.69 -0.03 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.36 -0.03 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.10 -0.03 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.85 -0.03 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.66 -0.02 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 -0.02 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.35 -0.01 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.23 -0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.14 -0.01 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.07 -0.01 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.01 -0.01 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.98 +0.13 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.96 -0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 -0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.05 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.29 -0.02 35 0 0 0
30DEC26 25.00 P 2.82 2.82 2.82 2.80 -0.02 36 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.33 0.00 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.88 0.00 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 0.00 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.11 +0.01 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.78 0.00 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.49 +0.01 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 +0.02 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 8.00 +0.01 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.81 +0.01 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.64 +0.02 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.49 +0.01 39 0 0 0
TOTAL PUT 214 17,950 +138
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$ 9.10
30DEC25 2.10 C 0.00 0.00 0.00 7.01 -0.05 211 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.90 -0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.71 -0.05 189 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.20 -0.06 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.80 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.50 -0.06 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.30 -0.06 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.10 -0.06 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.00 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.81 -0.05 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.61 -0.05 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.40 -0.06 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.31 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.21 -0.05 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.11 -0.05 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.61 -0.05 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.36 -0.04 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.11 -0.06 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.12 -0.03 40 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.87 -0.03 35 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.62 -0.05 29 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.38 -0.03 32 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.14 -0.06 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.71 -0.05 31 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
30DEC25 9.00 C 0.41 0.41 0.38 0.38 -0.03 31 135 1,155 +135
30DEC25 9.25 C 0.27 0.27 0.27 0.26 -0.03 31 195 5,612 +195
30DEC25 9.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 2,928 0
30DEC25 9.75 C 0.13 0.13 0.13 0.11 -0.02 32 30 1,538 +30
30DEC25 10.00 C 0.09 0.09 0.09 0.07 -0.02 32 10 636 +10
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.39 -0.03 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.15 -0.03 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.90 -0.03 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.66 -0.05 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.20 -0.05 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.81 -0.04 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 288 0
29JAN26 9.25 C 0.00 0.00 0.00 0.39 -0.01 30 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.21 -0.01 29 0 215 0
29JAN26 10.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 185 0
29JAN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.16 -0.06 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 -0.06 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.69 -0.05 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.46 -0.05 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.05 -0.05 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.57 -0.01 27 0 255 0
26FEB26 9.25 C 0.00 0.00 0.00 0.46 -0.02 28 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.35 -0.03 27 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.27 -0.02 27 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 275 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 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
30MAR26 2.50 C 0.00 0.00 0.00 6.63 -0.05 90 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.53 -0.05 85 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.43 -0.05 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.33 -0.05 74 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.23 -0.05 64 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.13 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.04 -0.05 82 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.94 -0.05 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.84 -0.05 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.74 -0.05 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.64 -0.05 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.54 -0.05 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.44 -0.05 59 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.34 -0.05 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.24 -0.05 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.14 -0.04 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.04 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.95 -0.05 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.85 -0.05 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.75 -0.05 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.65 -0.05 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.55 -0.05 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.45 -0.05 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.35 -0.06 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.25 -0.06 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.90 -0.06 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 -0.05 37 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.42 -0.05 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.17 -0.05 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.00 +0.04 50 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.68 -0.05 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.44 -0.04 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.19 -0.05 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.94 -0.04 23 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 -0.05 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.49 -0.04 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.27 -0.05 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.08 -0.03 24 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.48 -0.01 24 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 0.00 24 0 19 0
30MAR26 10.00 C 0.00 0.00 0.00 0.22 0.00 24 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 0.00 24 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.73 +0.01 109 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.63 +0.01 106 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.53 +0.01 102 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.43 0.00 99 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.34 +0.01 98 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.24 +0.01 95 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.14 +0.01 92 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.04 +0.01 89 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.94 +0.01 86 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.84 0.00 84 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.75 +0.01 83 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.65 +0.01 81 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.55 +0.01 78 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.45 +0.01 76 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.35 0.00 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.26 +0.01 73 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.16 +0.01 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.06 +0.01 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.96 +0.01 67 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.86 +0.01 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.76 0.00 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.67 +0.01 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.57 +0.03 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.40 -0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.30 -0.05 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.19 -0.06 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.74 -0.13 41 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.49 -0.02 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.25 -0.01 36 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.00 -0.02 32 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.70 -0.08 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.46 -0.07 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 -0.04 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.01 -0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.52 -0.10 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
29JUN26 8.25 C 1.25 1.25 1.23 1.19 -0.02 21 100 100 +65
29JUN26 8.50 C 0.00 0.00 0.00 1.01 -0.02 21 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 -0.02 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 0.00 21 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.59 -0.01 21 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 -0.01 21 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 -0.01 21 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 0.00 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 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 -0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 -0.02 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.28 -0.01 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.01 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 0.00 20 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.64 -0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.25 -0.04 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
29SEP26 8.75 C 0.85 0.85 0.85 0.93 -0.03 19 50 50 +50
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.03 19 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 0.00 20 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.01 20 0 319 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.01 19 0 11 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 20 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 0.03 +0.01 20 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 2.35 -0.07 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.07 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 -0.07 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 -0.08 17 0 0 0
30DEC26 8.00 C 1.10 1.10 1.10 1.53 -0.06 18 100 100 +100
30DEC26 8.25 C 0.00 0.00 0.00 1.31 -0.09 17 0 0 0
30DEC26 8.50 C 0.66 0.66 0.66 1.14 -0.09 17 100 100 +100
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.07 17 0 0 0
30DEC26 9.00 C 1.21 1.21 1.21 0.86 -0.04 17 100 0 -100
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.04 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.04 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
TOTAL CALL 820 22,108 +585
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 231 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 154 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 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 79 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 30 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 82 0
30DEC25 8.75 P 0.13 0.13 0.13 0.15 0.00 30 10 352 +10
30DEC25 9.00 P 0.23 0.25 0.23 0.25 0.00 30 110 350 +110
30DEC25 9.25 P 0.00 0.00 0.00 0.38 0.00 30 0 323 0
30DEC25 9.50 P 0.00 0.00 0.00 0.56 +0.02 32 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.76 +0.03 34 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.94 +0.03 30 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.41 +0.02 32 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.93 +0.03 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.42 +0.03 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.92 +0.03 60 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.42 +0.03 66 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.92 +0.03 73 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.42 +0.03 79 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.92 +0.03 85 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 35 0
29JAN26 8.75 P 0.00 0.00 0.00 0.25 +0.03 29 0 175 0
29JAN26 9.00 P 0.32 0.33 0.32 0.35 +0.03 28 4 234 +4
29JAN26 9.25 P 0.00 0.00 0.00 0.48 +0.03 28 0 71 0
29JAN26 9.50 P 0.00 0.00 0.00 0.65 +0.03 30 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.81 +0.04 29 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.01 +0.05 29 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.43 +0.04 28 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.94 +0.03 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.43 +0.03 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.92 +0.03 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.42 +0.03 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.92 +0.03 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.42 +0.03 58 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.92 +0.03 63 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 0.02 +0.01 28 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 0.05 +0.01 26 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.52 +0.02 26 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.87 +0.03 28 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.45 +0.04 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.95 +0.03 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.43 +0.03 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.92 +0.03 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.42 +0.03 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.92 +0.03 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.42 +0.03 50 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 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.31 +0.04 24 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 +0.05 24 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.69 +0.03 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 +0.03 25 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.04 24 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 +0.04 24 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.95 +0.03 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.43 +0.03 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.92 +0.03 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.42 +0.03 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.92 +0.03 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.42 +0.03 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.92 +0.03 48 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 63 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 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 +0.02 20 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.04 21 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.04 21 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 +0.03 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 +0.05 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 +0.05 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.46 +0.05 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.95 +0.03 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.03 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.42 +0.03 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 +0.03 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.43 +0.04 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.92 +0.03 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.02 19 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.04 20 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.05 20 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.04 19 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 +0.02 19 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.05 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 +0.06 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 +0.06 20 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 +0.05 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.04 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.04 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 +0.04 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 +0.03 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 +0.03 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 +0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.93 +0.04 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.05 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.06 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 +0.06 18 0 0 0
30DEC26 10.50 P 1.30 1.30 1.30 1.50 +0.06 18 100 100 +100
30DEC26 11.00 P 0.00 0.00 0.00 1.97 +0.04 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 +0.04 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.04 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 +0.03 29 0 0 0
TOTAL PUT 224 5,502 +224
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 83 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 341 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 68 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 0.00 120 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 85 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$ 4.25
30DEC25 1.85 C 0.00 0.00 0.00 2.41 +0.30 138 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.36 +0.30 133 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.31 +0.30 129 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.26 +0.30 125 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.16 +0.30 116 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.07 +0.31 130 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.97 +0.31 122 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.90 +0.34 145 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.80 +0.34 136 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.70 +0.34 128 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.60 +0.34 120 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.50 +0.30 112 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.40 +0.34 104 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.30 +0.34 96 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 1.20 +0.33 89 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 1.11 +0.34 87 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 1.01 +0.33 80 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.91 +0.32 73 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.80 +0.28 62 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.74 +0.30 70 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.67 +0.29 71 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.59 +0.27 69 0 11 0
30DEC25 3.90 C 0.00 0.00 0.00 0.49 +0.22 60 0 44 0
30DEC25 4.00 C 0.43 0.43 0.40 0.43 +0.20 61 5 78 -1
30DEC25 4.10 C 0.28 0.37 0.28 0.38 +0.20 63 17 69 -2
30DEC25 4.20 C 0.27 0.27 0.27 0.33 +0.18 64 8 131 +2
30DEC25 4.30 C 0.26 0.32 0.26 0.30 +0.18 67 26 67 +7
30DEC25 4.40 C 0.24 0.26 0.24 0.26 +0.16 68 6 29 +6
30DEC25 4.50 C 0.18 0.20 0.18 0.22 +0.14 67 8 82 0
30DEC25 4.60 C 0.20 0.20 0.17 0.18 +0.12 65 62 339 -56
30DEC25 4.70 C 0.17 0.17 0.17 0.16 +0.11 67 8 20 +8
30DEC25 4.80 C 0.15 0.15 0.15 0.13 +0.09 66 8 8 +8
30DEC25 4.90 C 0.00 0.00 0.00 0.11 +0.08 67 0 0 0
30DEC25 5.00 C 0.11 0.16 0.10 0.09 +0.07 66 140 140 +140
29JAN26 2.20 C 0.00 0.00 0.00 2.08 +0.30 95 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.98 +0.30 89 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.90 +0.32 97 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.80 +0.32 91 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.70 +0.32 85 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.60 +0.33 80 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.50 +0.30 74 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.40 +0.33 69 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.30 +0.31 64 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.20 +0.30 59 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.11 +0.30 58 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.01 +0.28 53 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.92 +0.27 51 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.84 +0.26 52 0 85 0
29JAN26 3.60 C 0.73 0.73 0.73 0.76 +0.25 51 2 4 -2
29JAN26 3.70 C 0.00 0.00 0.00 0.69 +0.24 52 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.63 +0.23 54 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.56 +0.21 53 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.51 +0.20 54 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.45 +0.18 54 0 62 0
29JAN26 4.20 C 0.41 0.41 0.41 0.43 +0.19 58 200 302 +200
29JAN26 4.30 C 0.00 0.00 0.00 0.38 +0.18 58 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.34 +0.17 58 0 70 0
29JAN26 4.50 C 0.00 0.00 0.00 0.30 +0.15 58 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.26 +0.14 57 0 0 0
29JAN26 4.70 C 0.30 0.30 0.30 0.23 +0.12 57 30 0 -30
29JAN26 4.80 C 0.00 0.00 0.00 0.20 +0.11 57 0 0 0
29JAN26 4.90 C 0.21 0.22 0.21 0.18 +0.11 58 60 60 +60
29JAN26 5.00 C 0.21 0.21 0.18 0.16 +0.10 58 11 12 +11
26FEB26 2.30 C 0.00 0.00 0.00 1.98 +0.30 69 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.90 +0.31 77 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.80 +0.32 72 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.70 +0.32 67 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.60 +0.31 63 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.50 +0.30 58 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.40 +0.29 54 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.30 +0.29 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.20 +0.27 46 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.11 +0.27 45 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.04 +0.28 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.95 +0.26 48 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.88 +0.26 49 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.81 +0.25 50 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.74 +0.24 50 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.68 +0.23 51 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.62 +0.22 51 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.57 +0.21 52 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.53 +0.21 54 0 2 0
26FEB26 4.20 C 0.00 0.00 0.00 0.48 +0.19 53 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.45 +0.19 55 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.41 +0.19 56 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.37 +0.17 55 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.33 +0.16 55 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 +0.15 55 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 +0.14 55 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.13 55 0 0 0
26FEB26 5.00 C 0.28 0.28 0.28 0.21 +0.11 54 2 2 +2
30MAR26 1.85 C 0.00 0.00 0.00 2.43 +0.29 75 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.38 +0.28 72 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.33 +0.28 70 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.28 +0.28 67 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.19 +0.29 71 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 2.09 +0.30 66 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.99 +0.31 61 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.90 +0.31 63 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.80 +0.31 59 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.70 +0.31 54 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.60 +0.30 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.50 +0.30 47 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.40 +0.29 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.30 +0.28 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.22 +0.27 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.14 +0.27 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.07 +0.27 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.99 +0.26 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.92 +0.25 47 0 971 0
30MAR26 3.60 C 0.00 0.00 0.00 0.86 +0.25 49 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.80 +0.25 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.74 +0.24 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.68 +0.23 50 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 +0.22 50 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.59 +0.21 51 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 +0.22 53 10 10 +10
30MAR26 4.30 C 0.00 0.00 0.00 0.52 +0.21 54 10 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.46 +0.19 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.43 +0.19 53 0 0 0
30MAR26 4.60 C 0.38 0.38 0.38 0.40 +0.18 54 1 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.36 +0.17 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 +0.16 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 +0.15 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 +0.14 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.43 +0.28 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.38 +0.28 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.34 +0.29 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.29 +0.29 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.19 +0.28 45 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 2.10 +0.30 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 2.01 +0.30 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.91 +0.29 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.82 +0.30 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.73 +0.30 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.64 +0.29 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.54 +0.28 43 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.47 +0.29 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.38 +0.28 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.31 +0.28 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.23 +0.27 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.16 +0.26 46 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 1.09 +0.26 46 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 1.03 +0.25 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 +0.24 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 +0.24 47 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 +0.23 48 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 +0.22 47 0 25 0
29JUN26 4.00 C 0.80 0.80 0.80 0.75 +0.21 47 1 1 +1
29JUN26 4.10 C 0.75 0.75 0.75 0.70 +0.20 47 1 1 +1
29JUN26 4.20 C 0.70 0.70 0.70 0.66 +0.19 48 1 12 +1
29JUN26 4.30 C 0.00 0.00 0.00 0.63 +0.19 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.18 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 +0.19 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 +0.17 49 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.16 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.16 49 0 0 0
29JUN26 4.90 C 0.40 0.40 0.40 0.42 +0.15 49 2 2 +2
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.14 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 2.11 +0.29 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 2.02 +0.30 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.93 +0.30 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.84 +0.29 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.75 +0.28 43 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.67 +0.29 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.59 +0.28 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.51 +0.27 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.43 +0.26 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.36 +0.26 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 +0.25 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.23 +0.25 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 +0.25 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 +0.24 45 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 +0.25 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 +0.25 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 +0.23 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 +0.23 46 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 +0.22 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.21 46 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.20 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 +0.20 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.20 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.20 49 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 +0.18 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.18 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.17 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.17 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.18 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.79 +0.28 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.71 +0.27 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.64 +0.27 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.57 +0.27 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.49 +0.25 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.43 +0.26 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.36 +0.24 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 +0.25 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 +0.23 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.20 +0.25 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 +0.25 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.09 +0.23 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 +0.22 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.23 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 +0.22 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 +0.21 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.20 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 +0.18 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.19 47 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.19 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.18 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.18 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.18 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 +0.17 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.18 48 0 0 0
TOTAL CALL 619 4,343 +368
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 3.30 P 0.01 0.01 0.01 0.02 0.00 62 4 144 0
30DEC25 3.40 P 0.02 0.02 0.02 0.03 -0.01 62 1 55 0
30DEC25 3.50 P 0.03 0.03 0.01 0.04 -0.02 61 55 106 +49
30DEC25 3.60 P 0.03 0.04 0.03 0.06 -0.02 62 33 69 +9
30DEC25 3.70 P 0.00 0.00 0.00 0.09 -0.03 65 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.11 -0.05 63 0 34 0
30DEC25 3.90 P 0.11 0.13 0.11 0.14 -0.07 63 56 61 -25
30DEC25 4.00 P 0.17 0.17 0.15 0.18 -0.07 63 38 134 +37
30DEC25 4.10 P 0.20 0.23 0.19 0.22 -0.10 63 90 59 +57
30DEC25 4.20 P 0.24 0.26 0.24 0.27 -0.12 63 31 53 +28
30DEC25 4.30 P 0.32 0.32 0.28 0.32 -0.14 63 51 51 +51
30DEC25 4.40 P 0.00 0.00 0.00 0.39 -0.15 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.46 -0.16 67 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.53 -0.18 68 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.61 -0.19 70 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.69 -0.20 71 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.77 -0.21 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.85 -0.23 72 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 -0.01 53 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 -0.01 57 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.04 -0.01 56 0 7 0
29JAN26 3.30 P 0.02 0.03 0.02 0.05 -0.01 55 7 77 +7
29JAN26 3.40 P 0.00 0.00 0.00 0.07 -0.02 56 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.09 -0.02 56 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.11 -0.04 55 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
29JAN26 3.80 P 0.12 0.12 0.12 0.17 -0.05 55 1 11 +1
29JAN26 3.90 P 0.17 0.17 0.17 0.21 -0.07 56 1 1 +1
29JAN26 4.00 P 0.00 0.00 0.00 0.25 -0.08 56 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 -0.10 55 0 0 0
29JAN26 4.20 P 0.36 0.36 0.36 0.34 -0.12 55 43 43 +43
29JAN26 4.30 P 0.00 0.00 0.00 0.40 -0.13 56 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.47 -0.13 58 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.54 -0.14 59 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.60 -0.16 58 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.68 -0.16 60 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.75 -0.18 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.83 -0.19 61 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.91 -0.20 62 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 55 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 0.00 54 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.05 -0.01 54 0 42 0
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.10 -0.02 53 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 100 0
26FEB26 3.60 P 0.00 0.00 0.00 0.15 -0.03 53 0 50 0
26FEB26 3.70 P 0.00 0.00 0.00 0.18 -0.04 52 0 10 0
26FEB26 3.80 P 0.18 0.18 0.18 0.22 -0.05 53 15 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.26 -0.06 53 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.30 -0.08 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 -0.10 52 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 -0.12 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.45 -0.13 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.13 54 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.59 -0.13 55 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.66 -0.14 56 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.73 -0.15 57 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.80 -0.16 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.88 -0.17 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.95 -0.19 57 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 53 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 52 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 -0.01 51 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 -0.01 52 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 -0.02 51 0 56 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.03 51 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 -0.04 51 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.30 -0.06 50 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 -0.07 51 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 -0.09 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 -0.11 50 10 10 +10
30MAR26 4.30 P 0.00 0.00 0.00 0.50 -0.11 51 10 10 +10
30MAR26 4.40 P 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 -0.12 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 -0.12 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 -0.13 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 -0.14 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 -0.14 55 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.00 -0.16 55 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 49 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 -0.02 47 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 -0.03 47 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 -0.03 47 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.28 -0.04 47 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.32 -0.05 47 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 -0.06 47 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 -0.08 47 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 -0.09 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 -0.10 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.55 -0.11 47 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.61 -0.12 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 -0.12 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 -0.12 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 -0.13 49 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 -0.14 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.13 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 -0.14 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.10 -0.15 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 48 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 47 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 0.00 48 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 -0.04 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.06 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.07 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 -0.08 47 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 -0.10 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 -0.10 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 -0.09 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 -0.11 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.11 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.11 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.13 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.12 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.12 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 -0.02 46 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.04 46 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.05 45 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.04 46 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.07 46 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.07 46 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 -0.08 47 0 30 0
30DEC26 4.20 P 0.74 0.74 0.74 0.74 -0.08 47 30 30 +30
30DEC26 4.30 P 0.81 0.81 0.81 0.80 -0.09 47 30 30 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.85 -0.10 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.11 47 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.10 48 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.11 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.12 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 -0.12 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.12 48 0 0 0
TOTAL PUT 506 3,256 +338
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$ 17.16
30DEC25 9.50 C 0.00 0.00 0.00 7.74 +0.17 118 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.43 -0.04 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.18 -0.05 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.69 +0.12 70 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.19 +0.12 61 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.69 +0.10 53 0 130 0
30DEC25 12.00 C 5.07 5.11 5.00 5.19 +0.12 44 81 81 +81
30DEC25 12.50 C 0.00 0.00 0.00 4.69 +0.11 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.19 +0.11 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.69 +0.11 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.71 +0.09 32 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.29 +0.14 40 0 3 0
30DEC25 15.50 C 0.00 0.00 0.00 1.82 +0.12 35 0 24 0
30DEC25 16.00 C 1.21 1.21 1.21 1.33 +0.04 28 1 133 -1
30DEC25 16.50 C 0.90 0.90 0.85 0.96 +0.03 29 2 378 +1
30DEC25 17.00 C 0.70 0.70 0.58 0.66 +0.01 29 9 298 +9
30DEC25 17.50 C 0.47 0.50 0.40 0.44 0.00 30 25 213 +4
30DEC25 18.00 C 0.27 0.30 0.24 0.28 -0.01 30 63 849 +11
30DEC25 18.50 C 0.18 0.19 0.15 0.17 0.00 31 47 490 +31
30DEC25 19.00 C 0.11 0.12 0.11 0.10 0.00 31 9 707 +3
30DEC25 19.50 C 0.07 0.07 0.07 0.05 -0.01 30 27 732 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,093 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 0.00 0.00 0.01 0.00 46 0 336 0
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 57 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 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 76 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.24 +0.03 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.73 +0.06 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.27 +0.13 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.75 +0.08 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.80 +0.08 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.37 +0.05 31 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.96 +0.04 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.62 -0.02 32 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.28 +0.02 32 0 14 0
29JAN26 17.00 C 1.06 1.06 1.03 1.01 +0.02 32 30 125 0
29JAN26 17.50 C 0.78 0.78 0.78 0.78 0.00 32 50 113 0
29JAN26 18.00 C 0.00 0.00 0.00 0.61 0.00 33 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.46 0.00 33 0 40 0
29JAN26 19.00 C 0.00 0.00 0.00 0.34 0.00 34 0 97 0
29JAN26 19.50 C 0.32 0.32 0.24 0.24 0.00 33 5 165 +5
29JAN26 20.00 C 0.22 0.22 0.21 0.17 0.00 33 5 106 -1
29JAN26 21.00 C 0.12 0.13 0.12 0.08 -0.01 33 6 314 +6
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 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 49 2 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 5.24 +0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.76 +0.08 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.29 +0.07 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.87 +0.11 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.38 +0.06 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.94 +0.04 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.52 +0.03 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.13 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.80 +0.03 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.52 +0.02 33 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.27 +0.03 34 0 45 0
26FEB26 17.50 C 1.05 1.05 1.05 1.02 -0.01 33 15 119 0
26FEB26 18.00 C 0.79 0.86 0.79 0.83 -0.01 33 17 20 +1
26FEB26 18.50 C 0.00 0.00 0.00 0.68 -0.01 34 0 45 0
26FEB26 19.00 C 0.00 0.00 0.00 0.55 0.00 34 0 128 0
26FEB26 19.50 C 0.00 0.00 0.00 0.43 0.00 34 0 80 0
26FEB26 20.00 C 0.37 0.37 0.36 0.34 0.00 35 5 74 +1
26FEB26 21.00 C 0.26 0.27 0.25 0.20 0.00 34 41 69 +35
26FEB26 22.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 16 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 0.00 35 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 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.47 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.24 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.77 +0.08 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
30MAR26 11.50 C 5.74 5.74 5.74 5.76 +0.12 0 15 17 +15
30MAR26 12.00 C 0.00 0.00 0.00 5.30 -0.06 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.85 -0.02 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.32 -0.04 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.98 -0.03 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.56 +0.03 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.04 +0.02 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.68 0.00 32 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.37 -0.10 34 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.08 +0.03 35 0 18 0
30MAR26 16.50 C 1.79 1.79 1.79 1.78 0.00 34 15 36 +15
30MAR26 17.00 C 0.00 0.00 0.00 1.53 0.00 35 0 48 0
30MAR26 17.50 C 1.38 1.38 1.38 1.29 -0.02 35 13 60 +13
30MAR26 18.00 C 0.00 0.00 0.00 1.11 0.00 35 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 0.95 0.00 36 0 84 0
30MAR26 19.00 C 0.80 0.80 0.80 0.80 -0.01 36 1 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.66 -0.02 36 0 1,029 0
30MAR26 20.00 C 0.00 0.00 0.00 0.55 -0.02 36 0 680 0
30MAR26 21.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 192 0
30MAR26 22.00 C 0.29 0.29 0.29 0.24 -0.02 36 2 133 -2
30MAR26 23.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 223 0
30MAR26 24.00 C 0.17 0.17 0.17 0.10 -0.01 36 2 44 -2
30MAR26 25.00 C 0.13 0.13 0.13 0.06 -0.01 35 4 72 +4
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 36 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 0.00 0.00 0.00 0.02 0.00 37 0 102 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 6.03 +0.04 44 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.04 -0.03 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.62 -0.04 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.26 +0.19 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.97 +0.14 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.47 +0.11 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.12 +0.08 36 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 -0.06 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.56 -0.05 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.31 +0.01 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.07 0.00 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.83 0.00 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.64 -0.01 38 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 0.00 38 0 105 0
29JUN26 19.00 C 0.00 0.00 0.00 1.28 -0.01 38 0 69 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 -0.01 38 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.99 -0.01 38 0 808 0
29JUN26 21.00 C 0.87 0.87 0.83 0.76 -0.01 38 17 42 +13
29JUN26 22.00 C 0.67 0.67 0.67 0.58 -0.01 38 2 11 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 6 0
29JUN26 24.00 C 0.44 0.45 0.44 0.33 -0.01 37 19 23 +19
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 59 0
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 5.61 +0.15 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.19 +0.06 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.81 +0.04 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 +0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.00 -0.03 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.84 +0.13 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.36 -0.05 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.15 +0.01 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 +0.05 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.68 +0.01 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.45 +0.01 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.24 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.04 -0.01 39 0 26 0
29SEP26 18.50 C 0.00 0.00 0.00 1.86 -0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.68 -0.01 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.53 -0.01 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.01 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 -0.02 39 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 -0.02 38 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.62 -0.02 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 -0.07 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.07 -0.02 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 -0.01 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.34 -0.07 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.02 -0.04 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.73 +0.07 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 +0.02 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 -0.01 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.98 -0.04 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.78 -0.02 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 -0.02 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.37 -0.04 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.20 -0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 -0.05 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.86 -0.07 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.73 -0.06 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.46 -0.06 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 -0.07 38 0 0 0
TOTAL CALL 530 18,655 +263
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 186 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 434 0
30DEC25 15.50 P 0.09 0.09 0.09 0.08 -0.02 31 56 666 +56
30DEC25 16.00 P 0.16 0.19 0.16 0.16 -0.04 31 137 1,300 +103
30DEC25 16.50 P 0.31 0.34 0.30 0.30 -0.05 31 23 1,431 +4
30DEC25 17.00 P 0.52 0.57 0.48 0.50 -0.07 31 74 533 -11
30DEC25 17.50 P 0.80 0.80 0.76 0.77 -0.09 31 6 903 +1
30DEC25 18.00 P 1.11 1.19 1.11 1.11 -0.10 32 55 852 +6
30DEC25 18.50 P 0.00 0.00 0.00 1.51 -0.10 33 0 264 0
30DEC25 19.00 P 0.00 0.00 0.00 1.96 -0.10 36 0 688 0
30DEC25 19.50 P 0.00 0.00 0.00 2.42 -0.09 38 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.90 -0.09 41 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.90 -0.07 50 0 110 0
30DEC25 22.00 P 0.00 0.00 0.00 4.90 -0.17 59 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.89 -0.08 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.89 -0.07 72 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.85 -0.09 68 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.00 +0.04 110 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.89 -0.05 98 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.90 -0.06 106 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 21 0
29JAN26 13.50 P 0.05 0.05 0.05 0.03 -0.01 34 3 34 +3
29JAN26 14.00 P 0.08 0.09 0.08 0.06 -0.01 34 9 89 +1
29JAN26 14.50 P 0.12 0.12 0.12 0.10 -0.02 33 5 176 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 206 0
29JAN26 15.50 P 0.28 0.29 0.28 0.27 -0.04 33 5 140 0
29JAN26 16.00 P 0.45 0.45 0.41 0.41 -0.05 33 10 245 -10
29JAN26 16.50 P 0.59 0.61 0.59 0.59 -0.05 34 65 312 +7
29JAN26 17.00 P 0.00 0.00 0.00 0.82 -0.06 34 0 351 0
29JAN26 17.50 P 1.14 1.14 1.06 1.08 -0.08 34 2 134 0
29JAN26 18.00 P 0.00 0.00 0.00 1.41 -0.08 35 0 59 0
29JAN26 18.50 P 1.74 1.77 1.74 1.76 -0.09 35 2 113 +2
29JAN26 19.00 P 0.00 0.00 0.00 2.16 -0.09 36 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.57 -0.10 36 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.01 -0.11 38 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.96 -0.10 42 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.99 -0.08 51 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.94 -0.05 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.01 +0.01 64 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.89 -0.16 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.89 -0.08 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.00 -0.05 79 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.04 -0.06 88 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.96 0.00 84 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
26FEB26 13.50 P 0.12 0.12 0.12 0.08 -0.02 34 4 18 0
26FEB26 14.00 P 0.16 0.16 0.16 0.13 -0.02 34 56 100 +55
26FEB26 14.50 P 0.00 0.00 0.00 0.20 -0.03 34 0 108 0
26FEB26 15.00 P 0.00 0.00 0.00 0.30 -0.04 34 0 94 0
26FEB26 15.50 P 0.44 0.44 0.44 0.42 -0.06 34 3 81 0
26FEB26 16.00 P 0.58 0.59 0.58 0.58 -0.06 34 3 187 +1
26FEB26 16.50 P 0.77 0.81 0.75 0.78 -0.06 34 98 291 -11
26FEB26 17.00 P 0.00 0.00 0.00 1.03 -0.06 35 0 213 0
26FEB26 17.50 P 1.24 1.24 1.24 1.30 -0.07 35 92 291 +87
26FEB26 18.00 P 0.00 0.00 0.00 1.61 -0.07 35 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.95 -0.08 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 -0.01 36 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.73 -0.09 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.15 -0.08 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.05 -0.10 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.99 -0.08 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.94 -0.05 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.01 +0.01 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.06 +0.01 62 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.92 -0.05 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.06 +0.01 71 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 43 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 38 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 0.00 0.00 0.00 0.03 -0.01 37 0 19 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 16 0
30MAR26 13.00 P 0.15 0.17 0.15 0.11 -0.02 35 2 19 0
30MAR26 13.50 P 0.21 0.21 0.21 0.17 -0.03 36 80 82 +59
30MAR26 14.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 83 0
30MAR26 14.50 P 0.36 0.36 0.36 0.34 -0.05 36 3 121 +3
30MAR26 15.00 P 0.00 0.00 0.00 0.47 -0.05 36 0 361 0
30MAR26 15.50 P 0.61 0.61 0.61 0.62 -0.06 36 2 410 0
30MAR26 16.00 P 0.00 0.00 0.00 0.80 -0.05 36 0 766 0
30MAR26 16.50 P 0.00 0.00 0.00 1.01 -0.06 36 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.26 -0.06 36 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 -0.08 36 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.84 -0.07 37 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.17 -0.09 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.53 -0.09 37 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.78 -0.21 34 0 125 0
30MAR26 20.00 P 0.00 0.00 0.00 3.31 -0.02 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.17 -0.10 40 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 5.09 -0.10 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 -0.10 45 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.01 -0.13 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.06 -0.03 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.98 -0.01 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.06 +0.01 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.04 -0.06 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.96 -0.10 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 6 0
29JUN26 13.50 P 0.53 0.53 0.53 0.50 -0.05 37 11 33 +11
29JUN26 14.00 P 0.66 0.66 0.66 0.63 -0.06 37 5 91 +5
29JUN26 14.50 P 0.00 0.00 0.00 0.78 -0.05 36 0 75 0
29JUN26 15.00 P 0.97 0.98 0.97 0.97 -0.03 37 7 228 +5
29JUN26 15.50 P 1.14 1.14 1.14 1.15 -0.06 36 5 105 +5
29JUN26 16.00 P 0.00 0.00 0.00 1.38 -0.05 36 0 1,079 0
29JUN26 16.50 P 1.58 1.58 1.58 1.62 -0.04 36 2 269 +2
29JUN26 17.00 P 0.00 0.00 0.00 1.87 -0.08 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.18 -0.06 37 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.47 -0.08 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.79 -0.09 36 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.13 -0.09 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 -0.08 36 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.88 -0.07 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 -0.09 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 -0.09 36 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.48 -0.03 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.38 -0.01 41 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.20 +0.02 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.14 -0.02 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.06 -0.05 39 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.04 -0.06 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.03 -0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.03 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 -0.05 37 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 -0.03 37 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.04 37 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.04 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.05 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.73 -0.05 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.05 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 -0.07 37 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 -0.06 37 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.83 -0.08 37 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 -0.08 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 -0.08 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.09 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 +0.04 39 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 +0.13 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.71 -0.12 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 0.00 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 -0.02 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.42 -0.04 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.34 +0.11 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.23 -0.04 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 +0.06 43 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.06 0.00 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.04 38 0 2 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.07 37 0 0 0
30DEC26 14.00 P 1.12 1.12 1.12 1.11 -0.07 37 5 5 +5
30DEC26 14.50 P 1.30 1.30 1.30 1.30 -0.08 37 1 1 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.50 -0.08 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 -0.08 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.96 -0.09 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 -0.09 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 -0.09 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 -0.12 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.05 -0.11 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 -0.11 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 -0.11 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.04 -0.21 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 -0.20 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.12 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 -0.01 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 -0.05 39 0 0 0
TOTAL PUT 831 20,470 +390
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$ 8.91
30DEC25 4.80 C 0.00 0.00 0.00 4.13 +0.19 100 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.06 +0.22 125 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.96 +0.22 121 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.67 +0.18 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.42 +0.17 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.17 +0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.96 +0.21 86 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.68 +0.15 57 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.43 +0.18 50 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.18 +0.17 44 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.91 +0.17 0 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.73 +0.21 56 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.43 +0.18 26 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.20 +0.18 33 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.98 +0.18 34 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.76 +0.16 32 0 57 0
30DEC25 8.50 C 0.00 0.00 0.00 0.55 +0.11 29 0 55 0
30DEC25 8.75 C 0.43 0.43 0.39 0.39 +0.09 29 5 33 0
30DEC25 9.00 C 0.21 0.29 0.21 0.26 +0.06 29 25 66 +6
30DEC25 9.25 C 0.19 0.19 0.15 0.17 +0.05 30 90 139 +90
30DEC25 9.50 C 0.12 0.12 0.12 0.10 +0.03 29 15 49 +15
30DEC25 9.75 C 0.07 0.07 0.07 0.06 +0.02 30 64 142 +60
30DEC25 10.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.20 +0.19 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.96 +0.18 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.73 +0.16 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.45 +0.12 19 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.29 +0.15 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.07 +0.15 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.91 +0.16 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.70 +0.11 31 0 0 0
29JAN26 8.75 C 0.58 0.58 0.57 0.55 +0.08 31 19 49 +4
29JAN26 9.00 C 0.00 0.00 0.00 0.43 +0.07 31 0 15 0
29JAN26 9.25 C 0.32 0.32 0.32 0.33 +0.06 32 3 8 +3
29JAN26 9.50 C 0.24 0.24 0.24 0.25 +0.05 32 5 19 +5
29JAN26 9.75 C 0.18 0.18 0.18 0.18 +0.03 32 4 4 +4
29JAN26 10.00 C 0.13 0.13 0.13 0.13 +0.02 32 3 74 +3
29JAN26 10.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.74 +0.21 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.52 +0.22 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.21 +0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 +0.14 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 +0.19 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.53 +0.12 30 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.39 +0.20 36 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.13 +0.11 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.02 +0.16 35 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.83 +0.12 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.68 +0.10 32 0 20 0
26FEB26 9.00 C 0.00 0.00 0.00 0.56 +0.08 33 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.46 +0.07 33 0 4 0
26FEB26 9.50 C 0.38 0.38 0.38 0.37 +0.05 33 15 16 +15
26FEB26 9.75 C 0.31 0.31 0.31 0.29 +0.05 33 15 30 +15
26FEB26 10.00 C 0.00 0.00 0.00 0.23 +0.04 33 0 15 0
26FEB26 10.50 C 0.15 0.15 0.15 0.15 +0.03 34 1 31 +1
26FEB26 11.00 C 0.10 0.10 0.10 0.09 +0.02 34 5 9 +5
26FEB26 11.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.16 +0.19 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.06 +0.19 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.98 +0.18 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.75 +0.19 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.50 +0.18 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.28 +0.25 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.03 +0.22 47 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.83 +0.22 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 +0.20 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.35 +0.23 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.06 +0.16 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 +0.14 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.65 +0.14 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 +0.18 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.32 +0.18 37 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.14 +0.14 36 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.96 +0.11 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.83 +0.11 35 0 101 0
30MAR26 9.00 C 0.00 0.00 0.00 0.70 +0.09 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.59 +0.08 34 0 4 0
30MAR26 9.50 C 0.54 0.54 0.54 0.50 +0.07 34 1 2 -1
30MAR26 9.75 C 0.00 0.00 0.00 0.42 +0.06 34 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.35 +0.05 34 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.10 +0.20 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.02 +0.20 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 +0.19 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.52 +0.17 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.28 +0.15 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 +0.18 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.83 +0.16 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.64 +0.17 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 +0.18 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 +0.15 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 +0.17 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.86 +0.15 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.68 +0.14 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 +0.06 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 +0.11 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.22 +0.12 37 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.07 +0.09 36 0 0 0
29JUN26 9.00 C 1.03 1.03 1.03 0.96 +0.10 37 1 0 -1
29JUN26 9.25 C 0.00 0.00 0.00 0.85 +0.09 37 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 +0.08 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 +0.07 36 0 3 0
29JUN26 10.00 C 0.60 0.60 0.60 0.57 +0.06 36 1 3 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.06 36 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.12 +0.16 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 +0.13 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.71 +0.17 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.55 +0.20 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.34 +0.16 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.13 +0.13 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.13 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 +0.10 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 +0.09 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.52 +0.11 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 +0.09 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 +0.09 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 +0.07 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.04 +0.07 37 0 4 0
29SEP26 9.50 C 0.96 0.96 0.96 0.95 +0.06 37 1 1 +1
29SEP26 9.75 C 0.00 0.00 0.00 0.86 +0.06 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.04 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.02 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.94 +0.13 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.75 +0.12 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 +0.11 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 +0.11 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 +0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 +0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 +0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 +0.10 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 +0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 +0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 +0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 +0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.04 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.03 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.01 37 0 2 0
TOTAL CALL 273 1,914 +226
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 3 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 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 347 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 55 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 135 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 -0.05 30 0 135 0
30DEC25 8.50 P 0.00 0.00 0.00 0.12 -0.08 29 0 67 0
30DEC25 8.75 P 0.22 0.22 0.22 0.22 -0.09 30 15 61 +15
30DEC25 9.00 P 0.30 0.30 0.30 0.35 -0.11 31 15 60 -15
30DEC25 9.25 P 0.00 0.00 0.00 0.50 -0.14 31 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.66 -0.18 28 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 0.91 -0.16 34 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.14 -0.16 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.59 -0.22 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.12 -0.18 51 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.60 -0.21 65 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.17 -0.14 96 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.67 -0.14 102 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.10 -0.21 83 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 32 0
29JAN26 7.75 P 0.00 0.00 0.00 0.08 -0.03 33 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 5 0
29JAN26 8.25 P 0.00 0.00 0.00 0.18 -0.05 32 0 23 0
29JAN26 8.50 P 0.00 0.00 0.00 0.27 -0.07 33 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.36 -0.10 32 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.51 -0.09 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.66 -0.11 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.80 -0.15 32 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.02 -0.13 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.15 -0.23 28 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.61 -0.22 30 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.12 -0.21 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.60 -0.21 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.17 -0.14 69 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.67 -0.14 74 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.10 -0.21 62 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.15 -0.02 34 0 6 0
26FEB26 8.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.37 -0.07 34 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.49 -0.07 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.62 -0.08 34 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.93 -0.06 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.07 -0.17 33 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.23 -0.15 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.67 -0.16 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.12 -0.23 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.60 -0.22 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.60 -0.21 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.17 -0.14 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.67 -0.14 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.10 -0.21 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.02 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.03 35 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.39 -0.06 36 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.49 -0.07 36 0 137 0
30MAR26 8.75 P 0.61 0.61 0.61 0.60 -0.07 35 2 111 +2
30MAR26 9.00 P 0.00 0.00 0.00 0.73 -0.10 35 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 0.88 -0.07 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 -0.15 34 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.40 -0.12 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 -0.18 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.15 -0.22 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.63 -0.22 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.14 -0.17 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.60 -0.21 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.17 -0.14 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.67 -0.14 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.10 -0.21 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 36 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.02 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 -0.03 36 0 6 0
29JUN26 7.50 P 0.39 0.39 0.39 0.39 -0.04 36 1 11 -1
29JUN26 7.75 P 0.47 0.47 0.47 0.47 -0.05 36 1 0 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.55 -0.07 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 -0.08 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.09 35 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 -0.08 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 -0.09 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.10 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 -0.11 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.65 -0.11 34 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 -0.12 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 -0.16 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.81 -0.17 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 -0.16 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 -0.16 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.17 -0.18 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 -0.15 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.12 -0.21 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.03 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.04 38 0 2 0
29SEP26 7.00 P 0.44 0.44 0.44 0.40 -0.05 38 2 15 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.05 38 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.06 39 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.07 39 0 45 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.07 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.09 39 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 -0.09 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.10 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 -0.13 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.10 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.10 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 -0.13 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 -0.13 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.18 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 -0.14 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.94 -0.15 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.41 -0.13 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.86 -0.16 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.25 -0.23 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.04 38 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.06 38 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.07 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.08 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.09 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 -0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.09 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.10 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 -0.11 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.12 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.12 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 -0.12 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.13 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.15 -0.20 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 -0.14 37 0 0 0
TOTAL PUT 36 1,885 +2
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$ 15.60
30DEC25 7.26 C 0.00 0.00 0.00 8.36 +0.10 99 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.20 +0.10 95 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.04 +0.09 90 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.88 +0.09 86 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.72 +0.09 81 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.56 +0.09 74 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.15 +0.09 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.75 +0.09 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.35 +0.09 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.54 +0.09 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.15 +0.09 58 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.72 +0.07 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.94 +0.09 39 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.53 +0.09 31 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.13 +0.08 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.74 +0.08 33 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.59 +0.06 30 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.23 +0.04 28 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 0.91 0.00 27 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 0.66 0.00 28 0 299 0
30MAR26 7.58 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.74 +0.04 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.58 +0.02 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.19 +0.06 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.78 +0.03 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.99 +0.06 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.21 +0.05 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.82 +0.02 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.08 0.00 31 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.71 +0.08 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.36 +0.02 32 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 2.96 -0.01 29 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.63 -0.05 29 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.37 +0.02 32 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.08 +0.01 32 0 66 0
TOTAL CALL 0 475 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.03 -0.02 30 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.07 -0.02 30 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.13 -0.03 30 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.23 -0.04 30 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.38 -0.04 30 0 48 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 53 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 50 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 0.01 -0.01 32 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.10 -0.01 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.20 -0.02 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.28 -0.02 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.50 -0.02 33 0 37 0
TOTAL PUT 0 278 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 47.90
30DEC25 12.50 C 0.00 0.00 0.00 35.43 -0.73 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 34.93 -0.73 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 34.43 -0.73 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 33.93 -0.73 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 33.44 -0.72 146 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 32.94 -0.72 138 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 32.44 -0.72 130 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 31.94 -0.73 120 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 31.44 -0.73 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.94 -0.73 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 30.44 -0.73 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 29.94 -0.73 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 29.44 -0.73 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.95 -0.72 112 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 28.45 -0.72 105 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 27.95 -0.73 98 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 26.95 -0.73 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 25.95 -0.73 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 24.96 -0.72 90 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 23.96 -0.73 79 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 22.96 -0.73 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 21.96 -0.73 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 20.97 -0.73 72 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 19.97 -0.73 63 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 18.98 -0.73 69 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 17.99 -0.73 69 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 17.00 -0.73 68 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 16.02 -0.71 68 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 15.05 -0.70 68 0 40 0
30DEC25 34.00 C 0.00 0.00 0.00 14.09 -0.77 68 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 13.14 -0.63 68 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 12.21 -0.59 68 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 11.07 -1.14 51 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 10.10 -1.25 49 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 9.35 -0.79 59 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 8.47 -1.00 59 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 7.98 -0.41 69 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 6.99 -0.90 62 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 6.30 -0.64 63 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 5.91 -0.37 70 0 105 0
30DEC25 45.00 C 4.99 4.99 4.99 5.05 -0.78 65 3 120 -3
30DEC25 46.00 C 4.60 4.60 4.60 4.50 -0.59 65 7 118 0
30DEC25 47.00 C 0.00 0.00 0.00 3.98 -0.58 65 0 211 0
30DEC25 48.00 C 3.87 3.87 3.87 3.51 -0.61 66 2 423 0
30DEC25 49.00 C 2.87 3.50 2.87 3.09 -0.62 66 33 1,065 +2
30DEC25 50.00 C 2.70 3.10 2.50 2.85 -0.52 69 219 907 +136
30DEC25 52.50 C 2.30 2.41 2.03 2.02 -0.41 69 34 911 -15
30DEC25 55.00 C 1.62 1.70 1.49 1.39 -0.33 69 15 1,972 +5
30DEC25 57.50 C 1.45 1.45 1.17 0.93 -0.27 69 75 1,082 +38
30DEC25 60.00 C 1.08 1.08 0.98 0.61 -0.21 68 16 549 0
30DEC25 62.50 C 0.86 0.86 0.86 0.40 -0.15 69 10 830 -10
30DEC25 65.00 C 0.00 0.00 0.00 0.25 -0.11 68 0 594 0
30DEC25 67.50 C 0.52 0.52 0.47 0.16 -0.08 68 13 982 0
30DEC25 70.00 C 0.48 0.48 0.48 0.10 -0.05 68 4 699 0
30DEC25 72.50 C 0.30 0.30 0.28 0.06 -0.04 68 14 1,273 +10
30DEC25 75.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 171 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.01 71 0 127 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 345 0
30DEC25 82.50 C 0.16 0.16 0.16 0.01 -0.01 70 10 87 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,130 0
29JAN26 31.00 C 0.00 0.00 0.00 17.28 -0.54 67 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 16.36 -0.54 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 15.46 -0.47 67 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 14.18 -0.86 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 13.31 -0.73 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.50 -0.75 56 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.72 -0.73 58 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.96 -0.72 60 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 10.23 -0.72 61 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.68 -0.56 65 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 8.86 -0.90 63 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 8.23 -0.69 63 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 7.62 -0.68 64 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 7.05 -0.88 64 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 6.50 -0.87 65 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 6.01 -0.62 65 0 126 0
29JAN26 47.00 C 6.01 6.01 6.01 5.53 -0.63 65 15 1,117 -15
29JAN26 48.00 C 5.59 5.59 5.34 5.13 -0.60 66 25 835 +24
29JAN26 49.00 C 0.00 0.00 0.00 4.76 -0.58 67 0 1,224 0
29JAN26 50.00 C 4.66 4.66 4.30 4.40 -0.58 68 11 1,072 +1
29JAN26 52.50 C 3.70 3.70 3.70 3.60 -0.54 69 10 303 0
29JAN26 55.00 C 2.92 3.29 2.92 2.85 -0.48 69 30 1,192 0
29JAN26 57.50 C 2.90 2.90 2.90 2.23 -0.43 68 2 1,657 0
29JAN26 60.00 C 2.35 2.35 2.35 1.74 -0.37 68 5 593 +5
29JAN26 62.50 C 0.00 0.00 0.00 1.35 -0.32 68 0 231 0
29JAN26 65.00 C 0.00 0.00 0.00 1.04 -0.27 68 0 93 0
29JAN26 67.50 C 1.35 1.35 1.35 0.80 -0.23 68 10 102 +10
29JAN26 70.00 C 0.00 0.00 0.00 0.61 -0.19 68 0 151 0
29JAN26 72.50 C 1.09 1.09 1.09 0.46 -0.16 68 4 18 +4
29JAN26 75.00 C 1.08 1.08 1.08 0.35 -0.13 68 100 45 -100
29JAN26 77.50 C 0.00 0.00 0.00 0.27 -0.10 68 0 9 0
29JAN26 80.00 C 0.00 0.00 0.00 0.20 -0.09 68 0 8 0
29JAN26 82.50 C 0.00 0.00 0.00 0.15 -0.07 68 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.12 -0.05 68 0 8 0
26FEB26 38.00 C 0.00 0.00 0.00 11.63 -1.06 60 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.95 -0.93 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.29 -1.05 61 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 9.67 -0.69 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.07 -0.68 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.55 -0.62 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.96 -0.65 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.72 -0.36 66 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 6.95 -0.67 63 0 250 0
26FEB26 47.00 C 0.00 0.00 0.00 6.49 -0.65 64 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 6.10 -0.62 64 0 573 0
26FEB26 49.00 C 0.00 0.00 0.00 5.78 -0.55 65 0 114 0
26FEB26 50.00 C 5.20 5.20 5.20 5.42 -0.54 66 10 1,721 -10
26FEB26 52.50 C 4.50 4.50 4.50 4.61 -0.56 67 10 114 +10
26FEB26 55.00 C 0.00 0.00 0.00 3.85 -0.50 67 0 1,034 0
26FEB26 57.50 C 0.00 0.00 0.00 3.17 -0.46 67 0 1,670 0
26FEB26 60.00 C 0.00 0.00 0.00 2.61 -0.41 67 0 1,841 0
26FEB26 62.50 C 0.00 0.00 0.00 2.14 -0.37 67 0 862 0
26FEB26 65.00 C 0.00 0.00 0.00 1.75 -0.33 67 0 607 0
26FEB26 67.50 C 0.00 0.00 0.00 1.43 -0.29 66 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 1.16 -0.25 66 0 79 0
26FEB26 72.50 C 0.00 0.00 0.00 0.95 -0.21 66 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.77 -0.19 66 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.62 -0.17 66 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.50 -0.15 66 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 0.40 -0.13 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.32 -0.10 66 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 35.53 -0.73 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 35.03 -0.74 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.54 -0.74 71 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 34.04 -0.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.55 -0.74 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 33.06 -0.74 72 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.56 -0.74 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 32.07 -0.74 68 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.58 -0.74 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 31.08 -0.59 64 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 30.59 -0.74 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.10 -0.74 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.61 -0.74 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.12 -0.56 67 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 28.63 -0.75 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.15 -0.74 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.17 -0.58 66 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 26.21 -0.75 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.26 -0.75 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.31 -0.52 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.17 -0.57 45 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 21.99 -0.96 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 20.98 -1.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.04 -1.05 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 19.19 -1.01 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 18.36 -1.03 47 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 17.55 -0.78 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.82 -1.06 56 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 15.98 -0.75 57 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 15.24 -0.75 58 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 14.82 -0.40 65 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 13.81 -0.68 60 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 13.13 -0.75 61 0 30 0
30MAR26 38.00 C 12.18 12.18 12.18 12.47 -0.77 62 1 390 +1
30MAR26 39.00 C 0.00 0.00 0.00 11.84 -0.98 62 0 71 0
30MAR26 40.00 C 11.68 11.68 11.68 11.23 -0.65 63 1 113 +1
30MAR26 41.00 C 0.00 0.00 0.00 10.65 -0.81 63 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 10.09 -0.63 63 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 9.55 -0.87 64 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.04 -0.60 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.55 -0.59 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.08 -0.58 64 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 7.65 -0.63 65 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 7.27 -0.60 65 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 6.91 -0.58 66 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 6.54 -0.60 66 0 1,017 0
30MAR26 52.50 C 0.00 0.00 0.00 5.82 -0.54 68 0 531 0
30MAR26 55.00 C 0.00 0.00 0.00 5.06 -0.48 68 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 4.35 -0.44 68 0 382 0
30MAR26 60.00 C 0.00 0.00 0.00 3.73 -0.40 68 0 155 0
30MAR26 62.50 C 0.00 0.00 0.00 3.19 -0.37 68 0 27 0
30MAR26 65.00 C 0.00 0.00 0.00 2.73 -0.34 68 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 2.34 -0.30 68 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 1.99 -0.28 67 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.70 -0.25 67 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.41 -0.26 67 0 46 0
30MAR26 77.50 C 0.00 0.00 0.00 1.20 -0.24 67 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 1.03 -0.20 67 0 21 0
30MAR26 82.50 C 0.00 0.00 0.00 0.87 -0.19 67 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.75 -0.16 67 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 34.17 -0.74 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.68 -0.75 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 33.19 -0.75 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.71 -0.75 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 32.23 -0.75 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 31.75 -0.75 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 31.27 -0.75 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.79 -0.75 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 30.32 -0.74 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 29.84 -0.75 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 29.37 -0.75 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 28.90 -0.75 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 28.17 -0.72 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.17 -0.72 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 26.21 -0.79 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 25.26 -0.75 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 24.31 -0.86 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.51 -0.47 48 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 22.76 -0.52 54 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 21.78 -0.63 52 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 20.84 -0.76 50 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 20.07 -0.81 52 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 19.34 -0.86 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 18.60 -0.72 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 17.88 -0.68 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 17.72 -0.19 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.53 -0.62 58 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 15.88 -0.61 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.24 -0.59 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.65 -0.57 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.06 -0.57 60 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.48 -0.57 60 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 12.93 -0.53 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 12.42 -0.52 61 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 11.91 -0.52 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.40 -0.52 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 10.93 -0.47 61 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 10.49 -0.57 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 10.06 -0.46 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 9.62 -0.52 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 9.47 -0.18 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.83 -0.68 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.50 -0.38 62 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 7.74 -0.40 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.10 -0.50 64 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 6.46 -0.37 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.81 -0.31 65 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 5.20 -0.31 65 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.65 -0.25 65 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.19 -0.24 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.73 -0.24 65 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 3.36 -0.19 65 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 3.02 -0.19 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.68 -0.18 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.42 -0.15 64 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 2.12 -0.20 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.88 -0.20 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 27.94 -0.79 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.10 -0.79 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.27 -0.79 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.45 -0.79 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.92 -0.78 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.88 -0.80 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.11 -0.80 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.39 -0.79 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.67 -0.79 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.31 -0.78 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.28 -0.79 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.62 -0.79 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.97 -0.79 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.33 -0.77 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.21 -0.75 59 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 16.64 -0.75 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 16.08 -0.75 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.52 -0.74 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 15.02 -0.73 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.53 -0.73 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 14.47 -0.75 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.96 -0.76 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.08 -0.71 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.06 -0.30 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.63 -0.31 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.20 -0.33 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.41 -0.70 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.01 -0.68 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 10.66 -0.68 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.32 -0.66 62 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 9.54 -0.66 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.88 -0.63 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.34 -0.57 64 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 7.75 -0.55 65 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.16 -0.56 65 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 6.58 -0.57 65 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 6.01 -0.57 64 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 5.56 -0.49 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.13 -0.49 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.70 -0.49 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.33 -0.43 64 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 4.01 -0.42 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.70 -0.41 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.38 -0.42 64 0 34 0
30DEC26 39.00 C 0.00 0.00 0.00 16.84 -0.78 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.35 -0.78 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.86 -0.78 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.38 -0.77 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.96 -0.74 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.55 -0.74 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.13 -0.75 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.72 -0.74 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.30 -0.75 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.57 -1.07 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.56 -0.37 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.22 -0.70 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.37 -0.70 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.54 -0.68 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.87 -0.64 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.19 -0.64 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.52 -0.63 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.99 -0.58 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.46 -0.58 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.94 -0.80 63 0 0 0
TOTAL CALL 689 45,256 +94
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 137 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 0.00 130 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 0.00 123 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 120 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 0.01 0.01 0.01 0.01 0.00 94 40 65 +32
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 83 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 74 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 0.01 -0.01 65 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 0.00 69 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 0.00 70 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.07 0.00 68 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.11 0.00 69 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.16 0.00 69 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.21 0.00 67 0 184 0
30DEC25 37.00 P 0.00 0.00 0.00 0.30 +0.01 68 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.41 +0.01 68 0 330 0
30DEC25 39.00 P 0.44 0.44 0.43 0.55 +0.02 67 3 226 +3
30DEC25 40.00 P 0.58 0.63 0.56 0.72 +0.03 67 18 278 +9
30DEC25 41.00 P 0.00 0.00 0.00 0.92 +0.03 67 0 202 0
30DEC25 42.00 P 1.03 1.03 1.03 1.17 +0.06 67 5 463 +3
30DEC25 43.00 P 1.29 1.29 1.29 1.44 +0.06 67 10 477 0
30DEC25 44.00 P 1.62 1.75 1.62 1.77 +0.08 67 16 357 +16
30DEC25 45.00 P 2.35 2.40 1.95 2.14 +0.12 66 95 823 +68
30DEC25 46.00 P 0.00 0.00 0.00 2.54 +0.12 66 0 552 0
30DEC25 47.00 P 3.29 3.29 2.97 3.18 +0.33 69 38 308 -1
30DEC25 48.00 P 3.90 3.90 3.44 3.72 +0.32 70 22 311 +6
30DEC25 49.00 P 4.45 4.45 4.04 4.16 +0.22 68 14 524 0
30DEC25 50.00 P 4.89 4.89 4.89 4.89 +0.24 70 1 1,164 -1
30DEC25 52.50 P 0.00 0.00 0.00 6.52 +0.23 69 0 259 0
30DEC25 55.00 P 0.00 0.00 0.00 8.59 +0.43 74 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 10.62 +0.41 74 0 483 0
30DEC25 60.00 P 0.00 0.00 0.00 12.96 +0.55 80 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 15.33 +1.00 84 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 17.77 +1.09 91 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 20.26 +0.92 98 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 22.79 +0.71 106 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 25.25 +1.35 111 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 27.71 +0.98 116 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.15 +0.98 120 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 32.24 +0.62 102 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 34.71 +0.22 103 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 37.35 +0.61 119 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.23 -0.01 68 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.29 -0.02 67 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.38 -0.02 67 0 67 0
29JAN26 34.00 P 0.40 0.40 0.40 0.50 -0.01 67 20 64 +20
29JAN26 35.00 P 0.00 0.00 0.00 0.63 -0.01 67 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.78 -0.02 67 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.97 0.00 67 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.18 0.00 67 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.41 +0.01 67 0 15 0
29JAN26 40.00 P 1.43 1.43 1.43 1.68 +0.01 66 10 165 +10
29JAN26 41.00 P 0.00 0.00 0.00 1.97 +0.02 66 0 411 0
29JAN26 42.00 P 0.00 0.00 0.00 2.31 +0.03 66 0 731 0
29JAN26 43.00 P 2.56 2.56 2.56 2.66 +0.04 66 100 1,159 +100
29JAN26 44.00 P 3.06 3.16 3.01 3.07 +0.06 66 76 1,383 -50
29JAN26 45.00 P 3.51 3.51 3.51 3.50 +0.08 66 4 455 +4
29JAN26 46.00 P 0.00 0.00 0.00 4.03 +0.18 67 0 258 0
29JAN26 47.00 P 0.00 0.00 0.00 4.59 +0.20 68 0 624 0
29JAN26 48.00 P 5.55 5.55 5.20 5.18 +0.22 69 10 679 +9
29JAN26 49.00 P 0.00 0.00 0.00 5.81 +0.25 69 0 1,148 0
29JAN26 50.00 P 0.00 0.00 0.00 6.45 +0.26 70 0 1,164 0
29JAN26 52.50 P 0.00 0.00 0.00 8.11 +0.25 71 0 210 0
29JAN26 55.00 P 0.00 0.00 0.00 9.93 +0.31 71 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 11.88 +0.37 73 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 13.96 +0.41 74 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 16.14 +0.45 76 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 18.42 +0.52 78 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 20.76 +0.56 81 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.15 +0.59 84 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 25.59 +0.92 88 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.07 +0.69 92 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.47 +0.67 94 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 32.51 +0.44 86 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 34.92 +0.40 86 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 37.58 +0.66 95 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.76 +0.02 65 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 2.04 +0.02 65 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 2.36 +0.05 65 0 13 0
26FEB26 41.00 P 0.00 0.00 0.00 2.70 +0.05 65 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.05 +0.05 65 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 3.46 +0.08 64 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.88 +0.08 64 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 4.38 +0.14 65 0 120 0
26FEB26 46.00 P 0.00 0.00 0.00 4.92 +0.17 65 0 280 0
26FEB26 47.00 P 0.00 0.00 0.00 5.50 +0.20 66 0 701 0
26FEB26 48.00 P 5.89 6.20 5.89 6.10 +0.24 67 30 528 +10
26FEB26 49.00 P 0.00 0.00 0.00 6.68 +0.22 67 0 218 0
26FEB26 50.00 P 0.00 0.00 0.00 7.36 +0.26 68 0 116 0
26FEB26 52.50 P 0.00 0.00 0.00 9.03 +0.25 69 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.80 +0.29 69 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 12.70 +0.33 70 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 14.72 +0.40 71 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 16.81 +0.43 72 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 19.00 +0.47 74 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 21.26 +0.53 75 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 23.57 +0.54 77 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 25.94 +0.69 80 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 28.21 +0.63 80 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.73 +0.93 84 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 33.26 +1.14 89 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 35.55 +0.51 88 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 38.08 +0.67 92 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 66 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 68 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 69 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 68 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 0.00 67 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 0.00 67 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 0.00 67 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 0.00 67 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.36 0.00 66 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.45 +0.01 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.57 +0.01 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.70 +0.02 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.85 +0.02 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 1.02 +0.02 66 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 1.24 +0.07 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.43 +0.04 66 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.65 +0.04 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.92 +0.06 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.21 +0.07 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.49 +0.06 66 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.84 +0.09 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.20 +0.09 66 0 33 0
30MAR26 41.00 P 3.60 3.60 3.49 3.56 +0.10 66 45 80 +45
30MAR26 42.00 P 3.90 3.90 3.90 3.98 +0.13 65 15 15 +15
30MAR26 43.00 P 0.00 0.00 0.00 4.41 +0.13 65 0 19 0
30MAR26 44.00 P 0.00 0.00 0.00 4.94 +0.21 66 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 +0.18 66 0 33 0
30MAR26 46.00 P 0.00 0.00 0.00 5.99 +0.21 67 0 49 0
30MAR26 47.00 P 0.00 0.00 0.00 6.58 +0.24 67 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 7.19 +0.31 68 0 70 0
30MAR26 49.00 P 0.00 0.00 0.00 7.82 +0.33 68 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.52 +0.39 69 0 30 0
30MAR26 52.50 P 9.76 9.76 9.76 10.13 +0.31 69 10 18 +10
30MAR26 55.00 P 0.00 0.00 0.00 11.88 +0.32 70 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 13.74 +0.38 71 0 35 0
30MAR26 60.00 P 0.00 0.00 0.00 15.67 +0.39 71 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 17.73 +0.46 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.81 +0.46 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.01 +0.52 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.23 +0.53 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.53 +0.59 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.85 +0.58 79 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 31.23 +0.63 80 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.52 +0.52 81 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 36.06 +0.65 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 38.49 +0.64 86 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 64 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.02 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.01 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.02 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.03 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.03 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 +0.03 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 +0.06 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.06 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.07 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 1.11 +0.09 64 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.29 +0.09 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.46 +0.11 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.69 +0.11 63 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 1.93 +0.12 63 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.20 +0.16 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.49 +0.15 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.79 +0.16 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.11 +0.14 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.48 +0.16 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.84 +0.14 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.30 +0.19 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 4.63 +0.07 63 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 5.12 +0.15 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.71 +0.19 64 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 6.18 +0.15 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.72 +0.20 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 +0.36 65 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 7.87 +0.26 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.48 +0.32 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.08 +0.37 66 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.71 +0.41 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.34 +0.44 66 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 11.93 +0.42 66 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.69 +0.49 67 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 15.47 +0.50 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.37 +0.55 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.32 +0.56 68 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 21.33 +0.61 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.43 +0.61 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.54 +0.62 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.74 +0.67 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.97 +0.67 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.22 +0.68 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.54 +0.71 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.88 +0.72 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.23 +0.72 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.01 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 0.00 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 0.00 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 0.00 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 +0.01 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 0.00 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.54 +0.01 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.78 +0.01 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.03 -0.05 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.27 +0.01 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.66 +0.03 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.12 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.03 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.64 +0.05 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.91 +0.05 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 +0.19 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.68 +0.06 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.22 +0.21 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.57 +0.08 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 6.02 +0.09 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 6.54 +0.13 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 7.07 +0.14 63 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 +0.13 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.17 +0.13 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.75 +0.14 64 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 9.35 +0.15 64 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.96 +0.16 64 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 10.59 +0.16 65 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 11.24 +0.18 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.99 +0.28 66 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.61 +0.20 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 +0.27 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.13 +0.27 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.94 +0.28 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.89 +0.35 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.86 +0.35 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.85 +0.36 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.96 +0.43 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.08 +0.44 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.21 +0.44 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.41 +0.50 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.66 +0.52 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.91 +0.52 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.18 +0.53 72 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.78 +0.09 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.15 -0.02 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.69 +0.07 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.26 +0.10 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.83 +0.11 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.41 +0.11 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.01 +0.12 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.63 +0.13 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.26 +0.14 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 +0.15 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 +0.14 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.22 +0.16 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.49 -0.22 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.13 +0.24 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.90 -0.25 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.67 +0.28 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.48 -0.33 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.40 +0.35 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.34 +0.36 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.29 +0.36 63 0 0 0
TOTAL PUT 582 33,827 +308
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 40.98
30DEC25 17.00 C 0.00 0.00 0.00 24.02 +1.11 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 23.52 +1.11 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 23.02 +1.11 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 22.52 +1.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 22.03 +1.12 95 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.53 +1.12 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.12 +0.96 131 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.03 +1.11 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.01 +0.87 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.04 +1.12 73 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.04 +1.11 63 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.04 +1.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.98 +1.05 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.05 +0.87 54 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.99 +0.96 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.18 +1.17 74 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 11.05 +1.09 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.17 +1.18 60 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 9.00 +1.02 0 0 42 0
30DEC25 33.00 C 7.85 7.85 7.85 8.06 +1.01 0 30 242 0
30DEC25 34.00 C 0.00 0.00 0.00 7.07 +1.18 28 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 6.09 +0.93 28 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 5.02 +0.94 0 0 52 0
30DEC25 37.00 C 4.16 4.16 4.16 4.09 +0.86 19 1 96 0
30DEC25 38.00 C 3.30 3.30 3.30 3.22 +0.84 23 3 661 0
30DEC25 39.00 C 2.31 2.31 2.30 2.47 +0.76 25 52 198 +50
30DEC25 40.00 C 1.75 1.80 1.75 1.80 +0.62 26 3 129 +1
30DEC25 41.00 C 0.73 1.36 0.73 1.26 +0.49 26 92 994 0
30DEC25 42.00 C 0.49 0.92 0.49 0.84 +0.35 27 116 1,367 +71
30DEC25 43.00 C 0.28 0.60 0.28 0.54 +0.24 27 283 742 +251
30DEC25 44.00 C 0.27 0.42 0.25 0.34 +0.17 28 85 182 +56
30DEC25 45.00 C 0.24 0.24 0.21 0.20 +0.11 28 20 911 0
30DEC25 46.00 C 0.00 0.00 0.00 0.11 +0.06 28 0 1,156 0
30DEC25 47.00 C 0.06 0.08 0.06 0.06 +0.03 28 20 281 0
30DEC25 48.00 C 0.07 0.07 0.07 0.03 +0.02 28 1 409 +1
30DEC25 49.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 822 0
30DEC25 52.50 C 0.01 0.01 0.01 0.01 0.00 35 20 168 +9
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 17.10 +1.10 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 16.11 +1.10 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 15.11 +1.10 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 14.12 +0.94 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.12 +1.09 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.18 +1.15 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.14 +1.04 31 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 10.17 +1.05 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.17 +1.10 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.20 +0.88 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.17 +1.14 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.14 +0.68 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.29 +0.64 23 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 4.48 +0.61 26 0 70 0
29JAN26 38.00 C 3.85 3.88 3.85 3.75 +0.76 27 30 246 +30
29JAN26 39.00 C 0.00 0.00 0.00 3.10 +0.70 28 0 143 0
29JAN26 40.00 C 2.14 2.14 2.14 2.49 +0.59 28 100 161 +100
29JAN26 41.00 C 1.35 1.35 1.35 1.96 +0.50 28 10 280 +10
29JAN26 42.00 C 0.00 0.00 0.00 1.53 +0.40 28 0 234 0
29JAN26 43.00 C 1.25 1.25 1.25 1.20 +0.34 29 1 283 0
29JAN26 44.00 C 0.78 0.98 0.78 0.93 +0.29 30 17 149 +1
29JAN26 45.00 C 0.76 0.76 0.68 0.69 +0.23 30 4 184 0
29JAN26 46.00 C 0.55 0.55 0.55 0.50 +0.18 30 1 107 0
29JAN26 47.00 C 0.00 0.00 0.00 0.35 +0.13 29 0 531 0
29JAN26 48.00 C 0.36 0.36 0.36 0.25 +0.10 29 20 171 +11
29JAN26 49.00 C 0.25 0.25 0.25 0.17 +0.07 29 20 522 0
29JAN26 50.00 C 0.22 0.22 0.20 0.12 +0.05 30 14 1,027 0
29JAN26 52.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.17 +1.09 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 14.18 +1.00 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.19 +1.16 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.21 +1.18 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.18 +0.79 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.20 +1.07 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.25 +0.98 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.20 +0.62 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.25 +0.96 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.40 +0.76 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.60 +0.80 26 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.95 +0.91 29 0 0 0
26FEB26 38.00 C 4.24 4.24 4.24 4.16 +0.71 28 1 1 +1
26FEB26 39.00 C 0.00 0.00 0.00 3.56 +0.68 29 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 3.00 +0.60 29 0 64 0
26FEB26 41.00 C 2.47 2.47 2.40 2.46 +0.52 29 12 97 +12
26FEB26 42.00 C 1.48 1.48 1.48 2.02 +0.48 29 20 130 +20
26FEB26 43.00 C 1.68 1.68 1.64 1.66 +0.38 29 26 30 +15
26FEB26 44.00 C 0.00 0.00 0.00 1.35 +0.32 30 0 13 0
26FEB26 45.00 C 0.00 0.00 0.00 1.11 +0.31 30 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.88 +0.26 30 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.68 +0.21 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.53 +0.17 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.40 +0.13 30 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.31 +0.11 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.15 +0.06 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.08 +1.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.66 +1.10 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.16 +1.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.67 +1.10 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.17 +1.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.68 +1.10 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.12 +0.96 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.19 +1.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.20 +1.06 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.21 +1.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.17 +1.03 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 16.19 +1.04 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 15.21 +1.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.18 +0.88 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.29 +1.16 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.27 +1.09 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.36 +0.82 30 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.20 +0.74 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.43 +0.76 27 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.53 +0.82 28 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.50 +0.61 24 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.70 +0.73 26 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.94 +0.76 27 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 5.23 +0.58 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.57 +0.67 28 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 4.02 +0.66 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.46 +0.58 29 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.94 +0.51 29 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 2.49 +0.44 29 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 2.14 +0.41 30 0 1,130 0
30MAR26 44.00 C 1.91 1.91 1.91 1.81 +0.35 30 1 92 +1
30MAR26 45.00 C 0.00 0.00 0.00 1.54 +0.31 30 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.27 +0.25 30 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.05 +0.22 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.85 +0.18 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.69 +0.15 30 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 +0.12 30 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.32 +0.07 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.27 +1.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.29 +1.08 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.30 +1.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.32 +1.07 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.34 +1.07 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.37 +1.07 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.41 +1.07 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.44 +1.05 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.50 +0.83 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.56 +1.10 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.63 +0.89 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.80 +1.00 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.87 +0.75 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.82 +0.51 26 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.49 +1.13 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.32 +0.50 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.64 +0.59 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.99 +0.52 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.39 +0.51 29 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.88 +0.46 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.31 +0.51 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.88 +0.54 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.43 +0.45 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.08 +0.45 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.69 +0.37 30 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.42 +0.37 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 2.15 +0.35 31 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.90 +0.32 31 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.67 +0.30 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.44 +0.25 31 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.26 +0.24 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.85 +0.17 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.59 +0.13 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.41 +0.09 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 +0.07 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.38 +1.06 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.42 +1.04 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.48 +1.03 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.56 +1.01 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.66 +0.99 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.79 +0.97 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.93 +0.92 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.12 +0.91 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.33 +0.86 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.59 +0.85 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.79 +0.71 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.11 +0.69 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.54 +0.71 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.95 +0.70 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.22 +0.65 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.70 +0.47 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.19 +0.55 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.75 +0.53 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.33 +0.50 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.93 +0.44 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.59 +0.44 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.25 +0.39 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.95 +0.36 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.68 +0.36 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.41 +0.30 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 2.26 +0.37 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.97 +0.20 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.57 +0.24 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 +0.18 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.90 +0.13 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 +0.11 32 0 0 0
29SEP26 62.50 C 0.64 0.64 0.64 0.54 +0.10 32 15 17 +15
30DEC26 28.00 C 0.00 0.00 0.00 13.86 +0.92 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.03 +0.88 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.24 +0.86 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.46 +0.81 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.73 +0.80 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.02 +0.75 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.35 +0.73 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.70 +0.69 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.09 +0.66 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.52 +0.65 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.96 +0.59 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.46 +0.59 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.96 +0.69 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.34 +0.34 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 +0.34 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.66 +0.55 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.18 +0.30 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.84 +0.29 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.34 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 +0.33 30 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.97 +0.33 30 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.18 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.64 +0.42 31 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 2.03 +0.21 31 0 0 0
30DEC26 55.00 C 1.73 1.73 1.73 1.62 +0.18 31 9 9 +9
TOTAL CALL 1,027 19,527 +664
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 620 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 962 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 195 0
30DEC25 36.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 203 0
30DEC25 37.00 P 0.17 0.17 0.17 0.13 -0.12 28 1 610 +1
30DEC25 38.00 P 0.39 0.41 0.28 0.26 -0.21 28 36 481 +24
30DEC25 39.00 P 0.65 0.65 0.56 0.48 -0.34 28 90 1,597 +42
30DEC25 40.00 P 1.39 1.39 0.78 0.81 -0.47 28 33 262 -6
30DEC25 41.00 P 1.18 1.40 1.18 1.26 -0.63 28 27 110 +17
30DEC25 42.00 P 1.92 1.92 1.88 1.86 -0.68 29 25 77 -10
30DEC25 43.00 P 0.00 0.00 0.00 2.56 -0.88 29 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 3.37 -0.98 30 0 77 0
30DEC25 45.00 P 4.39 4.39 4.30 4.25 -0.91 32 25 53 +5
30DEC25 46.00 P 0.00 0.00 0.00 5.08 -1.25 28 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.15 -0.99 37 0 7 0
30DEC25 48.00 P 7.28 7.28 7.28 7.02 -1.12 0 4 42 0
30DEC25 49.00 P 0.00 0.00 0.00 8.26 -0.88 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.02 -1.12 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.52 -1.12 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.02 -1.12 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.52 -1.12 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.02 -1.12 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.52 -1.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 35 0
29JAN26 32.00 P 0.08 0.08 0.08 0.03 -0.02 30 10 71 +9
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 57 0
29JAN26 34.00 P 0.00 0.00 0.00 0.10 -0.07 29 0 68 0
29JAN26 35.00 P 0.00 0.00 0.00 0.18 -0.11 29 0 327 0
29JAN26 36.00 P 0.00 0.00 0.00 0.30 -0.17 29 0 589 0
29JAN26 37.00 P 0.51 0.54 0.50 0.47 -0.23 29 7 193 0
29JAN26 38.00 P 0.00 0.00 0.00 0.71 -0.31 30 0 114 0
29JAN26 39.00 P 1.02 1.04 1.02 1.02 -0.38 30 2 170 0
29JAN26 40.00 P 1.45 1.45 1.45 1.42 -0.48 30 2 35 -2
29JAN26 41.00 P 0.00 0.00 0.00 1.90 -0.57 30 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 2.47 -0.57 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.12 -0.62 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.67 -0.93 28 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 4.64 -0.76 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.49 -0.97 33 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.40 -0.80 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.26 -1.00 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.26 -1.02 37 0 0 0
29JAN26 50.00 P 9.33 9.33 9.33 9.13 -1.14 35 15 15 +15
29JAN26 52.50 P 0.00 0.00 0.00 11.87 -0.77 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.02 -1.12 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.52 -1.12 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.02 -1.12 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.52 -1.12 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 29.00 P 0.07 0.07 0.07 0.02 -0.01 31 4 4 +4
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.24 -0.11 30 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.37 -0.15 30 0 44 0
26FEB26 36.00 P 0.60 0.60 0.60 0.55 -0.20 30 1 22 -1
26FEB26 37.00 P 0.82 0.82 0.82 0.78 -0.26 30 20 26 +15
26FEB26 38.00 P 0.00 0.00 0.00 1.07 -0.31 30 0 254 0
26FEB26 39.00 P 0.00 0.00 0.00 1.43 -0.37 30 0 65 0
26FEB26 40.00 P 1.80 1.90 1.80 1.84 -0.43 30 15 24 +5
26FEB26 41.00 P 2.30 2.30 2.30 2.34 -0.52 31 2 5 +2
26FEB26 42.00 P 0.00 0.00 0.00 2.90 -0.50 31 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.54 -0.54 31 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.23 -0.77 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.98 -0.83 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.77 -0.82 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.60 -0.78 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.49 -1.02 34 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.44 -0.84 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.31 -0.96 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.87 -1.00 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.02 -1.12 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.52 -1.12 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.02 -1.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 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 37 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.19 -0.10 30 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.29 -0.13 30 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 -0.18 30 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.60 -0.22 30 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.81 -0.28 30 0 882 0
30MAR26 37.00 P 0.00 0.00 0.00 1.07 -0.34 30 0 27 0
30MAR26 38.00 P 1.50 1.50 1.50 1.40 -0.41 30 10 134 -10
30MAR26 39.00 P 0.00 0.00 0.00 1.79 -0.45 31 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 2.23 -0.52 31 0 258 0
30MAR26 41.00 P 2.68 2.68 2.68 2.72 -0.60 31 10 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.29 -0.55 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.91 -0.71 31 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 4.57 -0.78 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.30 -0.83 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.07 -0.77 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.66 -0.95 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.73 -0.78 33 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.61 -0.67 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.31 -0.96 31 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 11.87 -1.13 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.12 -1.06 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.52 -1.12 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.02 -1.12 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.52 -1.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 -0.07 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.36 -0.10 31 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 -0.12 31 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.65 -0.16 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.85 -0.19 31 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.09 -0.21 31 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.35 -0.27 31 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 1.68 -0.29 31 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 2.03 -0.31 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 -0.36 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 2.85 -0.43 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.31 -0.47 31 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 3.82 -0.57 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.43 -0.48 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.11 -0.37 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.68 -0.48 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.42 -0.52 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.11 -0.71 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.81 -0.78 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.61 -0.74 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.15 -1.18 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.23 -0.93 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.40 -0.63 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.66 -0.75 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.89 -0.99 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.23 -0.91 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.52 -1.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 -0.07 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 -0.09 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.54 -0.10 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.71 -0.12 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 -0.15 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.12 -0.20 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.21 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.66 -0.26 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.00 -0.27 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.35 -0.33 32 0 30 0
29SEP26 37.00 P 2.82 2.82 2.82 2.76 -0.34 32 10 15 -10
29SEP26 38.00 P 3.22 3.22 3.22 3.18 -0.40 32 10 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.67 -0.41 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.16 -0.47 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.71 -0.50 33 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.29 -0.53 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.89 -0.58 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.53 -0.55 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.19 -0.65 33 0 0 0
29SEP26 46.00 P 7.92 7.92 7.92 7.77 -0.80 32 4 4 +4
29SEP26 47.00 P 0.00 0.00 0.00 8.62 -0.43 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.37 -0.75 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.88 -0.72 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.65 -0.75 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.98 -0.49 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.80 -0.85 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.00 -0.90 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.28 -0.95 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.63 -1.02 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.14 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.89 -0.15 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.09 -0.19 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.34 -0.24 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.26 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.96 -0.27 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.30 -0.31 31 0 1 0
30DEC26 36.00 P 2.83 2.83 2.83 2.68 -0.34 31 14 15 +14
30DEC26 37.00 P 0.00 0.00 0.00 3.09 -0.37 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.53 -0.42 31 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 4.02 -0.42 31 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 4.52 -0.48 31 0 0 0
30DEC26 41.00 P 5.10 5.10 5.10 5.07 -0.34 32 20 20 +20
30DEC26 42.00 P 0.00 0.00 0.00 5.65 -0.34 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.24 -0.38 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.69 -0.57 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.33 -0.60 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.23 -0.41 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.96 -0.40 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.41 -0.71 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.14 -0.73 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.92 -0.73 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.98 -0.71 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.98 -0.84 31 0 0 0
TOTAL PUT 397 14,284 +138
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$ 14.79
30DEC25 8.25 C 0.00 0.00 0.00 6.56 -0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.31 -0.01 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.79 -0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.56 -0.02 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.31 -0.02 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.06 -0.02 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.81 -0.02 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.32 -0.03 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.32 -0.01 35 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.82 -0.02 27 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.83 0.00 24 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.38 -0.03 27 0 195 0
30DEC25 14.00 C 0.91 0.91 0.91 1.00 -0.03 30 27 110 +12
30DEC25 14.50 C 0.00 0.00 0.00 0.68 -0.04 30 0 44 0
30DEC25 15.00 C 0.42 0.44 0.39 0.44 -0.03 31 317 1,368 +298
30DEC25 15.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 884 0
30DEC25 16.00 C 0.15 0.15 0.15 0.15 -0.02 32 13 628 +2
30DEC25 16.50 C 0.13 0.13 0.10 0.09 -0.01 33 30 413 0
30DEC25 17.00 C 0.06 0.06 0.06 0.04 -0.02 32 2 841 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 544 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.84 +0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.35 0.00 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.43 +0.01 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.99 -0.03 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.68 +0.03 37 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.30 -0.02 34 0 15 0
29JAN26 14.50 C 0.98 0.98 0.98 1.02 -0.02 35 15 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.78 -0.02 35 0 355 0
29JAN26 15.50 C 0.00 0.00 0.00 0.59 -0.03 36 0 986 0
29JAN26 16.00 C 0.45 0.45 0.45 0.44 -0.03 36 4 653 +4
29JAN26 16.50 C 0.39 0.39 0.39 0.33 -0.02 37 15 705 0
29JAN26 17.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 299 0
29JAN26 18.00 C 0.14 0.14 0.14 0.11 -0.01 37 15 327 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.08 0.00 37 0 318 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 0.00 38 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 36 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 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.88 +0.04 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.35 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.39 +0.01 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.95 -0.01 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.53 -0.03 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.15 -0.04 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.81 -0.04 35 0 0 0
26FEB26 14.00 C 1.42 1.42 1.42 1.51 -0.03 36 30 30 +12
26FEB26 14.50 C 0.00 0.00 0.00 1.24 -0.03 36 0 40 0
26FEB26 15.00 C 0.98 0.98 0.98 1.00 -0.04 36 15 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.04 36 0 30 0
26FEB26 16.00 C 0.64 0.64 0.64 0.66 -0.03 37 26 37 +26
26FEB26 16.50 C 0.00 0.00 0.00 0.53 -0.03 38 0 295 0
26FEB26 17.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 41 0
26FEB26 18.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.63 -0.02 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.38 -0.02 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.21 +0.12 57 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.89 -0.03 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.65 -0.02 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.35 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.93 +0.07 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.42 +0.01 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.96 +0.02 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.51 -0.01 34 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.07 -0.04 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.70 -0.07 35 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.42 +0.02 39 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.03 -0.05 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.74 -0.05 37 0 1 0
30MAR26 14.50 C 1.52 1.52 1.52 1.48 -0.05 37 15 15 +15
30MAR26 15.00 C 1.23 1.23 1.20 1.26 -0.05 38 113 72 +65
30MAR26 15.50 C 1.10 1.10 1.04 1.08 -0.04 39 30 15 -15
30MAR26 16.00 C 0.88 0.88 0.88 0.90 -0.05 39 15 33 0
30MAR26 16.50 C 0.74 0.77 0.74 0.76 -0.06 39 165 165 +165
30MAR26 17.00 C 0.00 0.00 0.00 0.64 -0.04 40 0 291 0
30MAR26 17.50 C 0.00 0.00 0.00 0.52 -0.04 39 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.42 -0.04 39 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.34 -0.04 39 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.43 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.21 +0.05 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 +0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.53 +0.05 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.30 +0.04 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.06 0.00 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 +0.01 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 -0.01 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.83 -0.05 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.48 -0.06 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.15 -0.06 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.06 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.56 -0.07 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.30 -0.06 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 -0.06 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.84 -0.06 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.64 -0.06 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.46 -0.06 41 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 -0.06 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 -0.06 41 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 -0.06 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.90 -0.05 41 0 34 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 -0.04 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 -0.02 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 -0.03 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.57 -0.04 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 -0.05 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.77 -0.08 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.07 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 +0.07 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.79 +0.08 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 +0.05 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.05 -0.02 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 0.00 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.52 -0.07 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.05 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.03 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.97 -0.03 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 -0.06 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.06 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.47 -0.06 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 -0.06 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.19 -0.06 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 -0.06 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.06 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 -0.05 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.04 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.95 -0.06 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.60 -0.05 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.27 -0.06 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 +0.02 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 -0.05 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.37 -0.08 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 -0.09 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 -0.03 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.68 -0.06 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.49 -0.02 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.30 -0.06 43 0 0 0
30DEC26 16.00 C 2.10 2.10 2.10 2.05 -0.11 42 300 300 +300
30DEC26 16.50 C 0.00 0.00 0.00 1.91 -0.08 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 -0.13 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 -0.10 42 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.11 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 -0.10 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.07 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.06 43 0 10 0
TOTAL CALL 1,147 18,854 +899
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 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 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 37 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 0.00 0.00 0.00 0.04 -0.01 32 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 679 0
30DEC25 14.00 P 0.24 0.24 0.24 0.21 -0.02 32 2 443 0
30DEC25 14.50 P 0.37 0.43 0.37 0.39 -0.01 33 31 766 +16
30DEC25 15.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 1,141 0
30DEC25 15.50 P 0.97 0.97 0.97 0.98 -0.02 34 15 1,843 0
30DEC25 16.00 P 0.00 0.00 0.00 1.37 -0.01 35 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.82 0.00 38 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.23 -0.06 33 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.79 0.00 48 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 3.27 -0.02 50 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.76 -0.02 54 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.27 +0.01 60 0 41 0
30DEC25 19.50 P 0.00 0.00 0.00 4.76 -0.01 63 0 15 0
30DEC25 20.00 P 0.00 0.00 0.00 5.37 +0.11 84 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.22 -0.04 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.22 +0.02 72 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.23 +0.03 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.23 +0.03 89 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.22 +0.02 90 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.22 -0.05 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.23 +0.03 107 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.25 +0.05 120 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 0.02 +0.01 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 138 0
29JAN26 13.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 89 0
29JAN26 14.00 P 0.46 0.50 0.46 0.48 -0.02 36 4 133 0
29JAN26 14.50 P 0.70 0.70 0.70 0.71 +0.02 37 5 169 +5
29JAN26 15.00 P 0.00 0.00 0.00 0.97 -0.01 37 0 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.28 0.00 38 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.63 0.00 38 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.02 0.00 39 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.45 +0.01 41 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.83 -0.06 38 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.27 -0.08 37 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.81 -0.03 45 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.27 -0.06 44 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.79 +0.01 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.37 +0.07 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.22 -0.04 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.22 -0.04 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.23 -0.03 62 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 0.02 -0.01 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 55 0
26FEB26 12.50 P 0.21 0.21 0.21 0.22 -0.01 37 15 69 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.47 -0.02 37 0 103 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 270 0
26FEB26 14.50 P 0.90 0.94 0.90 0.90 -0.01 38 30 244 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.18 -0.01 38 0 34 0
26FEB26 15.50 P 1.53 1.53 1.53 1.48 -0.01 39 15 30 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.82 -0.01 39 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.19 0.00 40 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.59 0.00 41 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.01 0.00 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.45 0.00 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.82 -0.09 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.36 -0.02 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.81 -0.04 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.37 +0.03 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.36 +0.07 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.23 -0.03 48 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 0.11 -0.01 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 54 0
30MAR26 12.50 P 0.37 0.37 0.37 0.36 -0.02 39 15 15 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 61 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 -0.01 39 0 47 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 -0.03 39 0 34 0
30MAR26 14.50 P 1.10 1.13 1.10 1.12 -0.02 39 42 249 +40
30MAR26 15.00 P 1.38 1.43 1.38 1.40 -0.02 40 30 253 +15
30MAR26 15.50 P 1.74 1.74 1.74 1.70 -0.02 40 15 30 +15
30MAR26 16.00 P 0.00 0.00 0.00 2.03 -0.02 41 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.39 -0.02 41 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 -0.04 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.17 -0.01 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.59 -0.01 43 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.02 -0.02 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.49 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.95 0.00 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.37 -0.02 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.36 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.29 -0.01 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.26 -0.03 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.24 -0.05 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.22 +0.02 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.22 -0.05 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.23 +0.03 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.25 +0.05 67 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 0.07 -0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.01 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.01 42 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 0.47 -0.02 42 0 26 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 -0.02 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 -0.02 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 -0.02 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.03 42 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 1.39 -0.03 43 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.05 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.92 -0.03 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.22 -0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.54 -0.02 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.88 -0.02 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.23 -0.02 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.61 -0.01 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.99 -0.01 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.40 -0.01 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.81 -0.01 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.24 -0.01 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.68 -0.01 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 0.00 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.51 -0.02 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.42 -0.04 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.38 -0.02 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.32 -0.04 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.31 -0.02 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.27 -0.03 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.25 -0.04 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.01 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 -0.04 41 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.05 41 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 -0.05 41 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 -0.03 42 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 2.08 -0.05 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 -0.05 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.03 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 -0.03 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.69 -0.02 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 -0.04 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.44 -0.10 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 -0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.69 +0.04 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.03 -0.04 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 -0.03 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.77 -0.03 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.65 -0.03 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.55 -0.04 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.49 -0.06 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.45 -0.03 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.37 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.36 +0.07 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.01 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.04 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 -0.05 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 -0.02 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 -0.03 42 0 0 0
30DEC26 14.50 P 2.38 2.39 2.38 2.41 0.00 42 53 44 +44
30DEC26 15.00 P 0.00 0.00 0.00 2.65 -0.09 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.00 -0.01 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 -0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 -0.03 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 -0.04 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.32 -0.11 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 +0.01 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 -0.06 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.44 -0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.84 -0.11 42 0 0 0
TOTAL PUT 272 26,363 +195
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$ 93.76
30DEC25 49.00 C 0.00 0.00 0.00 44.92 +0.20 95 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.12 +0.43 119 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.63 +0.40 111 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.92 +0.16 76 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 36.64 +0.38 95 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.94 +0.16 66 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 31.44 +0.18 59 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 28.95 +0.16 55 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.67 +0.42 68 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.19 +0.35 62 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.49 +0.17 43 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 19.00 +0.18 38 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 16.45 +0.15 22 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.95 +0.14 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.46 +0.14 0 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.99 +0.14 16 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 6.59 +0.12 16 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 4.39 +0.07 16 0 248 0
30DEC25 92.50 C 0.00 0.00 0.00 2.66 +0.08 17 0 448 0
30DEC25 95.00 C 0.00 0.00 0.00 1.33 +0.06 17 0 1,484 0
30DEC25 97.50 C 0.00 0.00 0.00 0.58 0.00 17 0 532 0
30DEC25 100.00 C 0.25 0.26 0.25 0.21 -0.01 17 4 430 +4
30DEC25 102.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 245 0
30DEC25 105.00 C 0.06 0.06 0.06 0.02 0.00 17 20 796 +20
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 22 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 30 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 35 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 26.68 +0.23 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.19 +0.22 35 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.74 +0.24 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.23 +0.29 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.96 +0.34 32 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.20 +0.12 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.78 +0.11 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.45 +0.10 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.28 +0.07 18 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 5.35 +0.05 18 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 3.80 +0.13 19 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 2.48 +0.08 19 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 1.54 +0.06 18 0 61 0
29JAN26 100.00 C 0.95 0.95 0.95 0.91 0.00 19 1 95 +1
29JAN26 102.50 C 0.59 0.59 0.59 0.50 -0.01 19 1 152 +1
29JAN26 105.00 C 0.42 0.42 0.42 0.26 -0.01 19 1 73 +1
29JAN26 107.50 C 0.00 0.00 0.00 0.13 0.00 19 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 0.00 19 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 0.00 19 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 27.12 +0.42 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.65 +0.57 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.99 +0.12 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.80 +0.34 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.96 +0.09 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.49 +0.09 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.16 +0.08 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.96 +0.07 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 7.93 +0.06 19 0 0 0
26FEB26 90.00 C 6.24 6.28 6.19 6.30 +0.17 20 150 150 +150
26FEB26 92.50 C 4.57 4.57 4.57 4.64 +0.14 19 64 120 0
26FEB26 95.00 C 3.63 3.63 3.63 3.32 +0.11 19 62 90 0
26FEB26 97.50 C 2.53 2.59 2.27 2.32 +0.09 19 140 262 +140
26FEB26 100.00 C 0.00 0.00 0.00 1.59 +0.05 19 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 1.03 -0.01 19 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 0.64 -0.01 19 0 93 0
26FEB26 107.50 C 0.57 0.59 0.57 0.39 -0.01 19 120 194 +120
26FEB26 110.00 C 0.00 0.00 0.00 0.23 0.00 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.13 0.00 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.91 +0.24 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.45 +0.19 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.98 +0.24 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.52 +0.18 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.24 +0.35 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.64 +0.38 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.17 +0.19 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.74 +0.09 31 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.33 +0.08 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.96 +0.09 28 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.23 +0.06 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.92 +0.04 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.72 +0.03 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.65 +0.02 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.75 0.00 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 7.04 -0.02 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.56 -0.03 20 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.29 -0.04 20 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 3.24 -0.05 20 0 1 0
30MAR26 100.00 C 2.56 2.56 2.56 2.43 +0.06 20 1 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.79 +0.02 21 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.40 -0.03 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.94 +0.35 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.34 +0.33 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.97 +0.30 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.62 +0.30 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.30 +0.19 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.02 +0.08 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.79 +0.08 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.20 -0.04 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.20 -0.06 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.33 -0.08 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.60 -0.09 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.02 -0.10 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.62 -0.10 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.38 -0.10 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 5.28 -0.11 22 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 4.32 -0.11 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.55 +0.05 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.84 -0.01 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.31 -0.01 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.83 -0.06 22 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.45 -0.08 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.10 -0.07 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.84 -0.06 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.39 +0.22 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.88 +0.20 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.64 +0.20 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.45 +0.12 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.49 +0.27 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.98 +0.17 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.14 +0.19 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.41 +0.21 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.84 +0.22 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.40 +0.24 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.05 +0.24 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.89 +0.25 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.81 +0.24 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.86 +0.27 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.88 +0.10 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.17 +0.09 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.57 +0.09 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.00 +0.05 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.56 +0.10 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.17 +0.17 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.83 +0.19 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.51 +0.14 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.27 +0.15 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.19 +0.11 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.07 +0.13 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.99 -0.09 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.98 +0.16 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.05 0.00 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.23 -0.17 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.62 -0.18 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.11 -0.17 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.75 -0.18 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.43 -0.18 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.30 -0.17 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.20 -0.18 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.26 -0.17 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.36 -0.16 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.43 -0.15 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.72 -0.14 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.14 -0.13 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.58 -0.11 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.21 -0.13 23 0 0 0
TOTAL CALL 564 14,342 +437
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 303 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 761 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 19 0 684 0
30DEC25 85.00 P 0.15 0.16 0.15 0.03 -0.01 17 14 1,770 0
30DEC25 87.50 P 0.28 0.28 0.26 0.12 -0.03 16 93 1,116 +3
30DEC25 90.00 P 0.00 0.00 0.00 0.43 -0.07 17 0 695 0
30DEC25 92.50 P 0.00 0.00 0.00 1.15 -0.11 17 0 491 0
30DEC25 95.00 P 0.00 0.00 0.00 2.32 -0.22 16 0 227 0
30DEC25 97.50 P 0.00 0.00 0.00 4.12 -0.17 17 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 6.30 -0.18 16 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 8.74 -0.18 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 11.24 -0.18 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.74 -0.18 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.24 -0.41 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.74 -0.18 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.24 -0.33 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.74 -0.33 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.24 -0.33 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.74 -0.42 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.10 0.10 0.10 0.01 0.00 21 5 41 +5
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 24 0
29JAN26 80.00 P 0.00 0.00 0.00 0.04 0.00 19 0 133 0
29JAN26 82.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 345 0
29JAN26 85.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 1,326 0
29JAN26 87.50 P 0.00 0.00 0.00 0.61 -0.05 19 0 575 0
29JAN26 90.00 P 0.00 0.00 0.00 1.19 -0.08 19 0 349 0
29JAN26 92.50 P 0.00 0.00 0.00 2.05 -0.15 18 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 3.24 -0.19 18 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 4.86 -0.13 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 6.76 -0.15 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 8.91 -0.16 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.26 -0.17 18 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 13.74 -0.18 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 16.24 -0.41 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.74 -0.31 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.24 -0.33 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.74 -0.33 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.24 -0.33 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.74 -0.42 0 0 0 0
26FEB26 67.50 P 0.11 0.12 0.11 0.01 0.00 25 13 13 +13
26FEB26 70.00 P 0.19 0.19 0.19 0.01 0.00 23 8 39 -8
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 0.02 -0.01 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
26FEB26 80.00 P 0.41 0.42 0.41 0.14 -0.01 19 4 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.30 -0.02 19 0 617 0
26FEB26 85.00 P 0.78 0.85 0.78 0.59 -0.02 19 60 128 +60
26FEB26 87.50 P 1.19 1.19 1.19 1.06 -0.05 19 30 66 +30
26FEB26 90.00 P 0.00 0.00 0.00 1.76 -0.06 19 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 2.69 -0.10 19 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 3.88 -0.19 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 5.41 -0.21 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 7.21 -0.12 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.22 -0.13 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.41 -0.15 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.77 -0.17 19 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.24 -0.41 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.74 -0.31 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.24 -0.33 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.74 -0.33 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.24 -0.33 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.12 0.16 0.12 0.01 0.00 24 10 12 +10
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 -0.04 20 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.65 -0.04 21 0 11 0
30MAR26 85.00 P 0.00 0.00 0.00 1.07 -0.05 21 0 13 0
30MAR26 87.50 P 0.00 0.00 0.00 1.67 -0.08 21 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.49 -0.09 21 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.41 -0.12 20 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.67 -0.11 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.14 -0.12 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.82 -0.13 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.70 -0.14 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.76 -0.15 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.97 -0.15 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.30 -0.35 20 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.74 -0.32 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.24 -0.33 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.74 -0.33 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.24 -0.33 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.74 -0.42 0 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 0.00 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 -0.03 22 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 0.89 -0.04 22 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.31 -0.05 22 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.86 -0.06 22 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.54 -0.08 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.37 -0.07 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.23 -0.11 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.35 -0.09 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.66 -0.07 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.10 -0.08 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.68 -0.07 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.37 -0.06 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.21 -0.06 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.16 -0.06 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.19 -0.06 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.15 -0.17 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.34 -0.32 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.87 -0.20 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.27 -0.30 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.74 -0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.07 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 +0.09 23 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 +0.12 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.24 +0.15 23 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.70 +0.18 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.28 +0.21 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.97 +0.25 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.76 +0.27 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.66 +0.23 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.62 +0.13 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.78 +0.31 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.11 +0.34 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.52 +0.33 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.05 +0.34 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.72 +0.34 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.44 +0.31 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.31 +0.32 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.11 -0.38 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.12 -0.38 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.20 -0.16 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.32 -0.38 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.27 -0.39 19 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.77 -0.39 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.05 23 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.75 -0.03 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.30 -0.03 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.92 -0.04 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.69 -0.03 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.56 -0.04 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.53 -0.03 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.53 -0.16 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.62 -0.03 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.95 -0.02 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.35 -0.01 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.88 -0.04 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.48 0.00 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.20 0.00 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.98 -0.17 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.87 -0.19 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.84 -0.21 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.84 -0.18 23 0 0 0
TOTAL PUT 237 14,315 +113
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$ 14.14
30DEC25 9.00 C 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.89 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.39 +0.04 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.14 +0.04 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.67 +0.07 45 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.14 -0.04 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.66 +0.06 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.17 +0.10 22 0 36 0
30DEC25 12.50 C 1.75 1.75 1.75 1.69 +0.10 27 2 46 -2
30DEC25 13.00 C 0.00 0.00 0.00 1.23 +0.07 26 0 409 0
30DEC25 13.50 C 0.76 0.76 0.73 0.81 +0.05 25 50 870 -15
30DEC25 14.00 C 0.57 0.59 0.48 0.49 +0.03 25 18 423 +1
30DEC25 14.50 C 0.32 0.38 0.24 0.27 +0.02 26 315 1,073 +212
30DEC25 15.00 C 0.19 0.20 0.12 0.14 +0.01 26 115 606 -10
30DEC25 15.50 C 0.10 0.10 0.10 0.06 0.00 26 10 122 0
30DEC25 16.00 C 0.06 0.06 0.05 0.03 0.00 28 15 835 +5
30DEC25 16.50 C 0.04 0.04 0.04 0.01 0.00 27 3 88 +3
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 51 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 67 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 78 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.19 +0.07 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.94 +0.07 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.69 +0.07 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.44 +0.09 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.19 +0.01 0 0 125 0
29JAN26 11.50 C 0.00 0.00 0.00 2.67 +0.07 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.23 +0.09 26 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.79 -0.01 27 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.37 +0.06 26 0 300 0
29JAN26 13.50 C 1.08 1.14 1.08 1.02 +0.05 27 22 135 -1
29JAN26 14.00 C 0.00 0.00 0.00 0.72 +0.03 27 0 102 0
29JAN26 14.50 C 0.58 0.58 0.47 0.48 -0.01 26 11 149 +11
29JAN26 15.00 C 0.37 0.42 0.37 0.33 +0.01 28 8 174 -1
29JAN26 15.50 C 0.00 0.00 0.00 0.21 0.00 28 0 38 0
29JAN26 16.00 C 0.00 0.00 0.00 0.13 0.00 28 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 29 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 5.21 +0.06 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.96 +0.06 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.71 +0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.22 +0.02 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.76 +0.13 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.34 +0.10 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.76 +0.12 26 0 0 0
26FEB26 12.00 C 2.45 2.45 2.40 2.31 +0.06 27 20 20 +20
26FEB26 12.50 C 0.00 0.00 0.00 1.95 +0.15 31 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.49 +0.05 26 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 1.16 +0.04 27 0 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.88 +0.03 27 0 112 0
26FEB26 14.50 C 0.00 0.00 0.00 0.66 +0.03 28 0 100 0
26FEB26 15.00 C 0.56 0.56 0.56 0.49 +0.03 28 100 176 +100
26FEB26 15.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.23 0.00 28 0 34 0
26FEB26 16.50 C 0.20 0.20 0.20 0.16 +0.01 28 2 19 -2
26FEB26 17.00 C 0.00 0.00 0.00 0.10 0.00 28 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.23 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.99 +0.06 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.74 +0.05 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.32 +0.12 41 0 0 0
30MAR26 10.50 C 3.76 3.76 3.76 3.84 +0.16 38 10 66 +10
30MAR26 11.00 C 0.00 0.00 0.00 3.34 +0.10 33 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.85 +0.08 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.41 +0.07 28 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.13 +0.11 33 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.66 +0.04 28 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.36 +0.04 29 0 54 0
30MAR26 14.00 C 1.18 1.18 1.18 1.10 +0.04 30 15 349 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.89 +0.05 30 0 269 0
30MAR26 15.00 C 0.72 0.72 0.72 0.69 +0.03 30 10 135 +10
30MAR26 15.50 C 0.59 0.59 0.59 0.54 +0.02 30 5 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 194 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 +0.02 31 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.03 +0.06 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.80 +0.11 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.57 +0.06 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.32 +0.12 29 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.85 +0.10 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.40 +0.09 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.97 +0.02 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.60 +0.03 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 +0.08 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.90 +0.04 30 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.62 +0.03 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.35 +0.01 30 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.15 +0.01 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 0.00 31 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.82 +0.02 32 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.68 +0.03 32 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.55 +0.02 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 +0.01 31 0 2 0
29JUN26 18.00 C 0.40 0.40 0.40 0.29 +0.01 31 10 21 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.31 +0.05 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.08 +0.05 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.84 +0.06 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.62 +0.11 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 +0.12 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.97 +0.14 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.49 +0.04 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.09 +0.02 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 +0.01 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 +0.01 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 +0.01 32 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.90 0.00 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 +0.06 33 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 0.00 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 -0.01 33 0 15 0
29SEP26 15.50 C 1.18 1.18 1.18 1.11 -0.05 33 2 9 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.97 -0.01 33 0 171 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 0.00 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 0.00 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 0.00 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.01 34 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.88 +0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 +0.03 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 +0.02 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.05 +0.02 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 +0.01 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 0.00 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.99 -0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 +0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 -0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 -0.03 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.06 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 - 33 0 0 -
TOTAL CALL 743 13,554 +368
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30DEC25 12.00 P 0.02 0.02 0.02 0.01 0.00 30 20 690 0
30DEC25 12.50 P 0.04 0.04 0.03 0.02 -0.01 27 154 487 0
30DEC25 13.00 P 0.07 0.09 0.06 0.06 -0.02 26 238 689 -12
30DEC25 13.50 P 0.14 0.14 0.13 0.16 -0.03 26 5 457 +4
30DEC25 14.00 P 0.29 0.36 0.28 0.34 -0.04 26 193 353 +110
30DEC25 14.50 P 0.00 0.00 0.00 0.63 -0.04 28 0 67 0
30DEC25 15.00 P 0.00 0.00 0.00 1.00 -0.06 29 0 197 0
30DEC25 15.50 P 0.00 0.00 0.00 1.44 -0.06 32 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 1.91 -0.08 35 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.40 -0.09 39 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 2.89 -0.12 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.89 -0.10 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.36 -0.20 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.88 -0.07 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.96 -0.09 85 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.89 -0.23 79 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.96 -0.01 102 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.96 -0.16 110 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.88 -0.10 96 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.89 -0.18 106 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.88 -0.11 109 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 119 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 70 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 161 0
29JAN26 13.50 P 0.34 0.34 0.34 0.33 -0.04 28 2 126 -2
29JAN26 14.00 P 0.50 0.52 0.47 0.54 -0.04 28 45 62 -45
29JAN26 14.50 P 0.00 0.00 0.00 0.82 -0.03 29 0 129 0
29JAN26 15.00 P 0.00 0.00 0.00 1.16 -0.04 29 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.46 -0.15 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.98 -0.04 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.45 -0.07 34 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.92 -0.09 35 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.36 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.89 -0.10 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.36 -0.20 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 3 0
26FEB26 13.00 P 0.31 0.31 0.31 0.29 -0.02 28 10 15 -10
26FEB26 13.50 P 0.48 0.48 0.48 0.45 -0.04 28 1 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 -0.04 28 0 72 0
26FEB26 14.50 P 0.95 0.95 0.92 0.95 -0.04 29 22 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.27 -0.03 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.65 -0.05 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.06 -0.06 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.50 -0.07 32 0 0 0
26FEB26 17.00 P 2.81 2.81 2.81 2.97 -0.07 34 20 20 +20
26FEB26 17.50 P 0.00 0.00 0.00 3.43 -0.09 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.98 -0.01 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.36 -0.20 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 30 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 11.00 P 0.08 0.08 0.08 0.07 0.00 31 3 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 0.00 31 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.43 -0.03 30 0 130 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 -0.04 30 0 74 0
30MAR26 14.00 P 0.00 0.00 0.00 0.85 -0.04 30 0 299 0
30MAR26 14.50 P 1.08 1.08 1.08 1.12 -0.05 30 14 252 +14
30MAR26 15.00 P 0.00 0.00 0.00 1.44 -0.05 31 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 -0.03 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.19 -0.05 32 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 -0.07 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.04 -0.01 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 -0.04 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.98 -0.08 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.44 -0.12 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.90 -0.05 37 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.96 -0.09 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.89 -0.23 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.96 -0.01 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.96 -0.16 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.88 -0.10 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.89 -0.18 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.88 -0.11 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 32 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 0.00 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 0.00 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 0.00 31 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 0.00 31 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 110 0
29JUN26 13.00 P 0.85 0.85 0.85 0.83 -0.02 30 15 1,775 0
29JUN26 13.50 P 0.00 0.00 0.00 1.07 -0.04 30 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.03 31 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 -0.03 31 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 -0.06 32 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.73 -0.04 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 +0.05 33 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 -0.03 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.97 -0.05 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 -0.06 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.83 -0.09 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.30 -0.05 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.76 -0.07 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.20 -0.10 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.01 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.02 34 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.02 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 -0.02 34 0 125 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 -0.03 34 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 -0.04 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 -0.04 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 -0.04 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 -0.04 35 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 -0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 -0.05 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 -0.04 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.43 -0.05 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 -0.05 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.04 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 -0.04 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.10 -0.04 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
30DEC26 10.00 P 0.36 0.36 0.36 0.33 -0.03 33 1 1 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 -0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 -0.05 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.05 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 -0.05 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 -0.05 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 -0.05 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.77 -0.05 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.10 - 34 0 0 -
TOTAL PUT 743 9,834 +80
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 15.54 +0.07 34 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.48 0.00 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.49 +0.02 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.55 +0.03 34 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.55 +0.03 27 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.49 +0.02 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.50 -0.07 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.49 +0.01 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.51 +0.04 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.50 -0.08 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.51 +0.02 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.55 +0.06 0 0 30 0
30DEC25 50.00 C 2.56 2.56 2.56 2.58 +0.04 8 1 156 -1
30DEC25 52.50 C 0.59 0.59 0.59 0.60 -0.05 9 15 715 0
30DEC25 55.00 C 0.00 0.00 0.00 0.04 -0.01 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 20 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 35 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 44 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.57 +0.02 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.66 +0.11 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.62 +0.05 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.57 +0.01 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.61 +0.03 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.77 +0.19 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.63 +0.03 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.64 +0.04 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.70 +0.04 7 0 76 0
29JAN26 50.00 C 2.87 2.87 2.87 2.81 +0.04 10 15 55 0
29JAN26 52.50 C 1.07 1.07 0.97 1.00 -0.02 10 26 132 +5
29JAN26 55.00 C 0.24 0.24 0.24 0.21 -0.01 11 20 133 +20
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.73 +0.15 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.73 0.00 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.74 +0.04 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.71 +0.07 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.02 +0.32 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.00 +0.28 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.79 +0.10 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.98 +0.22 15 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.91 +0.05 10 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.03 +0.03 10 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.29 -0.02 10 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 0.39 -0.01 11 0 111 0
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.01 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 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.69 -0.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.70 -0.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.76 +0.03 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.73 -0.06 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.73 -0.19 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.77 -0.03 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.83 -0.03 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.82 -0.07 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.02 +0.15 17 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.00 -0.10 14 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.92 -0.30 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.98 -0.12 9 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.08 0.00 10 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 3.25 -0.02 10 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.60 -0.03 11 0 185 0
30MAR26 55.00 C 0.00 0.00 0.00 0.66 -0.01 11 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.20 -0.01 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 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.03 +0.05 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 12.01 -0.03 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.05 -0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.06 +0.01 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 9.06 -0.14 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.13 +0.09 10 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.16 +0.06 10 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.29 +0.07 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.28 +0.01 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.42 -0.02 11 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.70 +0.04 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.06 -0.07 11 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 -0.03 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.41 -0.02 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.01 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 0.00 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 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.03 -0.10 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.04 -0.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.14 -0.02 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.07 -0.13 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.13 +0.01 9 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 7.16 +0.02 9 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.29 +0.07 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.34 -0.04 11 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.64 +0.05 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.89 -0.09 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.34 -0.08 12 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.25 -0.06 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 -0.05 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.03 12 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.02 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 12 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 11.14 -0.02 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.12 -0.07 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.16 -0.06 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.13 +0.01 9 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.18 +0.04 10 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.43 +0.16 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.61 -0.01 13 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.85 +0.01 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.15 +0.02 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.71 +0.06 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.63 +0.07 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.07 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 +0.06 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.04 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.02 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 77 2,229 +24
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 0.04 0.03 0.02 -0.01 10 20 254 +19
30DEC25 52.50 P 0.55 0.66 0.55 0.56 -0.04 10 17 221 +13
30DEC25 55.00 P 0.00 0.00 0.00 2.61 -0.02 14 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.11 -0.07 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.78 +0.12 39 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.35 0.00 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.93 +0.25 60 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.50 +0.34 70 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.90 +0.26 74 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.11 -0.06 63 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.08 +0.43 94 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.63 +0.47 102 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 21 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 0.02 +0.01 11 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 0.00 11 0 197 0
29JAN26 50.00 P 0.00 0.00 0.00 0.13 0.00 11 0 64 0
29JAN26 52.50 P 0.00 0.00 0.00 0.86 0.00 11 0 61 0
29JAN26 55.00 P 2.58 2.58 2.58 2.66 -0.01 12 15 30 0
29JAN26 57.50 P 0.00 0.00 0.00 5.11 -0.07 18 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.78 +0.12 28 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.35 0.00 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.93 +0.25 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.50 +0.34 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.90 +0.23 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.18 +0.01 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.08 +0.42 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 10 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 0.00 11 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 0.00 11 0 7 0
26FEB26 50.00 P 0.23 0.23 0.23 0.23 -0.01 11 5 35 +4
26FEB26 52.50 P 1.07 1.07 1.07 1.02 -0.01 11 20 20 +20
26FEB26 55.00 P 0.00 0.00 0.00 2.74 0.00 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.11 -0.07 15 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.78 +0.12 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.35 0.00 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.93 +0.25 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.50 +0.34 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.90 +0.22 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.18 0.00 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.08 +0.41 57 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 0.00 0.00 0.00 0.01 0.00 13 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 0.00 11 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 +0.01 11 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 +0.01 11 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.38 +0.01 11 0 82 0
30MAR26 52.50 P 0.00 0.00 0.00 1.24 +0.02 12 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 2.87 +0.02 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.11 -0.07 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.78 +0.12 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.35 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.93 +0.18 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.50 +0.34 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.90 +0.22 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.18 0.00 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.08 +0.41 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.63 +0.47 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 13 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.01 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 0.00 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 0.00 11 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 0.00 11 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 0.00 11 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 +0.01 11 0 17 0
29JUN26 49.00 P 0.00 0.00 0.00 0.86 +0.02 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.27 +0.02 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.53 0.00 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.33 -0.01 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.53 +0.03 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.86 -0.01 14 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.27 0.00 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.77 +0.08 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.16 -0.01 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.70 +0.08 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.08 +0.06 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.16 -0.38 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 12 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 0.00 12 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 +0.01 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 0.00 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 0.00 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.43 -0.02 12 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 0.00 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 0.00 12 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.20 -0.03 12 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 +0.03 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 2.87 +0.05 12 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.69 +0.08 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.76 +0.09 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.07 +0.11 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.50 +0.12 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.90 +0.05 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.33 +0.05 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.89 +0.27 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.10 +0.08 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.68 +0.14 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.04 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 +0.04 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 +0.05 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 +0.07 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 +0.08 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.84 +0.09 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.11 +0.11 12 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.43 +0.10 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.87 +0.20 12 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 3.14 +0.23 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.77 +0.09 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.91 +0.20 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.16 +0.18 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.54 +0.15 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.95 +0.08 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.33 -0.05 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.89 +0.27 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.10 +0.08 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.68 +0.14 24 0 0 0
TOTAL PUT 77 3,636 +56
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$ 26.80
30DEC25 15.50 C 0.00 0.00 0.00 11.48 +0.24 121 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.00 +0.25 118 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.38 +0.13 86 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.92 +0.17 92 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.58 +0.33 110 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.92 +0.17 81 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.40 +0.15 72 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.07 +0.37 91 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.52 +0.27 80 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.05 +0.29 78 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.92 +0.16 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.93 +0.17 45 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.97 +0.20 41 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.97 +0.18 32 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 2.01 +0.18 25 0 232 0
30DEC25 26.00 C 1.45 1.45 1.45 1.20 +0.11 23 1 409 0
30DEC25 27.00 C 0.83 0.83 0.83 0.61 +0.06 22 5 255 -5
30DEC25 28.00 C 0.33 0.33 0.25 0.26 +0.02 22 19 177 +1
30DEC25 29.00 C 0.11 0.11 0.11 0.09 +0.01 22 10 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 0.00 22 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 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.58 +0.33 73 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.08 +0.33 68 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.44 +0.17 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.13 +0.35 64 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.62 +0.34 60 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.05 +0.24 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.92 +0.14 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.07 +0.23 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.06 +0.18 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.02 +0.05 22 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.27 +0.19 25 0 47 0
29JAN26 26.00 C 1.57 1.57 1.57 1.54 +0.13 24 40 105 -10
29JAN26 27.00 C 1.21 1.21 1.21 0.97 +0.08 23 15 45 -15
29JAN26 28.00 C 0.63 0.66 0.63 0.56 +0.04 23 32 80 +15
29JAN26 29.00 C 0.32 0.32 0.32 0.30 +0.02 22 15 1,423 0
29JAN26 30.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 254 0
29JAN26 31.00 C 0.11 0.11 0.11 0.08 +0.02 23 15 15 +10
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 0.02 +0.01 24 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 9.20 +0.37 61 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.59 +0.23 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.18 +0.31 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.67 +0.31 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.16 +0.35 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.15 +0.28 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.09 +0.16 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.18 +0.17 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.31 +0.16 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.52 +0.19 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.82 +0.15 24 91 91 +91
26FEB26 27.00 C 0.00 0.00 0.00 1.28 +0.12 24 91 91 +91
26FEB26 28.00 C 0.00 0.00 0.00 0.86 +0.09 24 0 0 0
26FEB26 29.00 C 0.58 0.58 0.58 0.55 +0.06 24 15 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 +0.01 24 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 0.04 +0.01 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 11.48 +0.15 43 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 11.01 +0.12 46 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 10.54 +0.22 47 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.04 +0.19 44 0 30 0
30MAR26 17.50 C 0.00 0.00 0.00 9.58 +0.22 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.20 +0.33 50 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.59 +0.21 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.18 +0.29 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.67 +0.26 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.16 +0.23 36 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.18 +0.19 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.29 +0.20 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.43 +0.21 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.59 +0.16 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.84 +0.19 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.20 +0.16 27 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.68 +0.14 27 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.25 +0.12 26 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.91 +0.10 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.64 +0.07 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.45 +0.06 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.73 +0.17 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.23 +0.21 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.70 +0.19 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.32 +0.28 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.84 +0.16 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.37 +0.22 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.78 +0.11 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.46 +0.22 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.52 +0.23 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.63 +0.09 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.80 +0.16 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.03 +0.12 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.35 +0.10 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.74 +0.07 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.21 +0.05 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.71 -0.02 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.34 -0.03 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.07 -0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.82 -0.03 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.47 -0.03 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.77 +0.11 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.32 +0.19 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.84 +0.14 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.37 +0.15 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 +0.13 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.47 +0.13 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.58 +0.07 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.75 +0.03 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.00 +0.19 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.28 +0.15 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.67 +0.16 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.13 +0.18 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.56 +0.09 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.14 +0.08 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.78 +0.08 27 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.51 +0.08 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.25 +0.07 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.02 +0.06 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.48 +0.24 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.03 +0.17 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.59 +0.14 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.80 +0.15 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.97 +0.07 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.22 +0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.62 +0.10 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.04 +0.08 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.49 +0.05 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.03 +0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.54 -0.05 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 -0.06 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 -0.06 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 -0.06 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.06 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.05 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
TOTAL CALL 349 4,763 +178
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
30DEC25 24.00 P 0.05 0.05 0.05 0.03 0.00 23 10 245 +10
30DEC25 25.00 P 0.09 0.09 0.09 0.10 -0.02 22 1 315 0
30DEC25 26.00 P 0.22 0.28 0.22 0.31 -0.05 22 42 431 +12
30DEC25 27.00 P 0.58 0.71 0.58 0.71 -0.11 21 18 221 0
30DEC25 28.00 P 0.00 0.00 0.00 1.36 -0.17 20 0 100 0
30DEC25 29.00 P 2.22 2.22 2.22 2.24 -0.10 21 10 14 +10
30DEC25 30.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.20 -0.21 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.20 -0.19 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.20 -0.19 0 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 42 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 37 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 32 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 76 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 61 0
29JAN26 25.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 97 0
29JAN26 26.00 P 0.51 0.51 0.51 0.57 -0.06 22 4 59 +4
29JAN26 27.00 P 0.90 0.90 0.90 1.00 -0.11 22 1 49 0
29JAN26 28.00 P 0.00 0.00 0.00 1.59 -0.17 21 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 2.47 0.00 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.21 -0.14 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.21 -0.09 23 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.20 -0.21 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.20 -0.19 0 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 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 0.00 24 0 24 0
26FEB26 24.00 P 0.23 0.29 0.23 0.25 -0.01 24 40 55 +30
26FEB26 25.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 41 0
26FEB26 26.00 P 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.23 -0.10 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.80 -0.15 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.55 -0.07 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.37 -0.07 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.21 -0.13 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.21 -0.18 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.20 -0.21 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.20 -0.19 0 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 28 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 0.00 26 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 0.00 26 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 0.76 0.00 26 0 5 0
30MAR26 26.00 P 1.03 1.03 1.03 1.10 -0.05 26 100 145 -16
30MAR26 27.00 P 0.00 0.00 0.00 1.56 -0.09 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.12 -0.14 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.81 -0.06 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.51 -0.12 24 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.37 -0.10 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.24 -0.18 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.23 -0.20 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.20 -0.21 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.20 -0.19 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.97 -0.05 25 0 1 0
29JUN26 25.00 P 1.19 1.19 1.19 1.34 -0.06 25 1 12 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.79 -0.06 25 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.31 -0.14 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.00 -0.06 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.57 -0.17 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.28 -0.19 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.04 -0.06 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.85 -0.04 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.68 -0.04 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.54 -0.04 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.69 +0.23 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.62 +0.23 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.56 +0.17 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.02 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 +0.04 28 0 42 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 +0.05 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.03 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 -0.06 27 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.05 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 +0.02 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.49 +0.03 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.17 +0.02 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 +0.04 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.65 +0.07 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 +0.06 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.23 +0.06 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.07 +0.04 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.90 +0.01 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.77 -0.01 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.39 -0.06 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 -0.10 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.67 -0.14 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 -0.15 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 -0.14 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.44 -0.13 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.15 -0.09 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 -0.07 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 -0.04 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.44 -0.08 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.27 -0.06 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.08 -0.13 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.90 -0.09 26 0 0 0
TOTAL PUT 227 3,096 +51
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$ 410.20
05DEC25 295.00 C 0.00 0.00 0.00 115.28 -5.91 107 0 0 0
05DEC25 300.00 C 0.00 0.00 0.00 110.28 -5.82 98 0 0 0
05DEC25 310.00 C 0.00 0.00 0.00 100.28 -2.44 0 0 0 0
05DEC25 320.00 C 0.00 0.00 0.00 90.28 -2.44 0 0 0 0
05DEC25 330.00 C 0.00 0.00 0.00 80.39 -2.34 101 0 0 0
05DEC25 340.00 C 0.00 0.00 0.00 70.60 -4.31 104 0 0 0
05DEC25 350.00 C 0.00 0.00 0.00 60.72 -2.02 95 0 0 0
05DEC25 360.00 C 0.00 0.00 0.00 50.74 -2.00 81 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 40.32 -2.43 44 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 30.48 -2.31 44 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 21.00 -1.90 42 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 11.19 -2.20 28 0 23 0
05DEC25 410.00 C 6.00 6.00 3.00 3.42 -1.70 22 159 232 +22
05DEC25 420.00 C 1.01 1.07 0.48 0.67 -0.76 24 180 2,685 +104
05DEC25 430.00 C 0.21 0.24 0.17 0.13 -0.18 27 156 578 +39
05DEC25 440.00 C 0.10 0.10 0.10 0.03 -0.03 31 19 330 -15
05DEC25 450.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 217 0
05DEC25 460.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
05DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
05DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 115.46 -5.73 59 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 110.46 -5.64 0 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 100.75 -3.44 79 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 93.20 -2.62 111 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 80.64 -4.93 58 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 70.76 -4.57 55 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 60.72 -2.02 46 0 0 0
12DEC25 360.00 C 0.00 0.00 0.00 50.74 -4.20 40 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 40.77 -4.06 33 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 31.98 -2.87 39 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 21.73 -1.92 27 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 12.79 -2.17 22 0 15 0
12DEC25 410.00 C 5.54 6.10 5.54 6.10 -1.24 21 17 116 +15
12DEC25 420.00 C 2.96 3.03 1.91 2.29 -0.91 21 1,393 1,341 +404
12DEC25 430.00 C 1.05 1.05 0.68 0.76 -0.41 22 22 540 +11
12DEC25 440.00 C 0.40 0.40 0.40 0.22 -0.14 23 32 303 +32
12DEC25 450.00 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
12DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 215.00 C 198.22 198.22 196.04 196.39 -1.58 113 500 620 +500
30DEC25 220.00 C 0.00 0.00 0.00 191.25 -1.96 105 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 185.75 -3.37 62 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 180.47 -2.78 0 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 176.65 -1.60 104 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 174.51 +1.23 133 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 170.22 +1.93 134 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 161.43 -2.47 88 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 156.30 -2.19 82 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 152.40 -0.82 97 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 146.30 -1.95 75 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 140.86 -2.53 45 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 136.52 -1.85 74 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 131.34 -1.94 67 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 125.89 -3.48 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 121.82 -4.00 69 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 117.70 -3.49 75 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 111.79 -4.31 63 0 2 0
30DEC25 310.00 C 0.00 0.00 0.00 101.52 -2.67 53 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 93.20 -3.11 63 0 10 0
30DEC25 330.00 C 0.00 0.00 0.00 81.87 -3.70 46 0 13 0
30DEC25 340.00 C 0.00 0.00 0.00 72.04 -3.29 42 0 548 0
30DEC25 350.00 C 64.00 64.40 64.00 62.01 -1.68 36 3 2,522 -2
30DEC25 360.00 C 0.00 0.00 0.00 51.44 -3.50 26 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 42.27 -2.56 27 0 755 0
30DEC25 380.00 C 0.00 0.00 0.00 32.80 -2.05 24 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 23.85 -1.99 22 0 2,596 0
30DEC25 400.00 C 15.50 15.50 14.75 15.75 -1.73 20 19 2,674 -14
30DEC25 410.00 C 10.88 10.88 8.89 9.61 -1.19 19 130 1,988 +103
30DEC25 420.00 C 6.28 6.30 4.84 5.32 -1.10 19 1,464 6,332 -58
30DEC25 430.00 C 3.35 3.49 2.49 2.63 -1.04 19 269 4,000 -68
30DEC25 440.00 C 1.83 1.87 1.34 1.16 -0.86 19 185 2,891 +63
30DEC25 450.00 C 1.10 1.10 0.81 0.45 -0.63 19 169 8,532 -95
30DEC25 460.00 C 0.63 0.63 0.47 0.16 -0.44 19 21 4,617 +4
30DEC25 470.00 C 0.31 0.43 0.31 0.05 -0.26 19 19 2,047 +9
30DEC25 480.00 C 0.00 0.00 0.00 0.02 -0.14 20 0 19,543 0
30DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 3,894 0
30DEC25 500.00 C 0.19 0.19 0.19 0.01 -0.04 23 134 8,824 -78
30DEC25 510.00 C 0.20 0.25 0.20 0.01 -0.02 25 54 4,678 -54
30DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5,396 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 37 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,821 0
29JAN26 295.00 C 0.00 0.00 0.00 117.70 -3.49 47 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 111.79 -4.31 31 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 102.43 -4.53 38 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 93.20 -3.11 40 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 83.02 -2.55 34 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 74.46 -2.79 37 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 62.01 -3.53 16 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 53.92 -3.81 26 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 45.58 -0.95 27 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 36.00 -2.45 23 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 27.96 -2.53 22 0 173 0
29JAN26 400.00 C 20.12 20.12 20.12 20.98 -1.63 21 35 88 +35
29JAN26 410.00 C 14.50 14.96 14.50 14.96 -1.59 21 54 661 +4
29JAN26 420.00 C 12.00 12.20 10.20 10.70 -1.48 21 246 1,102 -96
29JAN26 430.00 C 8.78 8.78 7.28 7.77 -1.03 22 109 1,865 +34
29JAN26 440.00 C 6.05 6.18 5.25 5.69 -0.56 23 120 2,807 +120
29JAN26 450.00 C 4.42 4.50 3.77 4.19 -0.22 24 100 2,399 +79
29JAN26 460.00 C 3.27 3.27 2.99 3.10 -0.01 25 66 855 +41
29JAN26 470.00 C 2.55 2.55 2.22 2.32 +0.09 26 20 623 +20
29JAN26 480.00 C 1.95 1.96 1.70 1.76 +0.23 27 29 3,266 0
29JAN26 490.00 C 1.30 1.30 1.30 1.39 +0.34 28 15 1,999 +15
29JAN26 500.00 C 1.23 1.23 1.10 1.05 +0.33 29 20 2,247 +10
29JAN26 510.00 C 0.00 0.00 0.00 0.87 +0.37 30 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.70 +0.36 31 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.56 +0.33 32 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.45 +0.29 32 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.38 +0.27 33 0 1,131 0
29JAN26 560.00 C 0.44 0.44 0.41 0.32 +0.24 34 22 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.27 +0.21 35 0 183 0
29JAN26 580.00 C 0.30 0.30 0.30 0.23 +0.18 36 10 906 +10
26FEB26 295.00 C 0.00 0.00 0.00 117.70 -3.49 32 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 112.50 -3.60 25 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 102.64 -5.48 25 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 95.48 -0.83 39 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 85.63 -0.60 35 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 75.78 -2.54 32 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 65.07 -1.97 26 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 56.00 -3.27 25 0 15 0
26FEB26 370.00 C 46.56 46.80 46.56 48.02 -1.26 25 115 115 +115
26FEB26 380.00 C 0.00 0.00 0.00 38.42 -2.37 22 0 3 0
26FEB26 390.00 C 30.90 30.90 30.90 31.08 -2.36 22 100 100 +100
26FEB26 400.00 C 0.00 0.00 0.00 24.77 -1.26 22 0 30 0
26FEB26 410.00 C 20.42 20.42 18.50 19.22 -1.22 22 17 239 0
26FEB26 420.00 C 14.84 14.84 14.82 14.50 -1.24 22 30 1,228 0
26FEB26 430.00 C 11.08 11.08 11.08 11.10 -1.31 22 117 422 +17
26FEB26 440.00 C 8.45 8.72 8.38 8.59 -1.22 23 15 190 0
26FEB26 450.00 C 0.00 0.00 0.00 6.45 -1.32 23 0 199 0
26FEB26 460.00 C 5.86 5.86 5.12 4.82 -1.36 23 75 274 -75
26FEB26 470.00 C 4.12 4.12 4.12 3.59 -1.35 24 1 623 +1
26FEB26 480.00 C 3.30 3.30 3.30 2.67 -1.31 24 15 1,049 +15
26FEB26 490.00 C 2.69 2.69 2.69 1.99 -1.24 25 50 459 +50
26FEB26 500.00 C 2.23 2.23 2.23 1.48 -1.16 25 36 494 -36
26FEB26 510.00 C 2.12 2.12 2.12 1.11 -1.07 25 50 188 +50
26FEB26 520.00 C 1.63 1.63 1.63 0.83 -1.02 26 65 679 +50
26FEB26 530.00 C 0.00 0.00 0.00 0.63 -0.94 26 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.48 -0.85 27 0 493 0
26FEB26 550.00 C 0.00 0.00 0.00 0.38 -0.76 27 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.32 -0.64 28 0 124 0
30MAR26 215.00 C 0.00 0.00 0.00 196.39 -6.78 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 192.32 -5.81 50 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 186.74 -3.51 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.92 -5.95 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 181.91 +2.60 75 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 174.51 -1.02 62 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.22 -0.27 63 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 162.68 -2.73 42 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 157.10 -6.13 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.56 -6.08 35 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 147.48 -1.80 26 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 142.52 -5.12 24 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 137.57 -3.34 25 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 132.08 -2.94 0 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 128.18 -3.05 35 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 121.82 -4.00 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 121.35 -0.06 46 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 116.09 -0.59 44 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 105.02 -3.59 36 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 96.23 -2.72 36 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 85.63 -1.45 31 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 76.82 -2.65 31 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 67.52 +0.48 29 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 58.63 -0.83 27 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 49.27 -3.60 25 0 549 0
30MAR26 380.00 C 0.00 0.00 0.00 41.38 -2.38 24 0 364 0
30MAR26 390.00 C 0.00 0.00 0.00 34.03 -2.81 23 0 458 0
30MAR26 400.00 C 29.48 29.82 27.20 27.97 -1.73 23 230 2,402 +143
30MAR26 410.00 C 23.96 23.96 22.98 22.72 -1.63 23 46 826 +16
30MAR26 420.00 C 19.90 19.90 18.20 18.35 -1.33 23 33 1,641 +7
30MAR26 430.00 C 15.88 15.88 14.49 14.72 -1.22 24 63 1,133 0
30MAR26 440.00 C 0.00 0.00 0.00 11.96 -0.92 24 0 944 0
30MAR26 450.00 C 9.75 9.75 9.75 9.56 -0.89 25 3 4,827 +3
30MAR26 460.00 C 8.50 8.50 8.00 7.60 -1.02 25 52 3,598 -51
30MAR26 470.00 C 7.38 7.38 6.73 5.97 -0.87 25 125 3,778 0
30MAR26 480.00 C 5.53 5.53 5.53 4.70 -0.74 25 525 2,240 +500
30MAR26 490.00 C 0.00 0.00 0.00 3.74 -0.53 26 0 1,990 0
30MAR26 500.00 C 4.35 4.38 4.01 2.91 -0.43 26 14 1,495 -2
30MAR26 510.00 C 3.38 3.38 3.38 2.33 -0.31 26 50 1,317 +50
30MAR26 520.00 C 0.00 0.00 0.00 1.83 -0.20 27 0 5,176 0
30MAR26 530.00 C 0.00 0.00 0.00 1.46 -0.16 27 0 10,225 0
30MAR26 540.00 C 2.30 2.30 2.30 1.15 -0.18 27 50 1,775 -13
30MAR26 550.00 C 0.00 0.00 0.00 0.93 -0.21 28 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.71 -0.25 28 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 338 0
30MAR26 580.00 C 1.35 1.45 1.35 0.47 -0.01 28 45 2,192 +45
29JUN26 220.00 C 0.00 0.00 0.00 192.32 -5.81 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.99 -1.26 52 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 183.79 -4.08 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 181.91 +2.50 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 174.51 -1.02 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.99 +0.50 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.89 -1.52 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.10 -6.13 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 154.72 -3.92 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.59 -1.63 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.26 -4.38 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 137.57 -3.34 23 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.73 -4.36 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 128.18 -3.05 28 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.68 -1.75 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 121.35 -1.10 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 116.09 -0.59 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 105.02 -3.59 28 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 96.23 -2.72 28 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 88.51 -0.92 30 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 79.78 -1.00 28 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 71.45 -0.71 27 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 60.97 -2.55 24 0 17 0
29JUN26 370.00 C 0.00 0.00 0.00 56.34 +0.91 26 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 49.59 -0.88 26 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 42.89 -1.43 25 0 35 0
29JUN26 400.00 C 0.00 0.00 0.00 36.37 -1.28 24 0 187 0
29JUN26 410.00 C 0.00 0.00 0.00 31.55 -1.12 24 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 27.44 -0.89 25 0 581 0
29JUN26 430.00 C 0.00 0.00 0.00 23.85 -0.93 25 0 587 0
29JUN26 440.00 C 0.00 0.00 0.00 20.59 -1.05 25 0 234 0
29JUN26 450.00 C 17.94 18.09 17.90 17.59 -1.33 25 23 968 0
29JUN26 460.00 C 15.69 16.14 15.61 14.98 -1.72 25 310 982 +310
29JUN26 470.00 C 14.75 14.75 14.75 12.66 -1.81 25 1 785 +1
29JUN26 480.00 C 12.89 12.89 12.89 10.76 -1.79 25 19 179 +19
29JUN26 490.00 C 11.52 11.52 11.52 9.01 -2.38 26 76 476 +76
29JUN26 500.00 C 0.00 0.00 0.00 7.65 -2.27 26 0 1,135 0
29JUN26 510.00 C 0.00 0.00 0.00 6.37 -2.51 26 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.39 -2.64 26 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 4.49 -2.30 26 0 2,121 0
29JUN26 540.00 C 0.00 0.00 0.00 3.76 -2.33 26 0 488 0
29JUN26 550.00 C 0.00 0.00 0.00 3.16 -2.25 26 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 2.60 -2.13 26 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.14 -2.27 26 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 1.76 -2.09 26 0 44 0
29SEP26 295.00 C 0.00 0.00 0.00 121.35 -2.56 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.09 -1.59 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 107.84 -1.97 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 98.05 -5.10 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.96 -3.44 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 81.08 -2.01 23 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 73.53 -4.74 23 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 66.69 -3.97 24 0 56 0
29SEP26 370.00 C 0.00 0.00 0.00 62.66 +0.04 26 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 54.05 -2.68 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 51.28 -0.41 26 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 43.37 -2.52 24 0 33 0
29SEP26 410.00 C 38.20 38.20 38.20 38.68 -2.31 24 4 90 -4
29SEP26 420.00 C 0.00 0.00 0.00 34.34 -2.29 24 0 32 0
29SEP26 430.00 C 31.60 31.60 31.60 30.92 -1.89 25 15 92 0
29SEP26 440.00 C 28.23 28.23 28.23 27.80 -1.70 25 15 193 0
29SEP26 450.00 C 0.00 0.00 0.00 25.01 -1.32 25 0 176 0
29SEP26 460.00 C 0.00 0.00 0.00 22.59 -1.12 26 0 124 0
29SEP26 470.00 C 0.00 0.00 0.00 20.23 -0.88 26 0 79 0
29SEP26 480.00 C 0.00 0.00 0.00 18.41 -0.61 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 16.61 -0.42 27 0 50 0
29SEP26 500.00 C 0.00 0.00 0.00 15.00 -0.20 27 0 193 0
29SEP26 510.00 C 0.00 0.00 0.00 13.70 -0.03 28 0 143 0
29SEP26 520.00 C 0.00 0.00 0.00 12.41 +0.13 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 11.25 -0.10 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.36 +0.08 29 0 25 0
29SEP26 550.00 C 9.50 9.50 9.50 9.47 +0.25 29 1 267 0
29SEP26 560.00 C 0.00 0.00 0.00 8.60 +0.34 29 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.95 +0.42 30 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 7.36 +0.55 30 0 26 0
30DEC26 295.00 C 0.00 0.00 0.00 121.35 -3.63 21 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.19 -1.76 21 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 109.12 -3.45 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.87 -3.28 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 92.57 -5.04 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.19 -3.36 22 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 78.38 -3.16 23 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 71.90 -3.15 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 65.83 -3.02 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.05 -2.99 24 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 54.71 -4.60 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 49.66 -2.80 24 0 0 0
30DEC26 410.00 C 45.10 45.10 45.10 45.00 -2.59 24 15 45 +15
30DEC26 420.00 C 40.94 40.94 40.94 40.69 -2.57 24 15 30 +15
30DEC26 430.00 C 37.17 37.17 37.17 37.05 -1.92 24 15 15 +15
30DEC26 440.00 C 33.76 33.76 33.76 33.90 -2.13 25 15 15 +15
30DEC26 450.00 C 0.00 0.00 0.00 30.77 -2.35 25 0 0 0
30DEC26 460.00 C 27.10 27.10 27.10 28.24 -2.33 25 1 1 +1
30DEC26 470.00 C 0.00 0.00 0.00 25.79 -2.56 26 0 3 0
30DEC26 480.00 C 0.00 0.00 0.00 23.46 -2.70 26 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 21.62 -2.67 26 0 10 0
30DEC26 500.00 C 19.82 19.82 19.55 19.79 -2.89 27 26 332 +26
30DEC26 510.00 C 0.00 0.00 0.00 18.01 -3.09 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 16.68 -2.88 27 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 15.37 -3.08 27 0 0 0
TOTAL CALL 8,264 221,113 +2,668
05DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05DEC25 350.00 P 0.01 0.01 0.01 0.01 0.00 60 120 270 +120
05DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05DEC25 370.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
05DEC25 380.00 P 0.10 0.10 0.08 0.06 +0.02 38 2 5 0
05DEC25 390.00 P 0.11 0.20 0.11 0.19 +0.03 32 12 287 +12
05DEC25 400.00 P 0.62 0.69 0.51 0.73 +0.11 26 59 598 -15
05DEC25 410.00 P 2.38 3.50 2.02 2.92 +0.32 20 382 837 -37
05DEC25 420.00 P 8.50 10.68 8.50 10.41 +1.40 24 101 398 +100
05DEC25 430.00 P 19.45 19.45 19.45 19.87 +1.73 27 15 130 +5
05DEC25 440.00 P 0.00 0.00 0.00 30.69 +2.83 58 0 0 0
05DEC25 450.00 P 0.00 0.00 0.00 40.99 +2.81 76 0 0 0
05DEC25 460.00 P 0.00 0.00 0.00 51.29 +3.22 94 0 0 0
05DEC25 470.00 P 0.00 0.00 0.00 59.80 +1.71 0 0 0 0
05DEC25 480.00 P 0.00 0.00 0.00 69.80 +2.40 0 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 79.80 +1.60 0 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 92.49 +4.45 162 0 0 0
05DEC25 510.00 P 0.00 0.00 0.00 102.32 +4.92 172 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 109.80 +2.40 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 122.57 +4.58 198 0 0 0
05DEC25 540.00 P 127.42 127.42 127.29 129.80 +1.64 0 150 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.11 44 0 0 0
12DEC25 340.00 P 0.00 0.00 0.00 0.03 -0.13 42 0 0 0
12DEC25 350.00 P 0.00 0.00 0.00 0.06 -0.17 39 0 0 0
12DEC25 360.00 P 0.00 0.00 0.00 0.12 -0.22 36 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.24 -0.27 33 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.51 -0.28 30 0 56 0
12DEC25 390.00 P 0.77 0.77 0.77 1.10 -0.23 26 6 189 +6
12DEC25 400.00 P 1.56 2.08 1.56 2.41 +0.07 23 75 125 +43
12DEC25 410.00 P 4.33 5.65 4.22 5.24 +0.55 20 205 199 -10
12DEC25 420.00 P 0.00 0.00 0.00 11.50 +0.87 19 0 66 0
12DEC25 430.00 P 0.00 0.00 0.00 19.89 +1.07 17 0 15 0
12DEC25 440.00 P 0.00 0.00 0.00 30.69 +2.56 33 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 40.99 +2.81 43 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 51.29 +3.22 53 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 61.59 +3.50 62 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 69.80 +1.76 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 79.80 +1.60 0 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 92.49 +4.45 90 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 102.32 +4.21 95 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 109.80 +1.63 0 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 122.59 +4.39 110 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 61 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.01 -0.03 38 0 1,170 0
30DEC25 300.00 P 0.10 0.10 0.10 0.01 -0.04 37 30 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.04 -0.08 30 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.07 -0.09 28 0 3,037 0
30DEC25 350.00 P 0.00 0.00 0.00 0.16 -0.07 27 0 4,998 0
30DEC25 360.00 P 0.00 0.00 0.00 0.34 0.00 25 0 2,298 0
30DEC25 370.00 P 0.61 0.64 0.61 0.66 +0.14 24 40 6,031 +40
30DEC25 380.00 P 1.00 1.22 0.96 1.29 +0.18 22 251 12,203 +48
30DEC25 390.00 P 1.99 2.40 1.85 2.50 +0.40 21 846 6,560 -444
30DEC25 400.00 P 3.87 4.64 3.71 4.59 +0.58 20 1,210 9,686 -389
30DEC25 410.00 P 7.29 8.58 7.07 8.00 +0.51 18 954 9,416 -17
30DEC25 420.00 P 12.78 14.50 12.30 13.66 +0.68 18 49 10,301 -21
30DEC25 430.00 P 20.24 20.24 20.24 21.12 +0.89 17 21 5,394 +1
30DEC25 440.00 P 28.64 28.64 28.64 30.69 +2.06 21 10 1,379 0
30DEC25 450.00 P 39.98 40.00 39.98 40.99 +2.81 27 16 3,673 -1
30DEC25 460.00 P 0.00 0.00 0.00 51.29 +2.52 33 0 885 0
30DEC25 470.00 P 0.00 0.00 0.00 61.59 +3.50 39 0 195 -6
30DEC25 480.00 P 0.00 0.00 0.00 69.80 +1.76 0 0 91 -11
30DEC25 490.00 P 0.00 0.00 0.00 79.80 +1.60 0 0 100 0
30DEC25 500.00 P 0.00 0.00 0.00 92.49 +4.45 56 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 102.32 +4.21 59 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 109.80 +1.08 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 122.59 +4.39 68 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 129.80 +1.64 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 139.80 +2.40 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 149.80 +2.40 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 160.68 +1.93 68 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 171.83 +4.43 80 0 0 0
29JAN26 295.00 P 0.25 0.25 0.25 0.01 -0.03 27 30 292 +30
29JAN26 300.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.40 -0.07 25 0 316 0
29JAN26 350.00 P 0.00 0.00 0.00 0.73 -0.10 24 0 786 0
29JAN26 360.00 P 1.37 1.46 1.36 1.33 -0.12 24 250 1,567 +130
29JAN26 370.00 P 0.00 0.00 0.00 2.16 -0.10 23 0 1,455 0
29JAN26 380.00 P 3.22 3.57 3.22 3.53 -0.07 22 32 1,701 +5
29JAN26 390.00 P 5.17 5.71 4.99 5.57 +0.05 21 128 2,476 +14
29JAN26 400.00 P 8.05 8.76 8.05 8.49 +0.18 21 55 2,476 +21
29JAN26 410.00 P 12.08 12.90 11.83 12.60 +0.12 20 73 2,599 +58
29JAN26 420.00 P 17.61 18.90 17.61 18.32 +0.30 21 56 841 +31
29JAN26 430.00 P 24.41 24.41 24.41 25.24 +0.84 21 20 1,542 -20
29JAN26 440.00 P 31.89 31.89 31.89 34.97 +3.09 25 10 657 0
29JAN26 450.00 P 40.15 40.15 40.15 43.77 +3.69 27 2 237 +1
29JAN26 460.00 P 0.00 0.00 0.00 51.29 +2.43 25 0 766 0
29JAN26 470.00 P 0.00 0.00 0.00 61.59 +3.50 29 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 69.92 +1.88 24 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 81.00 +2.80 33 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 92.49 +4.45 41 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 102.81 +2.49 45 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 109.85 +1.13 33 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 122.59 +4.39 49 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 129.80 +1.64 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 139.80 +2.40 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 149.80 +2.35 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 163.98 +5.23 64 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 171.83 +4.43 58 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.14 +0.07 25 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.27 +0.14 24 0 758 0
26FEB26 330.00 P 0.96 0.96 0.96 0.49 +0.20 24 2 1,287 +2
26FEB26 340.00 P 0.00 0.00 0.00 0.87 +0.27 24 0 412 0
26FEB26 350.00 P 1.65 1.65 1.65 1.49 +0.36 23 1 131 +1
26FEB26 360.00 P 2.52 2.52 2.52 2.44 +0.46 23 15 566 0
26FEB26 370.00 P 3.60 3.73 3.53 3.61 +0.31 22 168 984 +65
26FEB26 380.00 P 5.25 5.53 5.25 5.45 +0.19 22 11 1,351 +11
26FEB26 390.00 P 7.97 7.97 7.90 7.92 +0.11 21 115 1,514 +100
26FEB26 400.00 P 10.95 11.50 10.65 11.15 +0.03 21 50 2,646 +40
26FEB26 410.00 P 16.20 16.20 15.64 15.40 +0.02 21 73 1,255 +28
26FEB26 420.00 P 20.02 21.41 20.02 21.00 +0.12 21 8 989 -1
26FEB26 430.00 P 28.10 28.10 28.10 27.89 +0.80 22 100 687 +100
26FEB26 440.00 P 0.00 0.00 0.00 34.97 -0.57 21 0 146 0
26FEB26 450.00 P 44.10 44.10 44.10 44.11 +1.59 24 100 217 +100
26FEB26 460.00 P 0.00 0.00 0.00 52.23 +1.22 23 0 11 0
26FEB26 470.00 P 0.00 0.00 0.00 61.86 +2.58 25 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 70.50 -0.01 24 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 81.00 +2.80 28 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 92.49 +4.45 35 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 102.81 +2.49 38 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 110.27 +1.55 32 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 123.39 +5.19 44 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 130.90 +2.74 39 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 141.16 +3.58 42 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 149.80 +2.35 0 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 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 170 0
30MAR26 285.00 P 0.93 0.93 0.93 0.10 +0.04 25 15 159 +15
30MAR26 290.00 P 0.00 0.00 0.00 0.15 +0.06 25 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.21 +0.07 25 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.29 +0.10 25 0 941 0
30MAR26 310.00 P 0.00 0.00 0.00 0.54 +0.14 25 0 1,214 0
30MAR26 320.00 P 0.00 0.00 0.00 0.92 +0.19 25 0 563 0
30MAR26 330.00 P 0.00 0.00 0.00 1.51 +0.23 25 0 382 0
30MAR26 340.00 P 2.81 2.81 2.81 2.38 +0.28 24 15 1,130 +15
30MAR26 350.00 P 3.82 3.82 3.75 3.61 +0.31 24 16 6,473 +16
30MAR26 360.00 P 5.43 5.43 5.43 5.22 +0.25 24 530 7,554 +472
30MAR26 370.00 P 7.24 7.44 7.24 7.15 -0.03 23 21 1,179 0
30MAR26 380.00 P 9.67 9.73 9.62 9.74 -0.10 23 30 1,557 -10
30MAR26 390.00 P 12.88 12.88 12.88 13.03 0.00 23 10 2,498 -10
30MAR26 400.00 P 16.48 17.68 16.48 17.01 -0.02 23 24 3,149 -10
30MAR26 410.00 P 21.45 23.00 21.45 22.16 0.00 23 7 2,742 +7
30MAR26 420.00 P 27.11 28.64 27.11 28.09 -0.17 23 90 1,863 +90
30MAR26 430.00 P 35.35 35.35 35.35 34.75 -0.02 23 2 4,692 0
30MAR26 440.00 P 0.00 0.00 0.00 40.85 +0.09 22 0 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 50.36 +1.84 25 0 654 0
30MAR26 460.00 P 0.00 0.00 0.00 58.20 +3.77 25 0 739 0
30MAR26 470.00 P 0.00 0.00 0.00 68.50 +4.12 28 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 77.58 +3.80 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 86.91 +2.56 30 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 94.18 +2.60 27 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 102.95 +2.63 26 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 112.42 -0.47 26 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 125.66 +3.47 37 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 132.63 +2.17 31 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 144.35 +3.75 38 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 151.60 -0.94 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 163.98 +3.16 40 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 171.83 +4.19 35 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 25 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.25 +0.06 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.34 +0.07 25 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.43 +0.08 25 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.57 +0.11 25 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.70 +0.10 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.90 +0.13 25 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.12 +0.14 25 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.40 +0.19 25 0 303 0
29JUN26 310.00 P 0.00 0.00 0.00 2.15 +0.24 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.13 +0.29 25 0 548 0
29JUN26 330.00 P 4.89 5.01 4.89 4.45 +0.37 25 111 1,156 +111
29JUN26 340.00 P 6.42 6.42 6.42 6.09 +0.44 25 50 959 +50
29JUN26 350.00 P 8.11 8.22 8.11 7.86 +0.29 25 20 1,959 +10
29JUN26 360.00 P 10.35 10.35 10.35 10.02 +0.09 24 2 1,428 0
29JUN26 370.00 P 12.83 13.15 12.83 12.93 +0.11 24 70 872 -7
29JUN26 380.00 P 15.64 16.04 15.64 16.27 +0.64 24 19 1,302 +7
29JUN26 390.00 P 20.10 20.10 20.10 20.01 +0.30 24 10 919 +10
29JUN26 400.00 P 24.00 24.00 24.00 24.44 +0.25 24 100 1,664 +100
29JUN26 410.00 P 0.00 0.00 0.00 29.46 +0.05 24 0 255 0
29JUN26 420.00 P 0.00 0.00 0.00 35.30 +0.13 24 0 1,090 0
29JUN26 430.00 P 40.39 40.39 40.39 41.94 +0.54 25 41 965 +40
29JUN26 440.00 P 0.00 0.00 0.00 49.06 +1.64 25 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 54.07 -1.38 23 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 61.37 -1.08 23 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 68.95 -3.49 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 80.03 -0.75 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 89.88 +0.32 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 96.17 -0.46 25 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 108.44 +6.14 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.42 -1.05 21 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.66 +2.12 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 135.65 +1.88 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 146.68 +2.68 34 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 153.75 +0.58 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 163.98 +3.16 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 173.67 +4.92 33 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.55 +0.16 25 0 69 0
29SEP26 300.00 P 0.00 0.00 0.00 3.04 +0.19 25 0 140 0
29SEP26 310.00 P 0.00 0.00 0.00 4.19 +0.16 25 0 204 0
29SEP26 320.00 P 6.82 6.83 6.82 5.59 +0.19 25 100 781 +100
29SEP26 330.00 P 0.00 0.00 0.00 7.44 +0.27 25 0 550 0
29SEP26 340.00 P 10.14 10.14 10.14 9.58 +0.37 25 50 543 -18
29SEP26 350.00 P 0.00 0.00 0.00 12.08 +0.41 25 0 647 0
29SEP26 360.00 P 0.00 0.00 0.00 15.13 +0.54 25 0 837 0
29SEP26 370.00 P 18.49 18.49 18.28 18.37 +0.60 25 100 501 +50
29SEP26 380.00 P 0.00 0.00 0.00 21.99 +0.35 25 0 322 0
29SEP26 390.00 P 0.00 0.00 0.00 26.28 +0.53 25 0 512 0
29SEP26 400.00 P 0.00 0.00 0.00 31.10 +0.62 25 0 371 0
29SEP26 410.00 P 0.00 0.00 0.00 36.52 +0.99 26 0 170 0
29SEP26 420.00 P 43.00 43.00 43.00 42.26 +1.13 26 1 275 +1
29SEP26 430.00 P 0.00 0.00 0.00 48.66 +1.27 26 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 56.06 +1.96 27 0 266 0
29SEP26 450.00 P 0.00 0.00 0.00 62.54 +1.48 27 0 374 0
29SEP26 460.00 P 69.36 69.36 69.36 69.36 +0.97 27 15 233 +13
29SEP26 470.00 P 0.00 0.00 0.00 77.98 +2.68 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 85.81 +1.31 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 94.50 +1.71 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 102.40 +2.09 28 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 113.35 +3.22 31 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 122.41 +3.38 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 128.77 +1.28 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.79 +1.40 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.68 +1.36 30 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 156.81 +2.24 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.14 +2.33 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.18 +1.96 32 0 20 0
30DEC26 295.00 P 5.78 5.78 5.78 3.96 +0.12 25 4 39 +2
30DEC26 300.00 P 6.30 6.30 6.30 4.65 +0.15 25 5 5 +5
30DEC26 310.00 P 0.00 0.00 0.00 6.05 +0.19 25 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 7.88 +0.25 25 0 0 0
30DEC26 330.00 P 10.96 11.00 10.96 9.93 +0.35 25 21 19 +15
30DEC26 340.00 P 0.00 0.00 0.00 12.41 +0.40 25 0 0 0
30DEC26 350.00 P 15.92 15.92 15.53 15.23 +0.52 25 187 158 +137
30DEC26 360.00 P 18.69 18.69 18.49 18.42 +0.58 25 105 185 +105
30DEC26 370.00 P 22.17 22.17 22.17 22.07 +0.74 25 20 180 +20
30DEC26 380.00 P 26.42 26.42 26.41 26.04 +0.80 25 50 60 +45
30DEC26 390.00 P 0.00 0.00 0.00 30.51 +0.97 25 0 20 0
30DEC26 400.00 P 34.88 34.99 34.80 35.33 +1.05 26 95 95 +95
30DEC26 410.00 P 0.00 0.00 0.00 40.61 +1.26 26 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 46.25 +1.32 26 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 52.66 +1.95 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 59.33 +1.51 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 66.31 +1.26 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 73.60 +0.90 27 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 80.88 +0.23 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 88.50 -0.11 27 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 96.82 +0.29 28 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 105.22 +1.98 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 113.66 +2.24 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 122.41 +1.15 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.98 +0.16 28 0 0 0
TOTAL PUT 7,789 195,583 +1,616
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$ 29.02
30DEC25 15.50 C 0.00 0.00 0.00 13.56 +0.79 78 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.06 +0.75 69 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.56 +0.78 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.06 +0.78 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.56 +0.68 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.06 +0.69 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.56 +0.72 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.07 +0.72 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.64 +0.79 79 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.07 +0.78 45 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.08 +0.66 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.07 +0.77 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.08 +0.72 33 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.08 +0.75 25 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 4.05 +0.68 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 3.09 +0.69 18 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 2.11 +0.59 16 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 1.26 +0.45 17 0 23 0
30DEC25 29.00 C 0.66 0.66 0.66 0.64 +0.28 18 2 257 0
30DEC25 30.00 C 0.22 0.25 0.22 0.27 +0.13 19 54 92 -34
30DEC25 31.00 C 0.09 0.12 0.09 0.10 +0.06 19 25 65 +10
30DEC25 32.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.06 +0.62 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.56 +0.72 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.07 +0.64 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.64 +0.79 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.07 +0.73 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.28 +0.86 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.09 +0.70 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.32 +0.87 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.08 +0.65 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.13 +0.63 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.23 +0.63 20 0 54 0
29JAN26 27.00 C 2.28 2.39 2.28 2.44 +0.64 22 2 70 +2
29JAN26 28.00 C 1.50 1.50 1.50 1.58 +0.41 19 3 18 +3
29JAN26 29.00 C 0.98 0.98 0.98 1.00 +0.31 19 3 83 0
29JAN26 30.00 C 0.53 0.53 0.51 0.59 +0.21 20 18 134 -10
29JAN26 31.00 C 0.29 0.29 0.29 0.32 +0.11 20 15 17 -10
29JAN26 32.00 C 0.00 0.00 0.00 0.17 +0.07 20 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.08 +0.65 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.64 +0.74 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.17 +0.76 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.28 +0.78 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.14 +0.67 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.32 +0.79 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.15 +0.62 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.15 +0.53 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.35 +0.56 19 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.54 +0.52 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.81 +0.42 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.24 +0.35 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.81 +0.24 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.50 +0.16 20 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.31 +0.12 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.18 +0.08 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.05 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.62 +0.71 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.09 +0.67 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.59 +0.66 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.13 +0.60 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.65 +0.62 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.20 +0.75 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.66 +0.70 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.29 +0.74 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.64 +0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.19 +0.69 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.28 +0.66 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.20 +0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.32 +0.69 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.31 +0.59 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.43 +0.63 21 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.57 +0.57 21 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.79 +0.47 21 0 2 0
30MAR26 28.00 C 1.98 1.98 1.98 2.09 +0.38 20 15 15 +11
30MAR26 29.00 C 0.00 0.00 0.00 1.54 +0.34 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.10 +0.29 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.76 +0.21 21 0 15 0
30MAR26 32.00 C 0.49 0.49 0.49 0.51 +0.15 21 3 3 +3
30MAR26 33.00 C 0.33 0.36 0.32 0.35 +0.11 21 60 78 +60
30MAR26 34.00 C 0.00 0.00 0.00 0.22 +0.08 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.37 +0.79 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.86 +0.81 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.38 +0.85 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.89 +0.84 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.46 +0.89 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.85 +0.76 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.43 +0.82 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.87 +0.70 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.39 +0.77 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.49 +0.81 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.49 +0.74 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.50 +0.66 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.66 +0.71 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.73 +0.60 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.96 +0.58 23 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 3.17 +0.50 22 0 0 0
29JUN26 28.00 C 2.56 2.56 2.56 2.49 +0.30 21 2 2 -1
29JUN26 29.00 C 0.00 0.00 0.00 1.95 +0.23 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.49 +0.17 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.12 +0.14 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 +0.08 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.45 +0.06 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 0.00 21 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 11.89 +0.78 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.46 +0.88 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.88 +0.78 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.43 +0.81 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.93 +0.75 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.43 +0.75 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.49 +0.73 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.57 +0.79 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.59 +0.67 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.66 +0.59 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.87 +0.54 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.09 +0.51 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.46 +0.36 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.00 +0.42 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.50 +0.37 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.07 +0.33 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.69 +0.31 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 +0.23 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 1.09 +0.20 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.88 +0.17 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 +0.13 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 +0.12 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.09 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.93 +0.75 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.43 +0.74 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.49 +0.72 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.57 +0.70 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.69 +0.75 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.77 +0.60 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 +0.54 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.41 +0.44 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.79 +0.38 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.25 +0.34 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 +0.30 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.34 +0.26 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.26 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.60 +0.19 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.33 +0.15 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.10 +0.13 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.12 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.61 +0.08 22 0 0 0
TOTAL CALL 202 1,516 +34
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 90 85 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 144 0
30DEC25 25.00 P 0.05 0.05 0.05 0.01 0.00 25 20 72 -19
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.04 19 0 256 0
30DEC25 27.00 P 0.10 0.10 0.10 0.06 -0.11 19 16 198 0
30DEC25 28.00 P 0.34 0.34 0.29 0.22 -0.26 19 30 268 0
30DEC25 29.00 P 0.73 0.73 0.61 0.59 -0.45 19 71 71 +43
30DEC25 30.00 P 0.00 0.00 0.00 1.23 -0.62 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.02 -0.75 18 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.98 -0.76 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.08 -0.66 36 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.07 -0.71 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.08 -0.70 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.07 -0.71 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.17 -0.57 65 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 45 0
29JAN26 26.00 P 0.16 0.16 0.16 0.09 -0.09 20 4 154 -4
29JAN26 27.00 P 0.00 0.00 0.00 0.22 -0.19 20 0 90 0
29JAN26 28.00 P 0.00 0.00 0.00 0.48 -0.29 20 0 12 0
29JAN26 29.00 P 0.00 0.00 0.00 0.91 -0.39 21 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.50 -0.51 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.19 -0.62 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.14 -0.61 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.08 -0.70 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.13 -0.65 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.08 -0.70 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.07 -0.71 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.17 -0.72 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.06 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.17 -0.11 20 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 -0.18 21 0 1 0
26FEB26 28.00 P 0.71 0.71 0.71 0.66 -0.25 21 4 4 +4
26FEB26 29.00 P 0.00 0.00 0.00 1.09 -0.38 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.67 -0.47 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.39 -0.43 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.22 -0.59 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.13 -0.65 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.13 -0.65 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.08 -0.70 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.07 -0.71 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.17 -0.72 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 -0.08 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.31 -0.14 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.54 -0.21 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.88 -0.25 22 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.32 -0.35 22 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.43 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.51 -0.44 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.36 -0.45 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.17 -0.61 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.14 -0.64 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.09 -0.69 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.08 -0.70 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.17 -0.72 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.06 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.13 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.20 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.26 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 -0.30 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.10 -0.31 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.52 -0.42 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.99 -0.52 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.58 -0.57 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.27 -0.50 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.01 -0.49 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.65 -0.71 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.68 -0.66 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.51 -0.70 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.43 -0.69 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.27 -0.78 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.07 24 5 0 -5
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.09 24 3 4 -3
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.13 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 -0.17 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.21 -0.21 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.21 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.01 -0.29 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.53 -0.33 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.48 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.85 -0.44 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.56 -0.49 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.34 -0.51 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.15 -0.54 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.99 -0.58 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.88 -0.60 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.78 -0.63 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.10 22 5 5 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.14 23 3 3 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.17 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.21 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 -0.25 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.73 -0.25 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 -0.35 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.65 -0.47 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 -0.53 22 0 0 0
30DEC26 31.00 P 4.35 4.35 4.35 3.96 -0.49 23 10 10 +10
30DEC26 32.00 P 0.00 0.00 0.00 4.67 -0.51 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.42 -0.55 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.58 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.06 -0.59 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.93 -0.62 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.83 -0.63 26 0 0 0
TOTAL PUT 256 2,556 +34
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$ 111.00
05DEC25 75.00 C 35.67 35.67 35.49 36.02 +0.49 121 229 91 -138
05DEC25 77.50 C 0.00 0.00 0.00 33.52 +0.49 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 31.02 +0.49 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 28.52 +0.48 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 26.02 +0.48 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 23.52 +0.48 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 21.02 +0.48 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 18.52 +0.47 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 16.03 +0.47 62 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 13.53 +0.46 52 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 11.03 +0.13 42 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 8.54 +0.42 38 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 6.07 +0.45 33 0 2 0
05DEC25 107.50 C 0.00 0.00 0.00 3.69 +0.39 29 0 121 0
05DEC25 110.00 C 1.60 1.98 1.20 1.54 +0.21 23 101 373 -38
05DEC25 112.50 C 0.49 0.52 0.28 0.50 +0.04 26 176 1,366 +32
05DEC25 115.00 C 0.10 0.14 0.10 0.13 -0.01 29 311 651 +311
05DEC25 117.50 C 0.06 0.06 0.06 0.03 -0.02 31 45 219 -45
05DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 31.07 +0.48 56 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 28.57 +0.48 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 26.07 +0.48 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 23.58 +0.48 49 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 21.08 +0.48 41 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 18.59 +0.48 42 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 16.10 +0.47 39 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 13.61 +0.47 35 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 11.14 +0.24 32 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 8.71 +0.50 30 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 6.34 +0.43 27 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 3.99 +0.25 22 0 0 0
12DEC25 110.00 C 2.42 2.42 1.86 2.13 +0.17 20 115 85 +85
12DEC25 112.50 C 1.06 1.15 0.73 0.98 +0.02 21 245 397 +245
12DEC25 115.00 C 0.41 0.50 0.30 0.37 -0.07 21 283 487 +262
12DEC25 117.50 C 0.20 0.21 0.15 0.12 -0.07 22 40 70 +40
12DEC25 120.00 C 0.10 0.10 0.10 0.03 -0.06 22 4 15 +4
12DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
12DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 64.11 +0.50 0 0 2,684 0
30DEC25 48.00 C 0.00 0.00 0.00 63.12 +0.59 94 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 62.12 +0.48 84 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 61.12 +0.58 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 58.63 +0.48 82 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 56.13 +0.48 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.64 +0.48 64 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.15 +0.48 71 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.65 +0.47 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.16 +0.48 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.67 +0.58 60 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.17 +0.57 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 38.68 +0.56 50 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 36.19 +0.56 49 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 33.70 +0.47 47 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.21 +0.56 45 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.73 +0.56 44 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.25 +0.49 42 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 23.77 +0.44 39 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 21.31 +0.49 38 0 4,102 0
30DEC25 92.50 C 0.00 0.00 0.00 18.85 +0.55 35 0 5,250 0
30DEC25 95.00 C 0.00 0.00 0.00 16.42 +0.50 34 0 7,471 0
30DEC25 97.50 C 13.39 13.39 13.39 14.01 +0.46 31 8 10,771 -8
30DEC25 100.00 C 12.00 12.00 11.04 11.30 +0.16 19 6 1,477 0
30DEC25 102.50 C 0.00 0.00 0.00 9.07 +0.27 23 0 7,372 0
30DEC25 105.00 C 0.00 0.00 0.00 6.94 +0.13 23 0 5,237 0
30DEC25 107.50 C 4.90 4.90 4.58 4.96 +0.43 22 21 3,342 -14
30DEC25 110.00 C 3.25 3.25 2.72 3.20 +0.32 20 52 4,849 +25
30DEC25 112.50 C 1.93 2.10 1.58 1.78 +0.02 18 490 4,785 +47
30DEC25 115.00 C 1.08 1.19 0.88 1.09 +0.07 20 136 13,483 -11
30DEC25 117.50 C 0.60 0.65 0.50 0.66 +0.10 21 77 8,001 +11
30DEC25 120.00 C 0.38 0.38 0.28 0.40 +0.09 22 32 2,070 +10
30DEC25 122.50 C 0.22 0.22 0.22 0.25 +0.10 23 20 1,291 0
30DEC25 125.00 C 0.17 0.17 0.13 0.15 +0.07 24 86 1,102 +58
30DEC25 127.50 C 0.00 0.00 0.00 0.10 +0.06 26 0 713 0
30DEC25 130.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 626 0
30DEC25 132.50 C 0.06 0.06 0.06 0.05 +0.04 28 45 1,013 +45
30DEC25 135.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 90 1,899 +90
29JAN26 70.00 C 0.00 0.00 0.00 41.35 +0.44 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 38.86 +0.44 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 36.38 +0.44 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 33.89 +0.43 26 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.40 +0.41 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 28.92 +0.40 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.25 +0.14 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 23.77 +0.35 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.15 +0.97 40 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 18.99 +0.11 19 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 16.65 +0.24 23 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 14.13 -0.04 19 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 11.82 -0.05 19 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 9.60 -0.07 19 0 341 0
29JAN26 105.00 C 0.00 0.00 0.00 7.59 -0.04 19 0 4,195 0
29JAN26 107.50 C 5.94 6.13 5.61 5.83 +0.16 19 108 578 +34
29JAN26 110.00 C 4.50 4.53 3.99 4.28 +0.15 19 155 1,237 +126
29JAN26 112.50 C 3.22 3.30 3.10 3.00 +0.07 19 40 875 +2
29JAN26 115.00 C 2.33 2.33 1.89 2.13 +0.07 20 36 2,808 +28
29JAN26 117.50 C 1.56 1.61 1.30 1.49 +0.06 20 72 7,600 0
29JAN26 120.00 C 1.08 1.11 0.93 1.02 +0.07 21 68 2,245 +5
29JAN26 122.50 C 0.73 0.73 0.65 0.70 +0.10 21 5 1,505 +4
29JAN26 125.00 C 0.51 0.51 0.51 0.50 +0.13 22 10 3,236 0
29JAN26 127.50 C 0.38 0.38 0.38 0.34 +0.12 22 9 630 -9
29JAN26 130.00 C 0.34 0.34 0.34 0.23 +0.10 23 19 833 0
29JAN26 132.50 C 0.00 0.00 0.00 0.15 +0.08 23 0 157 0
29JAN26 135.00 C 0.00 0.00 0.00 0.10 +0.06 23 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.04 +0.03 26 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 36.57 +0.42 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 34.10 +0.42 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 31.63 +0.30 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.17 +0.40 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.72 +0.38 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.29 +0.16 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.15 +0.38 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.41 +0.11 23 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 17.21 +0.31 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.80 -0.06 22 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 12.58 -0.08 21 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 10.49 -0.07 21 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.56 -0.02 20 0 666 0
26FEB26 107.50 C 7.01 7.01 6.99 6.91 +0.15 21 63 531 +63
26FEB26 110.00 C 5.43 5.79 5.16 5.32 -0.02 20 75 1,086 +35
26FEB26 112.50 C 4.38 4.38 4.38 4.01 0.00 20 50 995 +50
26FEB26 115.00 C 3.34 3.34 3.34 3.08 +0.05 20 1 783 -1
26FEB26 117.50 C 2.27 2.27 2.20 2.34 +0.01 20 25 397 +1
26FEB26 120.00 C 0.00 0.00 0.00 1.76 -0.02 21 0 229 0
26FEB26 122.50 C 1.30 1.30 1.30 1.32 -0.03 21 9 219 0
26FEB26 125.00 C 1.00 1.00 1.00 1.01 -0.01 22 1 155 0
26FEB26 127.50 C 0.83 0.83 0.83 0.78 -0.03 22 30 364 +30
26FEB26 130.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.43 -0.04 23 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 32 0
26FEB26 140.00 C 0.31 0.31 0.29 0.18 -0.03 24 21 395 +21
26FEB26 142.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 64.38 +0.45 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.39 +0.46 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.40 +0.45 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.40 +0.44 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.92 +0.44 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.44 +0.44 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.64 +0.12 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.48 +0.43 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 49.00 +0.43 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 46.52 +0.43 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.04 +0.42 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 41.57 +0.43 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 39.09 +0.30 29 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 36.57 +0.22 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.10 +0.14 0 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 31.84 +0.34 35 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 29.17 +0.21 21 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 26.96 +0.33 31 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 24.53 +0.32 29 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 22.15 +0.23 28 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 19.78 +0.48 27 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 17.37 +0.25 25 0 892 0
30MAR26 97.50 C 14.89 14.89 14.89 14.89 -0.06 22 30 2,406 +30
30MAR26 100.00 C 12.72 12.72 12.72 12.72 -0.01 21 30 4,235 0
30MAR26 102.50 C 10.57 10.58 10.57 10.66 -0.06 21 31 1,786 -11
30MAR26 105.00 C 0.00 0.00 0.00 8.78 -0.07 20 0 2,908 0
30MAR26 107.50 C 7.54 7.54 7.02 7.09 +0.01 20 123 2,877 +31
30MAR26 110.00 C 0.00 0.00 0.00 5.67 -0.06 20 0 6,564 0
30MAR26 112.50 C 4.35 4.35 4.29 4.29 -0.14 20 2 5,459 +1
30MAR26 115.00 C 3.71 3.71 3.38 3.52 +0.10 21 2 3,677 +2
30MAR26 117.50 C 2.91 2.94 2.60 2.68 +0.08 21 19 2,037 +3
30MAR26 120.00 C 2.26 2.30 2.04 2.01 +0.06 21 16 11,399 +5
30MAR26 122.50 C 1.62 1.62 1.62 1.48 +0.04 21 9 1,162 -9
30MAR26 125.00 C 1.39 1.39 1.39 1.08 +0.03 21 10 358 0
30MAR26 127.50 C 1.13 1.13 1.02 0.78 -0.03 21 38 1,016 -30
30MAR26 130.00 C 0.91 0.91 0.91 0.58 -0.03 21 90 236 +78
30MAR26 132.50 C 0.00 0.00 0.00 0.43 -0.04 22 0 184 0
30MAR26 135.00 C 0.58 0.58 0.58 0.32 -0.04 22 5 435 +5
30MAR26 137.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 30 0
30MAR26 145.00 C 0.32 0.32 0.32 0.10 -0.02 23 10 14 +10
29JUN26 60.00 C 0.00 0.00 0.00 51.48 +0.43 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.00 +0.43 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.52 +0.43 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.04 +0.42 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.57 +0.43 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.09 +0.30 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.57 +0.21 0 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.10 +0.14 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 31.84 +0.33 30 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.23 +0.19 24 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 26.96 +0.30 27 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 24.53 +0.23 25 0 375 0
29JUN26 90.00 C 22.00 22.00 22.00 22.33 -0.09 25 1 160 +1
29JUN26 92.50 C 0.00 0.00 0.00 19.78 +0.01 22 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 17.62 -0.06 22 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.28 -0.03 21 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 13.27 -0.01 20 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 11.38 -0.02 20 0 347 0
29JUN26 105.00 C 0.00 0.00 0.00 9.71 +0.05 20 0 2,964 0
29JUN26 107.50 C 8.02 8.02 8.02 8.20 +0.06 20 3 851 0
29JUN26 110.00 C 6.75 6.75 6.75 6.87 -0.02 20 5 4,811 +5
29JUN26 112.50 C 0.00 0.00 0.00 5.74 +0.02 20 0 4,732 0
29JUN26 115.00 C 4.55 4.55 4.55 4.72 -0.01 20 2 2,905 +2
29JUN26 117.50 C 3.86 3.86 3.86 3.93 -0.02 20 1 232 -1
29JUN26 120.00 C 0.00 0.00 0.00 3.24 -0.06 20 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 2.65 -0.07 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.24 -0.04 21 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.88 -0.02 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.53 -0.08 21 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.24 -0.12 21 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 1.00 -0.12 21 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.81 -0.11 21 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.64 -0.12 21 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.50 -0.12 21 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 -0.12 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.57 +0.43 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.09 +0.30 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.61 +0.25 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.14 +0.18 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.84 +0.33 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.27 +0.23 21 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.96 +0.30 22 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 24.57 +0.25 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.33 -0.09 21 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.18 +0.12 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.16 +0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.91 -0.04 20 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 14.05 -0.03 20 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 12.47 +0.01 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.00 -0.01 20 0 29 0
29SEP26 107.50 C 0.00 0.00 0.00 9.66 +0.03 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 8.46 +0.02 20 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 7.33 +0.02 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.36 +0.06 20 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 5.50 -0.02 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.75 -0.07 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 4.08 -0.13 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.49 -0.18 20 0 40 0
29SEP26 127.50 C 2.92 2.92 2.92 2.98 -0.22 21 1 5 +1
29SEP26 130.00 C 0.00 0.00 0.00 2.54 -0.25 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.15 -0.27 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.84 -0.29 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.62 -0.22 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.38 -0.24 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.11 -0.35 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.97 -0.25 21 0 98 0
30DEC26 80.00 C 0.00 0.00 0.00 31.84 +0.33 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.43 +0.34 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.18 +0.31 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.73 -0.04 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.94 +0.25 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.99 +0.19 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.12 +0.15 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 16.87 +0.13 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.27 +0.08 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.77 +0.07 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.39 +0.02 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.07 +0.01 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.90 -0.04 20 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.77 -0.06 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.80 -0.10 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.88 -0.11 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.11 -0.15 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 5.36 -0.17 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.73 -0.19 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.14 -0.21 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.63 -0.22 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.18 -0.23 21 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.75 -0.23 21 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.42 -0.24 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.15 -0.27 21 0 0 0
TOTAL CALL 3,837 206,126 +1,523
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 109 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 88 0 79 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 139 0
05DEC25 97.50 P 0.01 0.01 0.01 0.01 -0.02 56 27 71 +27
05DEC25 100.00 P 0.05 0.05 0.05 0.01 -0.03 47 106 758 -77
05DEC25 102.50 P 0.04 0.04 0.02 0.02 -0.06 40 126 838 +100
05DEC25 105.00 P 0.08 0.09 0.08 0.05 -0.10 34 42 600 +13
05DEC25 107.50 P 0.18 0.20 0.15 0.16 -0.17 29 107 537 0
05DEC25 110.00 P 0.46 0.62 0.46 0.58 -0.27 25 95 352 +45
05DEC25 112.50 P 1.62 1.62 1.62 2.05 -0.39 28 6 38 +6
05DEC25 115.00 P 0.00 0.00 0.00 4.24 -0.41 35 0 27 0
05DEC25 117.50 P 0.00 0.00 0.00 6.71 -0.31 48 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 9.27 -0.23 64 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 11.85 -0.15 81 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 14.42 -0.08 98 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 17.00 0.00 114 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 19.49 -0.01 125 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 21.99 -0.01 136 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 24.49 -0.01 147 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 26.99 -0.01 157 0 0 0
05DEC25 140.00 P 29.59 29.59 29.59 29.49 -0.01 167 300 300 +300
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
12DEC25 95.00 P 0.05 0.05 0.05 0.02 -0.01 39 12 12 +12
12DEC25 97.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 49 0
12DEC25 100.00 P 0.11 0.11 0.11 0.06 -0.04 33 25 85 +25
12DEC25 102.50 P 0.19 0.19 0.17 0.12 -0.07 30 39 79 +14
12DEC25 105.00 P 0.28 0.30 0.28 0.25 -0.10 27 12 75 +12
12DEC25 107.50 P 0.55 0.60 0.45 0.53 -0.16 24 220 317 +131
12DEC25 110.00 P 1.07 1.27 0.99 1.14 -0.29 22 171 153 +141
12DEC25 112.50 P 2.10 2.72 2.10 2.50 -0.35 22 52 56 +52
12DEC25 115.00 P 0.00 0.00 0.00 4.43 -0.44 24 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 6.71 -0.51 27 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 9.27 -0.54 36 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 11.85 -0.15 46 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 14.42 -0.08 55 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 17.00 0.00 64 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 19.57 -0.02 72 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 22.07 +0.07 79 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 24.57 +0.07 85 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 27.07 +0.07 91 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 29.57 +0.07 96 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,704 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 51 1 4,686 +1
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 14,856 0
30DEC25 82.50 P 0.06 0.06 0.06 0.03 +0.01 44 3 2,550 0
30DEC25 85.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 9,846 0
30DEC25 87.50 P 0.10 0.11 0.10 0.07 +0.02 41 141 3,939 -141
30DEC25 90.00 P 0.11 0.14 0.11 0.09 +0.02 38 156 30,333 -16
30DEC25 92.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 11,974 0
30DEC25 95.00 P 0.23 0.23 0.21 0.19 +0.03 34 55 10,524 -25
30DEC25 97.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 10,210 0
30DEC25 100.00 P 0.38 0.38 0.35 0.39 +0.02 29 356 8,019 +75
30DEC25 102.50 P 0.57 0.57 0.46 0.58 0.00 27 36 9,619 +14
30DEC25 105.00 P 0.76 0.81 0.67 0.87 0.00 25 354 8,896 +33
30DEC25 107.50 P 1.18 1.28 1.02 1.32 -0.04 23 200 2,639 -59
30DEC25 110.00 P 1.91 2.04 1.65 2.04 -0.16 21 135 2,640 +18
30DEC25 112.50 P 2.78 3.30 2.78 3.08 -0.45 19 6 1,853 +2
30DEC25 115.00 P 5.08 5.20 5.08 5.03 -0.27 21 5 309 0
30DEC25 117.50 P 0.00 0.00 0.00 7.18 -0.27 24 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 9.50 -0.31 27 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 11.94 -0.21 30 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 14.42 -0.08 34 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 17.00 0.00 40 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 19.57 -0.02 45 0 160 0
30DEC25 132.50 P 0.00 0.00 0.00 22.07 +0.07 49 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 24.57 +0.07 52 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 27.07 +0.07 56 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 29.57 +0.07 60 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 34.00 -0.50 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,008 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 405 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 425 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 496 0
29JAN26 82.50 P 0.20 0.21 0.20 0.03 -0.02 31 99 477 +99
29JAN26 85.00 P 0.23 0.24 0.23 0.05 -0.03 30 25 588 +25
29JAN26 87.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 217 0
29JAN26 90.00 P 0.34 0.35 0.34 0.09 -0.08 26 35 2,229 +20
29JAN26 92.50 P 0.00 0.00 0.00 0.13 -0.13 25 0 1,062 0
29JAN26 95.00 P 0.46 0.52 0.46 0.19 -0.19 24 32 1,344 +3
29JAN26 97.50 P 0.62 0.62 0.62 0.31 -0.24 23 8 3,148 0
29JAN26 100.00 P 0.80 0.83 0.75 0.53 -0.27 22 46 3,105 +4
29JAN26 102.50 P 0.98 1.04 0.94 0.86 -0.28 22 10 2,113 +5
29JAN26 105.00 P 1.44 1.50 1.44 1.35 -0.20 21 52 2,045 +50
29JAN26 107.50 P 1.87 2.15 1.87 2.04 -0.18 21 108 2,240 +30
29JAN26 110.00 P 2.68 2.68 2.68 2.98 -0.20 20 32 1,117 +9
29JAN26 112.50 P 0.00 0.00 0.00 4.20 -0.21 20 0 1,024 0
29JAN26 115.00 P 5.85 5.85 5.85 5.88 -0.15 21 1 166 0
29JAN26 117.50 P 0.00 0.00 0.00 7.80 -0.19 22 0 57 0
29JAN26 120.00 P 0.00 0.00 0.00 9.91 -0.19 23 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 12.18 -0.20 25 0 299 0
29JAN26 125.00 P 14.58 14.58 14.58 14.57 -0.25 27 88 118 +88
29JAN26 127.50 P 0.00 0.00 0.00 17.00 0.00 29 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.57 -0.02 33 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.07 +0.07 36 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 24.57 +0.07 38 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 27.07 +0.07 41 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.57 +0.07 43 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 34.00 -0.50 0 0 0 0
26FEB26 75.00 P 0.20 0.20 0.20 0.01 -0.01 29 50 135 +50
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 87 0
26FEB26 80.00 P 0.26 0.29 0.26 0.04 -0.01 29 108 175 +8
26FEB26 82.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 222 0
26FEB26 85.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 174 0
26FEB26 87.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 127 0
26FEB26 90.00 P 0.57 0.57 0.55 0.23 -0.06 26 360 736 +360
26FEB26 92.50 P 0.67 0.69 0.67 0.35 -0.08 25 40 430 +10
26FEB26 95.00 P 0.77 0.77 0.77 0.53 -0.09 25 4 286 +4
26FEB26 97.50 P 0.95 0.98 0.94 0.77 -0.12 24 12 364 +12
26FEB26 100.00 P 1.26 1.26 1.26 1.10 -0.16 23 3 465 0
26FEB26 102.50 P 0.00 0.00 0.00 1.55 -0.18 23 0 347 0
26FEB26 105.00 P 2.11 2.20 2.11 2.13 -0.17 22 154 318 +140
26FEB26 107.50 P 0.00 0.00 0.00 2.86 -0.17 22 0 286 0
26FEB26 110.00 P 3.73 3.93 3.73 3.81 -0.21 21 27 216 +17
26FEB26 112.50 P 0.00 0.00 0.00 4.96 -0.25 21 0 310 0
26FEB26 115.00 P 6.59 6.59 6.59 6.62 -0.36 21 1 244 0
26FEB26 117.50 P 0.00 0.00 0.00 8.44 -0.16 22 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 10.45 -0.13 23 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 12.60 -0.13 24 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 14.87 -0.37 25 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 17.00 -0.21 25 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.57 -0.02 28 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.07 +0.05 31 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.57 +0.07 33 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.07 +0.07 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.57 +0.07 37 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 34.00 -0.50 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 47 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 0.00 34 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 600 0
30MAR26 67.50 P 0.20 0.20 0.20 0.01 -0.01 29 42 605 +2
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 878 0
30MAR26 75.00 P 0.34 0.34 0.34 0.03 -0.04 26 20 819 +20
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.05 26 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 -0.07 26 0 3,912 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 -0.10 25 0 1,290 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 -0.13 25 0 3,204 0
30MAR26 87.50 P 0.00 0.00 0.00 0.34 -0.16 24 0 4,532 0
30MAR26 90.00 P 0.00 0.00 0.00 0.51 -0.19 24 0 6,224 0
30MAR26 92.50 P 1.08 1.08 1.08 0.75 -0.23 23 3 2,372 +3
30MAR26 95.00 P 1.28 1.31 1.28 1.08 -0.27 23 18 7,845 +18
30MAR26 97.50 P 0.00 0.00 0.00 1.51 -0.22 23 0 2,206 0
30MAR26 100.00 P 2.05 2.05 2.05 2.06 -0.19 22 18 13,104 0
30MAR26 102.50 P 2.52 2.52 2.52 2.67 -0.24 22 1 5,364 +1
30MAR26 105.00 P 3.35 3.62 3.35 3.45 -0.28 21 31 4,303 -1
30MAR26 107.50 P 4.56 4.60 4.56 4.42 -0.28 21 33 896 0
30MAR26 110.00 P 5.82 5.82 5.82 5.64 -0.29 20 30 916 +30
30MAR26 112.50 P 7.20 7.20 7.20 7.26 -0.01 21 9 148 0
30MAR26 115.00 P 0.00 0.00 0.00 8.94 -0.19 21 0 153 0
30MAR26 117.50 P 0.00 0.00 0.00 10.85 -0.05 22 0 371 0
30MAR26 120.00 P 0.00 0.00 0.00 12.86 -0.07 22 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 14.97 -0.03 23 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 16.73 +0.08 20 0 195 0
30MAR26 127.50 P 18.54 18.59 18.54 19.55 +0.01 25 110 200 +110
30MAR26 130.00 P 0.00 0.00 0.00 21.39 -0.61 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.28 -0.08 27 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.69 +0.08 28 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 29.11 -0.05 29 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 31.79 +0.20 33 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 33.43 -0.34 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.89 -0.34 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 156 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 27 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 493 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 463 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 1,386 0
29JUN26 82.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 0.64 -0.06 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.88 -0.08 23 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 1.18 -0.09 23 0 3,678 0
29JUN26 92.50 P 0.00 0.00 0.00 1.57 -0.10 23 0 1,202 0
29JUN26 95.00 P 0.00 0.00 0.00 2.04 -0.13 23 0 2,917 0
29JUN26 97.50 P 0.00 0.00 0.00 2.59 -0.17 22 0 799 0
29JUN26 100.00 P 3.47 3.47 3.47 3.29 -0.16 22 2 1,773 0
29JUN26 102.50 P 0.00 0.00 0.00 4.11 -0.13 22 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 5.01 -0.19 22 0 72 0
29JUN26 107.50 P 6.12 6.12 6.12 6.11 -0.19 22 1 423 +1
29JUN26 110.00 P 0.00 0.00 0.00 7.21 -0.26 21 0 140 0
29JUN26 112.50 P 8.78 8.80 8.78 8.73 -0.09 21 2 52 0
29JUN26 115.00 P 10.35 10.38 10.35 10.35 -0.13 21 8 2,527 +8
29JUN26 117.50 P 0.00 0.00 0.00 12.15 -0.14 22 0 22 0
29JUN26 120.00 P 0.00 0.00 0.00 14.05 -0.10 22 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 16.04 -0.08 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 18.16 -0.04 23 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 19.75 -0.40 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.59 +0.23 24 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.81 +0.03 25 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.69 -0.21 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.43 -0.18 26 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 31.79 +0.19 26 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.61 -0.38 21 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.02 -0.38 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.06 22 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 -0.09 22 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 0.27 -0.11 22 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.41 -0.11 22 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.59 -0.16 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.81 -0.20 21 0 1,499 0
29SEP26 87.50 P 2.11 2.11 2.11 1.13 -0.19 21 3 583 +3
29SEP26 90.00 P 0.00 0.00 0.00 1.52 -0.22 21 0 72 0
29SEP26 92.50 P 0.00 0.00 0.00 1.98 -0.25 21 0 226 0
29SEP26 95.00 P 0.00 0.00 0.00 2.56 -0.23 21 0 158 0
29SEP26 97.50 P 0.00 0.00 0.00 3.24 -0.26 21 0 260 0
29SEP26 100.00 P 0.00 0.00 0.00 4.01 -0.27 21 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 4.95 -0.23 21 0 1,357 0
29SEP26 105.00 P 0.00 0.00 0.00 5.98 -0.25 21 0 26 0
29SEP26 107.50 P 7.53 7.53 7.53 7.13 -0.22 21 1 131 +1
29SEP26 110.00 P 0.00 0.00 0.00 8.45 -0.20 21 0 602 0
29SEP26 112.50 P 0.00 0.00 0.00 9.85 -0.20 21 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 11.41 -0.17 22 0 5 0
29SEP26 117.50 P 0.00 0.00 0.00 13.11 -0.25 22 0 5 0
29SEP26 120.00 P 14.49 14.49 14.49 14.92 -0.31 22 1 8 +1
29SEP26 122.50 P 0.00 0.00 0.00 16.84 -0.27 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.29 -0.41 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.94 +0.16 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.10 +0.19 23 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.81 -0.29 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.42 -0.43 24 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 29.43 -0.19 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.06 +0.12 25 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.76 -0.52 21 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.14 -0.50 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.60 +0.04 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.82 +0.05 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.16 +0.05 21 1 4 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.52 +0.04 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 1.96 +0.04 21 0 9 0
30DEC26 92.50 P 3.52 3.52 3.52 2.52 +0.03 21 14 14 +14
30DEC26 95.00 P 0.00 0.00 0.00 3.14 +0.01 21 1 17 0
30DEC26 97.50 P 0.00 0.00 0.00 3.88 -0.01 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.73 -0.04 21 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 5.67 -0.06 21 0 4 0
30DEC26 105.00 P 0.00 0.00 0.00 6.75 -0.10 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.91 -0.13 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.23 -0.18 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.62 -0.21 21 0 4 0
30DEC26 115.00 P 0.00 0.00 0.00 12.17 -0.25 21 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 13.81 -0.27 21 0 5 0
30DEC26 120.00 P 15.44 15.44 15.44 15.60 -0.31 22 1 6 +1
30DEC26 122.50 P 0.00 0.00 0.00 17.44 -0.34 22 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.85 -0.35 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.94 -0.25 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.10 -0.15 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.99 -0.40 21 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.42 -0.43 22 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.43 -0.36 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.06 0.00 23 0 0 0
TOTAL PUT 4,433 293,729 +1,850
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$ 7.32
30DEC25 4.50 C 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 +0.05 22 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.59 +0.04 16 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.34 +0.04 9 0 227 0
30DEC25 7.25 C 0.00 0.00 0.00 0.13 +0.02 9 0 1,586 0
30DEC25 7.50 C 0.03 0.03 0.03 0.03 +0.01 10 320 1,597 +40
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.54 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.35 +0.05 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 +0.05 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 +0.04 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.61 +0.04 12 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.38 +0.03 11 0 15 0
29JAN26 7.25 C 0.18 0.18 0.18 0.19 +0.03 11 2 242 +2
29JAN26 7.50 C 0.07 0.07 0.06 0.07 +0.01 10 170 399 +93
29JAN26 7.75 C 0.02 0.02 0.02 0.03 +0.01 12 37 106 +30
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 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 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 2.35 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 +0.04 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.87 +0.03 11 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.64 +0.04 13 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.42 +0.03 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 +0.03 12 0 228 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 +0.01 11 0 105 0
26FEB26 7.75 C 0.03 0.03 0.03 0.05 +0.01 12 1 158 +1
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.47 +0.04 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 0.00 17 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.04 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 +0.03 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 +0.03 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 +0.03 12 0 207 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 +0.02 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 0.00 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 0.00 12 0 13 0
30MAR26 8.00 C 0.03 0.03 0.03 0.04 0.00 12 1 156 +1
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 13 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 2.69 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 +0.04 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 +0.03 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 +0.03 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 +0.03 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 +0.03 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 +0.03 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.03 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 +0.01 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.03 13 0 25 0
29JUN26 7.75 C 0.16 0.16 0.16 0.15 0.00 13 60 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.01 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 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 +0.03 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 +0.03 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.03 17 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 +0.03 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.03 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 +0.03 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 +0.01 13 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 0.00 13 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.01 13 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.01 13 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 14 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 0.01 -0.01 13 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.03 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 +0.03 16 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 +0.03 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 +0.02 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 +0.01 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.02 12 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.01 12 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.01 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.01 13 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 0.00 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 591 9,340 +167
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 12 0 708 0
30DEC25 7.25 P 0.05 0.05 0.05 0.05 -0.02 10 60 1,256 +60
30DEC25 7.50 P 0.00 0.00 0.00 0.20 -0.04 11 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.44 -0.04 17 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.44 -0.04 40 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.69 -0.04 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.94 -0.04 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.43 -0.05 0 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 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 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 13 0 216 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 12 0 825 0
29JAN26 7.25 P 0.00 0.00 0.00 0.09 -0.01 11 0 396 0
29JAN26 7.50 P 0.00 0.00 0.00 0.23 -0.02 11 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.44 -0.04 13 0 70 0
29JAN26 8.00 P 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.19 -0.05 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 -0.07 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.69 -0.05 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.94 -0.05 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.19 -0.05 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.44 -0.05 43 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 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 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 0.02 0.00 13 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.03 11 0 54 0
26FEB26 7.50 P 0.00 0.00 0.00 0.26 -0.02 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.45 -0.04 12 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.69 -0.05 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.19 -0.05 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.69 -0.05 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.94 -0.05 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.19 -0.05 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.44 -0.05 37 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 39 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 36 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 20 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 0.01 -0.01 13 0 354 0
30MAR26 6.75 P 0.03 0.03 0.03 0.03 -0.01 13 2 312 +2
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.02 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 -0.03 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.47 -0.03 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.69 -0.05 14 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 -0.05 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 -0.05 20 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.07 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 -0.05 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 -0.05 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.44 -0.05 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 14 0 186 0
29JUN26 6.50 P 0.06 0.06 0.06 0.06 0.00 13 2 255 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 0.00 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.02 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.01 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.03 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 -0.03 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.03 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 -0.03 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 -0.03 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 -0.02 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 -0.02 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.03 19 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 0.03 -0.01 14 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 14 0 219 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 14 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 14 0 116 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.03 14 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.03 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.03 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.03 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.03 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.02 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.03 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.02 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 -0.03 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 -0.03 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.03 25 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 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 13 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.01 13 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.01 14 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.02 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.02 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.03 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.02 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.03 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.03 21 0 0 0
TOTAL PUT 64 15,392 +64
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$ 30.00
30DEC25 15.50 C 0.00 0.00 0.00 14.54 +0.35 81 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.25 +0.52 144 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.64 +0.31 119 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.04 +0.34 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.54 +0.35 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.15 +0.47 105 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.78 +0.58 118 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.05 +0.35 60 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.76 +0.57 105 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.28 +0.56 102 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.05 +0.33 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.05 +0.22 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.06 +0.32 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.06 +0.32 29 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 5.06 +0.33 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 4.07 +0.33 23 0 78 0
30DEC25 27.00 C 0.00 0.00 0.00 3.08 +0.29 19 0 195 0
30DEC25 28.00 C 0.00 0.00 0.00 2.08 +0.22 13 0 284 0
30DEC25 29.00 C 0.00 0.00 0.00 1.29 +0.19 18 0 247 0
30DEC25 30.00 C 0.58 0.58 0.58 0.68 +0.13 19 1 167 +1
30DEC25 31.00 C 0.30 0.31 0.30 0.30 +0.07 19 16 166 +1
30DEC25 32.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 72 0
30DEC25 33.00 C 0.06 0.06 0.06 0.04 +0.01 20 5 114 -5
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 11.30 +0.39 76 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.76 +0.53 69 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.28 +0.49 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.26 +0.32 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.05 +0.22 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.06 +0.16 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.07 +0.07 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.13 +0.31 18 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.07 +0.08 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.14 +0.15 11 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.31 +0.16 18 0 285 0
29JAN26 29.00 C 0.00 0.00 0.00 1.60 +0.16 19 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 1.03 +0.11 20 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.36 +0.06 20 0 64 0
29JAN26 33.00 C 0.21 0.21 0.21 0.18 +0.03 20 20 75 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 21 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 24 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 11.30 +0.28 59 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.76 +0.30 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.28 +0.49 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.26 +0.32 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.11 +0.28 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.36 +0.44 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.36 +0.35 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.22 +0.36 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.19 +0.20 0 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 3.29 +0.22 16 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.51 +0.18 18 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 1.83 +0.15 19 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 1.28 +0.11 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.86 +0.07 20 0 7 0
26FEB26 32.00 C 0.56 0.56 0.56 0.56 +0.06 20 5 20 +5
26FEB26 33.00 C 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 4 0
26FEB26 35.00 C 0.15 0.15 0.15 0.11 +0.02 20 15 34 +12
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.02 +0.01 21 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 40.00 C 0.02 0.02 0.02 0.01 0.00 23 65 130 +65
30MAR26 15.50 C 0.00 0.00 0.00 14.66 +0.30 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.25 +0.39 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.67 +0.30 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.17 +0.29 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.68 +0.30 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.18 +0.29 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.78 +0.39 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.30 +0.28 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.76 +0.30 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.28 +0.30 40 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.26 +0.32 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.11 +0.21 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.36 +0.30 31 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.36 +0.35 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.22 +0.30 0 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.36 +0.13 18 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.50 +0.03 19 0 25 0
30MAR26 28.00 C 2.67 2.67 2.67 2.75 +0.12 19 6 102 -4
30MAR26 29.00 C 0.00 0.00 0.00 2.11 +0.12 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.57 +0.09 20 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.16 +0.09 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.84 +0.10 21 0 661 0
30MAR26 33.00 C 0.00 0.00 0.00 0.57 +0.06 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.38 +0.04 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 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 12.78 +0.29 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.29 +0.29 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.79 +0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.30 +0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.81 +0.28 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.32 +0.28 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.35 +0.28 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.38 +0.29 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.36 +0.29 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.36 +0.26 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.49 +0.28 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.66 +0.24 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.92 +0.23 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.25 +0.22 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.74 +0.21 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.20 +0.18 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.75 +0.17 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.37 +0.18 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.02 +0.09 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.78 +0.06 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.62 +0.09 24 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.47 +0.08 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 +0.05 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.79 +0.28 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.30 +0.28 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.81 +0.28 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.32 +0.27 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.35 +0.26 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 +0.24 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 +0.24 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.57 +0.42 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.68 +0.33 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.77 +0.17 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.07 +0.14 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.43 +0.01 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 +0.09 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.44 +0.06 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.01 +0.05 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.64 +0.08 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.28 +0.01 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 0.00 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 -0.01 23 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.33 +0.28 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.37 +0.28 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.42 +0.26 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.50 +0.34 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.63 +0.38 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.81 +0.24 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.05 +0.22 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.23 +0.08 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.74 +0.19 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 +0.17 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.62 +0.15 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 +0.15 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.92 +0.12 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.56 +0.11 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.30 +0.09 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.08 +0.08 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 +0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 +0.06 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
TOTAL CALL 133 4,642 +90
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 167 0
30DEC25 26.00 P 0.01 0.01 0.01 0.01 0.00 24 3 120 0
30DEC25 27.00 P 0.03 0.03 0.03 0.02 -0.01 20 1 140 -1
30DEC25 28.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 149 0
30DEC25 29.00 P 0.28 0.28 0.28 0.26 -0.07 20 5 175 -5
30DEC25 30.00 P 0.69 0.69 0.69 0.65 -0.14 20 5 270 0
30DEC25 31.00 P 0.00 0.00 0.00 1.29 -0.19 21 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.13 -0.22 23 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 3.09 -0.23 28 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.09 -0.27 34 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.08 -0.26 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.00 -0.36 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.07 -0.28 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.07 -0.25 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.00 -0.35 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.00 -0.32 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JAN26 25.00 P 0.01 0.01 0.01 0.01 -0.01 21 65 174 +65
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 66 0
29JAN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.23 -0.07 20 0 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.51 -0.10 20 0 44 0
29JAN26 30.00 P 0.00 0.00 0.00 0.95 -0.14 21 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 1.54 -0.16 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.29 -0.25 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.17 -0.27 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.13 -0.23 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.15 -0.21 32 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.00 -0.38 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.07 -0.28 36 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.07 -0.25 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.00 -0.35 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.00 -0.32 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
26FEB26 27.00 P 0.18 0.18 0.18 0.19 -0.04 20 15 20 +15
26FEB26 28.00 P 0.00 0.00 0.00 0.37 -0.08 20 0 18 0
26FEB26 29.00 P 0.00 0.00 0.00 0.68 -0.11 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.14 -0.14 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 1.73 -0.16 21 0 30 0
26FEB26 32.00 P 0.00 0.00 0.00 2.44 -0.10 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.26 -0.25 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.17 -0.26 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.16 -0.32 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.10 -0.41 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.16 -0.19 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.07 -0.27 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.07 -0.28 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.07 -0.25 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.04 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.32 -0.06 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.55 -0.08 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 0.89 -0.11 21 0 38 0
30MAR26 30.00 P 1.31 1.31 1.31 1.38 -0.12 22 2 4 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.95 -0.15 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.63 -0.21 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.35 -0.31 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.20 -0.35 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.16 -0.32 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.10 -0.41 26 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.21 -0.31 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.19 -0.15 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.07 -0.28 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.07 -0.25 35 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 26 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 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 66 0
29JUN26 23.00 P 0.17 0.17 0.17 0.19 -0.01 23 2 92 -2
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 -0.03 23 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.06 -0.04 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 -0.06 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 -0.07 23 0 0 0
29JUN26 30.00 P 2.31 2.31 2.31 2.51 -0.10 23 2 2 +2
29JUN26 31.00 P 0.00 0.00 0.00 3.12 -0.20 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.87 -0.13 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.58 -0.22 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.46 -0.17 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.31 -0.16 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.17 -0.22 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.09 -0.24 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.00 -0.21 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.96 -0.21 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.91 -0.20 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.09 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.10 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.01 -0.11 23 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.41 -0.09 24 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.16 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.28 -0.19 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 -0.25 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.43 -0.32 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.22 -0.23 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.96 -0.24 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.74 -0.24 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.57 -0.25 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.43 -0.25 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.31 -0.26 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 -0.31 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.09 -0.33 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.12 -0.25 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.06 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 -0.06 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 -0.09 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 -0.02 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.47 -0.07 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.06 -0.13 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 -0.21 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.39 -0.12 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 -0.13 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.88 -0.14 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.69 -0.15 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.43 -0.26 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.31 -0.26 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.18 -0.31 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.09 -0.33 25 0 0 0
TOTAL PUT 100 4,591 +76
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$ 6.42
30DEC25 3.00 C 0.00 0.00 0.00 3.43 +0.13 110 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.33 +0.13 104 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.23 +0.13 99 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.13 +0.13 94 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.93 +0.13 83 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.83 +0.13 78 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.73 +0.13 73 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.63 +0.13 68 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.53 +0.13 63 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.42 +0.11 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.33 +0.13 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.92 +0.10 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.82 +0.11 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.73 +0.13 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.52 +0.12 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.43 +0.13 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.18 +0.12 0 0 534 0
30DEC25 5.50 C 0.93 0.93 0.93 0.93 +0.12 0 4 450 -4
30DEC25 5.75 C 0.00 0.00 0.00 0.69 +0.11 23 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.47 +0.11 25 0 499 0
30DEC25 6.25 C 0.26 0.26 0.26 0.28 +0.08 24 10 1,030 0
30DEC25 6.50 C 0.10 0.14 0.10 0.15 +0.05 25 80 650 +31
30DEC25 6.75 C 0.07 0.07 0.07 0.07 +0.03 25 32 339 -28
30DEC25 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 379 0
30DEC25 7.25 C 0.02 0.02 0.01 0.01 0.00 25 1,000 3,685 -1,000
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.94 +0.12 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.74 +0.12 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.64 +0.12 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.55 +0.13 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.45 +0.13 30 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.19 +0.11 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.95 +0.10 18 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.72 +0.09 21 0 31 0
29JAN26 6.00 C 0.51 0.51 0.51 0.54 +0.11 25 1 1,000 0
29JAN26 6.25 C 0.00 0.00 0.00 0.36 +0.06 24 0 1,028 0
29JAN26 6.50 C 0.00 0.00 0.00 0.24 +0.05 25 0 534 0
29JAN26 6.75 C 0.14 0.14 0.14 0.15 +0.04 26 10 672 +10
29JAN26 7.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 210 0
29JAN26 7.25 C 0.06 0.07 0.06 0.05 +0.01 26 312 804 +312
29JAN26 7.50 C 0.04 0.04 0.04 0.03 +0.01 27 30 105 +30
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.85 +0.12 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.76 +0.13 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.66 +0.13 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.56 +0.12 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.46 +0.11 23 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.21 +0.10 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.97 +0.09 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.59 +0.09 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 +0.05 26 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 +0.03 26 0 60 0
26FEB26 7.50 C 0.07 0.07 0.07 0.05 +0.01 25 30 90 +30
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.96 +0.13 46 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.86 +0.13 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.76 +0.13 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.66 +0.13 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.56 +0.12 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.16 +0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.07 +0.13 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.96 +0.11 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.87 +0.12 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.83 +0.16 43 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.67 +0.10 20 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.58 +0.08 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.49 +0.12 27 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.25 +0.10 25 0 672 0
30MAR26 5.50 C 0.93 0.93 0.93 1.03 +0.10 25 2 712 -2
30MAR26 5.75 C 0.00 0.00 0.00 0.83 +0.09 25 0 123 0
30MAR26 6.00 C 0.61 0.63 0.61 0.66 +0.09 26 20 417 -8
30MAR26 6.25 C 0.00 0.00 0.00 0.50 +0.06 26 0 123 0
30MAR26 6.50 C 0.36 0.36 0.36 0.38 +0.05 26 100 244 +40
30MAR26 6.75 C 0.00 0.00 0.00 0.29 +0.05 27 0 145 0
30MAR26 7.00 C 0.20 0.20 0.20 0.21 +0.04 27 20 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.03 27 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.02 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 90 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30MAR26 8.50 C 0.04 0.04 0.04 0.02 0.00 27 130 130 +130
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.59 +0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.50 +0.12 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.40 +0.12 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.31 +0.13 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.21 +0.12 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.11 +0.09 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.02 +0.08 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 +0.09 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.83 +0.10 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.73 +0.09 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.57 +0.11 28 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 +0.08 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.96 +0.10 26 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 +0.08 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.66 +0.07 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.54 +0.06 27 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.05 27 0 17 0
29JUN26 7.25 C 0.25 0.25 0.25 0.30 +0.05 28 30 30 +30
29JUN26 7.50 C 0.22 0.22 0.22 0.23 +0.04 28 30 60 +30
29JUN26 7.75 C 0.18 0.18 0.18 0.18 +0.03 28 30 60 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.31 +0.13 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.21 +0.12 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.11 +0.09 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.02 +0.08 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.92 +0.10 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.83 +0.10 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 +0.10 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 +0.11 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 +0.11 31 0 8 0
29SEP26 5.25 C 1.10 1.10 1.10 1.34 +0.06 26 1 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.08 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 +0.07 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 +0.07 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 +0.06 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 +0.07 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 +0.06 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.05 28 0 148 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.05 28 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.03 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.02 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.93 +0.11 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 +0.11 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 +0.10 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.66 +0.10 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 +0.11 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.09 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 +0.08 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 +0.07 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 +0.08 28 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 +0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
TOTAL CALL 1,872 20,317 -369
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 301 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 -0.01 25 20 637 +20
30DEC25 6.00 P 0.05 0.05 0.05 0.04 -0.02 26 5 677 0
30DEC25 6.25 P 0.12 0.12 0.12 0.10 -0.04 25 1 283 +1
30DEC25 6.50 P 0.26 0.26 0.26 0.22 -0.08 25 3 231 +3
30DEC25 6.75 P 0.00 0.00 0.00 0.40 -0.10 27 0 155 0
30DEC25 7.00 P 0.00 0.00 0.00 0.61 -0.12 29 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 0.86 -0.11 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.10 -0.11 40 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.58 -0.13 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.85 -0.11 58 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.35 -0.11 68 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 436 0
29JAN26 6.00 P 0.11 0.11 0.09 0.09 -0.03 25 35 138 +5
29JAN26 6.25 P 0.00 0.00 0.00 0.17 -0.05 25 0 379 0
29JAN26 6.50 P 0.29 0.29 0.29 0.29 -0.07 25 30 587 +30
29JAN26 6.75 P 0.51 0.51 0.51 0.46 -0.08 27 2 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.66 -0.10 28 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.88 -0.12 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.12 -0.11 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.36 -0.10 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.60 -0.11 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.85 -0.11 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.35 -0.11 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 -0.02 25 0 110 0
26FEB26 6.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.21 -0.05 24 0 35 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 -0.06 25 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.50 -0.08 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.69 -0.10 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.90 -0.11 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.13 -0.10 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.37 -0.11 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.61 -0.12 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 -0.10 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.35 -0.11 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 960 0
30MAR26 5.75 P 0.12 0.12 0.12 0.11 -0.03 26 70 310 +23
30MAR26 6.00 P 0.18 0.18 0.18 0.18 -0.04 26 5 84 -5
30MAR26 6.25 P 0.30 0.30 0.30 0.28 -0.05 26 1 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.42 -0.04 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.56 -0.07 27 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.08 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.95 -0.10 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.16 -0.08 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 -0.11 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 -0.10 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 -0.12 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 -0.10 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.35 -0.11 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.02 27 0 62 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 32 0
29JUN26 6.25 P 0.41 0.41 0.41 0.40 -0.03 27 30 60 +30
29JUN26 6.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.67 -0.08 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.86 -0.06 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.04 -0.08 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 -0.09 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.45 -0.07 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 -0.09 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 -0.08 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 -0.08 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 -0.12 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.02 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.03 27 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 -0.05 27 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 -0.05 27 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 -0.06 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 -0.06 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.07 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 -0.09 25 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 -0.06 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.88 -0.10 23 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 -0.10 23 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 -0.15 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 -0.10 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.02 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
30DEC26 6.25 P 0.71 0.71 0.71 0.71 -0.04 27 10 10 +10
30DEC26 6.50 P 0.00 0.00 0.00 0.83 -0.07 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.09 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 -0.12 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 -0.07 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 -0.09 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 -0.09 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.09 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 -0.10 27 0 0 0
TOTAL PUT 212 18,089 +117
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$ 72.80
30DEC25 18.50 C 0.00 0.00 0.00 54.34 -2.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.22 -1.73 269 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.71 -1.74 263 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.85 -2.54 138 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 51.85 -2.17 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 50.85 -2.11 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 49.96 -2.00 190 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 48.97 -2.00 185 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.86 -2.11 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 46.86 -2.11 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 45.87 -2.11 117 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 44.83 -2.20 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 43.87 -2.62 0 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 43.10 -1.88 167 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 41.88 -2.10 102 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.88 -2.15 92 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 39.89 -2.10 101 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 38.81 -2.19 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 38.10 -2.42 139 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 36.89 -2.55 81 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 36.34 -1.66 149 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.89 -2.12 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 34.20 -1.81 129 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 33.34 -1.67 134 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 31.90 -2.12 58 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 30.90 -2.12 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 29.91 -2.11 65 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 29.33 -1.70 114 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.88 -2.15 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 26.92 -2.19 60 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.87 -2.17 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 24.96 -2.08 66 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 24.01 -2.04 70 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 22.94 -2.12 54 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 20.48 -2.00 55 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 18.06 -2.10 55 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 15.69 -2.63 55 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 13.11 -2.46 42 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 11.18 -1.76 52 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 9.07 -1.94 50 0 92 0
30DEC25 67.50 C 0.00 0.00 0.00 7.70 -1.39 57 0 38 0
30DEC25 70.00 C 0.00 0.00 0.00 5.85 -1.58 53 0 163 0
30DEC25 72.50 C 4.80 4.80 4.70 4.74 -1.26 56 7 238 +2
30DEC25 75.00 C 4.29 4.29 3.52 3.60 -1.20 55 35 166 +8
30DEC25 77.50 C 3.26 3.26 2.75 2.79 -1.00 56 6 118 -2
30DEC25 80.00 C 3.02 3.02 2.10 2.06 -0.96 56 108 618 -11
30DEC25 82.50 C 2.00 2.25 2.00 1.49 -0.80 56 51 112 +15
30DEC25 85.00 C 1.31 1.38 1.31 1.06 -0.64 56 16 127 +3
30DEC25 87.50 C 1.01 1.01 1.01 0.75 -0.50 56 1 78 0
30DEC25 90.00 C 0.89 0.89 0.85 0.52 -0.39 56 7 694 +2
30DEC25 92.50 C 0.00 0.00 0.00 0.35 -0.30 56 0 98 0
30DEC25 95.00 C 0.00 0.00 0.00 0.24 -0.22 56 0 180 0
30DEC25 97.50 C 0.55 0.55 0.55 0.16 -0.16 56 1 144 +1
30DEC25 100.00 C 0.49 0.49 0.36 0.11 -0.11 56 8 100 +6
30DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.08 56 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.05 -0.06 57 0 1,158 0
30DEC25 107.50 C 0.23 0.23 0.22 0.03 -0.04 56 2 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 29 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 74 0
30DEC25 120.00 C 0.10 0.11 0.10 0.01 0.00 62 2 99 -1
29JAN26 49.00 C 0.00 0.00 0.00 24.01 -2.70 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.15 -2.39 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.15 -2.03 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.22 -2.03 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.57 -2.08 55 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 14.22 -2.14 50 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 12.41 -2.16 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 10.75 -1.84 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 9.23 -1.76 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.94 -1.59 55 0 27 0
29JAN26 72.50 C 0.00 0.00 0.00 6.85 -1.37 56 0 21 0
29JAN26 75.00 C 5.86 5.86 5.86 5.81 -1.27 57 5 84 +2
29JAN26 77.50 C 0.00 0.00 0.00 4.91 -1.29 57 0 229 0
29JAN26 80.00 C 4.40 4.40 4.40 4.11 -1.25 57 1 273 -1
29JAN26 82.50 C 4.10 4.15 3.71 3.39 -1.16 57 20 59 -13
29JAN26 85.00 C 3.62 3.62 3.55 2.78 -1.03 57 9 58 +3
29JAN26 87.50 C 3.08 3.08 3.08 2.26 -0.92 57 3 254 0
29JAN26 90.00 C 2.90 2.90 2.46 1.83 -0.82 57 10 252 +8
29JAN26 92.50 C 0.00 0.00 0.00 1.48 -0.71 57 0 89 0
29JAN26 95.00 C 0.00 0.00 0.00 1.19 -0.62 57 0 100 0
29JAN26 97.50 C 0.00 0.00 0.00 0.95 -0.53 57 0 24 0
29JAN26 100.00 C 1.29 1.29 1.29 0.76 -0.45 57 1 92 0
29JAN26 102.50 C 0.00 0.00 0.00 0.60 -0.39 57 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.48 -0.33 57 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 0.37 -0.28 56 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.29 -0.24 56 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 0.23 -0.20 57 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.18 -0.16 57 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.14 -0.14 56 0 1 0
29JAN26 120.00 C 0.56 0.56 0.51 0.11 -0.11 57 3 17 +2
26FEB26 49.00 C 0.00 0.00 0.00 25.24 -1.47 68 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.33 -1.88 67 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.76 -1.58 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.00 -1.14 63 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.65 -1.40 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.85 -2.05 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 13.59 -1.91 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.37 -1.54 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.96 -1.42 57 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.32 -1.69 54 0 15 0
26FEB26 72.50 C 8.60 8.60 8.60 8.41 -1.37 57 5 35 +5
26FEB26 75.00 C 0.00 0.00 0.00 7.48 -1.24 58 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 6.54 -1.22 58 0 92 0
26FEB26 80.00 C 0.00 0.00 0.00 5.65 -1.26 58 0 107 0
26FEB26 82.50 C 0.00 0.00 0.00 4.87 -1.30 58 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.19 -1.19 58 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 3.59 -1.10 57 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 3.06 -1.01 57 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 2.61 -0.92 57 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.22 -0.83 57 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 1.88 -0.75 57 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 1.59 -0.68 57 0 52 0
26FEB26 102.50 C 0.00 0.00 0.00 1.35 -0.60 57 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.10 -0.57 57 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.93 -0.51 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 54.49 -2.12 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 54.22 -2.18 121 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 53.77 -1.73 122 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 53.00 -2.39 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 51.94 -2.59 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.85 -2.76 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 50.25 -1.92 103 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 49.05 -2.42 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.98 -2.73 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 47.28 -2.41 93 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.90 -2.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 45.09 -2.05 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 43.90 -2.84 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.31 -1.73 80 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 42.14 -1.93 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 41.17 -1.93 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.17 -2.11 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.92 -2.78 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.22 -2.70 57 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.89 -3.05 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.41 -2.58 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.89 -2.39 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.32 -2.86 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.20 -1.55 79 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 32.33 -2.85 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 31.30 -2.94 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.12 -1.00 69 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 29.65 -2.11 56 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 28.94 -2.24 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.12 -1.99 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.28 -1.84 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.66 -1.37 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.42 -1.86 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.60 -1.61 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.76 -2.25 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.33 -2.00 56 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 18.93 -1.11 60 0 0 0
30MAR26 60.00 C 16.63 16.63 16.63 16.58 -1.74 55 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 15.25 -1.63 57 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 13.35 -1.83 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.15 -1.73 56 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 10.76 -1.73 55 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 9.93 -1.38 57 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 9.04 -1.24 58 0 35 0
30MAR26 77.50 C 0.00 0.00 0.00 8.12 -1.22 58 0 502 0
30MAR26 80.00 C 0.00 0.00 0.00 7.22 -1.31 58 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 6.40 -1.40 58 0 6 0
30MAR26 85.00 C 0.00 0.00 0.00 5.67 -1.31 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.01 -1.23 58 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 4.43 -1.14 58 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 3.90 -1.07 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.44 -0.98 58 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.02 -0.92 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.66 -0.84 58 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 2.33 -0.78 58 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.04 -0.72 58 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.79 -0.66 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.57 -0.60 58 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.37 -0.55 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.17 -0.48 57 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.02 -0.45 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.89 -0.41 57 0 45 0
29JUN26 21.00 C 53.00 53.00 53.00 52.23 -2.39 69 1 1 +1
29JUN26 22.00 C 0.00 0.00 0.00 51.64 -1.97 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 50.26 -2.40 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 49.25 -2.49 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 48.26 -2.45 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 47.28 -2.54 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 46.56 -1.96 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 45.59 -2.24 69 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 44.90 -1.84 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 43.51 -2.23 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.57 -2.25 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.93 -1.81 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 40.95 -1.99 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.95 -1.95 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.87 -2.16 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.85 -2.12 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.76 -2.55 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 36.48 -1.72 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.21 -2.49 57 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 34.28 -2.46 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.36 -2.20 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.63 -2.15 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.68 -2.21 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.76 -2.04 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.90 -2.26 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.11 -2.03 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.23 -2.20 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.47 -2.10 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.62 -2.20 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.95 -2.08 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.38 -1.98 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.71 -1.61 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.21 -1.42 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.71 -1.40 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.30 -1.64 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.94 -1.31 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.74 -1.47 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.53 -1.54 58 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 13.49 -1.18 58 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.23 -1.52 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.40 -1.47 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 10.65 -1.38 58 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 9.97 -1.23 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 9.22 -1.35 59 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 8.50 -1.42 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.83 -1.36 59 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.21 -1.30 59 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.64 -1.24 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 6.11 -1.18 59 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.63 -1.12 59 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.18 -1.07 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.77 -1.02 59 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 4.39 -0.97 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.04 -0.92 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.71 -0.88 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.42 -0.83 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.15 -0.78 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.90 -0.74 58 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 37.74 -2.05 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 36.89 -2.04 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.92 -2.19 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.13 -2.14 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.42 -2.03 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.72 -1.95 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.74 -1.96 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.99 -1.98 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.21 -1.89 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.40 -2.23 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.21 -1.39 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.46 -1.53 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.75 -1.59 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.12 -1.75 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.32 -1.49 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.89 -1.36 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.39 -1.40 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 21.54 -1.86 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 20.14 -1.95 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 18.99 -1.85 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.25 -1.41 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.35 -1.19 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.24 -1.25 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.95 -1.61 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.30 -1.36 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.68 -1.18 59 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 12.73 -1.61 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.05 -1.59 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 11.35 -1.52 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.66 -1.60 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.00 -1.59 59 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 9.39 -1.54 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.82 -1.49 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.28 -1.44 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 7.77 -1.40 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.30 -1.35 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.86 -1.31 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.44 -1.27 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.05 -1.22 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.69 -1.18 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.35 -1.13 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.88 -1.24 58 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 29.44 -1.83 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.86 -1.83 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.31 -1.94 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.07 -1.77 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.47 -2.20 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.24 -2.17 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.20 -1.82 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.19 -1.83 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.52 -1.34 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.40 -1.50 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.51 -1.52 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.59 -1.57 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.91 -1.47 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.20 -1.54 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.64 -1.54 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.99 -1.51 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.29 -1.52 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.62 -1.48 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.99 -1.44 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.39 -1.41 60 0 0 0
TOTAL CALL 303 12,070 +30
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 0.00 151 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 136 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 122 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 49.00 P 0.08 0.08 0.08 0.02 +0.01 58 2 59 +2
30DEC25 50.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 65 0
30DEC25 55.00 P 0.19 0.19 0.19 0.13 +0.02 56 3 121 +2
30DEC25 57.50 P 0.32 0.32 0.29 0.27 +0.05 55 2 209 +2
30DEC25 60.00 P 0.52 0.52 0.45 0.49 +0.07 55 5 240 -1
30DEC25 62.50 P 0.73 0.73 0.73 0.83 +0.09 55 1 265 +1
30DEC25 65.00 P 1.20 1.34 1.13 1.36 +0.24 55 85 172 +50
30DEC25 67.50 P 1.83 2.08 1.80 2.07 +0.35 54 17 114 0
30DEC25 70.00 P 2.90 3.00 2.50 2.98 +0.45 54 36 806 +17
30DEC25 72.50 P 3.67 4.28 3.67 4.21 +0.62 55 43 296 -1
30DEC25 75.00 P 5.37 5.37 5.37 5.70 +0.82 56 10 171 0
30DEC25 77.50 P 0.00 0.00 0.00 7.39 +0.99 57 0 113 0
30DEC25 80.00 P 0.00 0.00 0.00 8.76 +0.70 51 0 120 0
30DEC25 82.50 P 0.00 0.00 0.00 11.29 +1.61 60 0 110 0
30DEC25 85.00 P 0.00 0.00 0.00 13.31 +1.55 60 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 15.73 +1.69 65 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 18.08 +2.23 68 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 20.51 +1.91 72 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 22.62 +1.78 68 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 25.35 +2.18 79 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 28.03 +2.09 88 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 30.00 +2.09 77 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.23 +1.57 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.42 +2.55 100 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.03 +2.49 107 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.82 +1.34 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.20 +2.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.70 +1.62 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 47.44 +2.34 101 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.21 0.00 56 0 3 0
29JAN26 50.00 P 0.00 0.00 0.00 0.27 +0.01 57 0 16 0
29JAN26 52.50 P 0.00 0.00 0.00 0.45 +0.01 57 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.68 +0.01 56 0 11 0
29JAN26 57.50 P 0.00 0.00 0.00 1.04 +0.06 56 0 72 0
29JAN26 60.00 P 1.48 1.48 1.48 1.52 +0.11 56 2 21 0
29JAN26 62.50 P 2.00 2.00 2.00 2.13 +0.17 55 2 77 +1
29JAN26 65.00 P 2.62 2.78 2.60 2.89 +0.27 55 77 152 +47
29JAN26 67.50 P 3.55 3.55 3.55 3.79 +0.34 55 1 69 0
29JAN26 70.00 P 4.72 4.72 4.72 4.88 +0.45 55 1 765 +1
29JAN26 72.50 P 0.00 0.00 0.00 6.24 +0.59 56 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 7.81 +0.79 58 0 52 0
29JAN26 77.50 P 0.00 0.00 0.00 9.34 +0.70 58 0 150 0
29JAN26 80.00 P 0.00 0.00 0.00 11.11 +0.87 59 0 176 0
29JAN26 82.50 P 0.00 0.00 0.00 13.02 +1.08 60 0 34 0
29JAN26 85.00 P 0.00 0.00 0.00 14.99 +1.37 61 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.04 +1.30 62 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.03 +1.45 61 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 21.43 +1.70 64 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.71 +1.63 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.07 +2.17 68 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.45 +1.78 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 30.90 +2.18 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.42 +0.98 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.42 +2.02 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.05 +2.33 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.68 +2.20 82 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.89 +2.58 80 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.48 +2.17 85 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.02 +2.25 88 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.54 0.00 57 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 0.65 +0.03 57 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.94 +0.02 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.30 +0.05 56 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.81 +0.09 56 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 2.43 +0.15 56 0 45 0
26FEB26 62.50 P 3.10 3.10 3.06 3.17 +0.22 56 60 141 +45
26FEB26 65.00 P 0.00 0.00 0.00 4.01 +0.24 56 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.03 +0.35 55 0 15 0
26FEB26 70.00 P 0.00 0.00 0.00 6.20 +0.41 56 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 7.58 +0.52 56 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 9.12 +0.61 57 0 3 0
26FEB26 77.50 P 0.00 0.00 0.00 10.57 +0.52 57 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 12.55 +0.86 59 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 14.33 +0.94 60 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.21 +1.05 60 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.19 +1.15 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.24 +1.25 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.37 +1.47 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.55 +1.44 63 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.80 +1.51 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.10 +1.62 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.44 +1.70 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.49 +1.71 65 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 36.10 +1.67 70 0 0 0
30MAR26 18.50 P 0.07 0.07 0.07 0.01 0.00 84 4 49 +4
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 58 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 58 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 58 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 0.00 58 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 0.00 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 0.00 57 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 0.00 58 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.33 0.00 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 0.00 58 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.47 +0.01 57 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.56 +0.01 58 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.65 +0.01 58 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.77 +0.02 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.89 +0.02 57 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.99 -0.01 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.11 +0.01 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.56 +0.09 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.05 +0.09 56 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.68 +0.15 56 0 8 0
30MAR26 60.00 P 3.26 3.26 3.25 3.55 +0.13 58 60 202 +46
30MAR26 62.50 P 0.00 0.00 0.00 4.24 +0.23 56 0 124 0
30MAR26 65.00 P 0.00 0.00 0.00 5.19 +0.31 56 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 6.27 +0.33 56 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.54 +0.41 56 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.92 +0.45 57 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.46 +0.56 58 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 12.22 +0.76 59 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 13.92 +0.83 60 0 1 0
30MAR26 82.50 P 0.00 0.00 0.00 15.64 +0.85 60 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 17.50 +0.98 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.40 +1.04 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.39 +1.13 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.41 +1.21 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.53 +1.27 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.72 +1.60 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.92 +1.44 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 32.18 +1.51 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.49 +1.85 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.81 +1.63 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.19 +1.97 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.59 +1.93 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.00 +2.26 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.29 +1.70 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.02 +1.01 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 59 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 0.00 58 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 0.00 58 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 0.00 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 0.00 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 +0.02 58 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 +0.01 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 +0.03 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.67 +0.03 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.76 +0.03 58 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 +0.06 58 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 1.02 +0.06 58 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.15 +0.02 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.27 +0.01 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.39 -0.02 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.56 +0.03 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.73 +0.05 57 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.92 +0.07 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.14 +0.09 57 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.37 +0.09 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.59 +0.09 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.25 +0.15 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.97 +0.15 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.81 +0.23 57 0 0 0
29JUN26 60.00 P 5.40 5.40 5.40 5.71 +0.23 57 30 80 +30
29JUN26 62.50 P 0.00 0.00 0.00 6.73 +0.34 57 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.82 +0.34 57 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.97 +0.40 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.34 +0.48 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.76 +0.52 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.48 +0.63 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.08 +0.66 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.71 +0.69 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 18.59 +0.75 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.42 +0.81 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.25 +0.92 61 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.20 +1.04 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.06 +0.98 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.97 +0.95 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.84 +0.88 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.26 +1.26 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.15 +1.07 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.39 +1.21 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.47 +1.18 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.96 +1.47 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.04 +1.33 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.04 +1.10 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.38 +1.19 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.68 +1.18 65 0 0 0
29SEP26 37.00 P 1.21 1.21 1.21 1.20 -0.01 58 1 8 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.01 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 0.00 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.69 0.00 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.87 0.00 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.04 +0.01 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 0.00 58 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.39 +0.02 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.62 +0.03 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.85 +0.02 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.09 +0.03 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.35 +0.05 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.65 +0.06 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.95 +0.06 57 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.71 +0.07 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.60 +0.13 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.55 +0.15 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.61 +0.27 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.67 +0.23 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.02 +0.45 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.36 +0.51 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.64 +0.45 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.14 +0.51 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.84 +0.67 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.44 +0.43 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.20 +0.71 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.01 +0.80 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.79 +0.75 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.58 +0.72 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.38 +0.74 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.32 +0.88 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.28 +0.93 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.24 +0.93 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.22 +0.95 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.31 +1.07 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.42 +1.15 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.53 +1.15 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.66 +1.17 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.84 +1.23 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.07 +1.33 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.31 +1.38 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.56 +1.39 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.22 +0.20 58 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.14 +0.27 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.10 +0.27 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.10 +0.27 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.27 +0.35 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.46 +0.36 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.76 +0.41 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.15 +0.47 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.46 +0.37 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.13 +0.58 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.74 +0.63 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.30 +0.58 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.02 +0.57 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.78 +0.58 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.67 +0.74 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.47 +0.75 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.37 +0.85 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.29 +0.96 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.24 +1.09 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.19 +1.12 62 0 0 0
TOTAL PUT 442 10,027 +247
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$ 152.50
30DEC25 70.00 C 0.00 0.00 0.00 82.67 +0.07 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.18 +0.08 83 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.68 +0.07 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.19 +0.07 71 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.69 +0.06 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.20 +0.07 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.71 +0.07 65 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.21 +0.30 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.72 +0.30 55 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.22 +0.29 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.73 +0.33 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.24 +0.30 50 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.74 +0.29 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.25 +0.32 41 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.76 0.00 44 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.26 -0.01 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.77 +0.29 37 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.27 +0.31 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.78 -0.01 29 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.29 -0.25 31 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.79 +0.05 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.30 -0.02 25 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.80 +0.05 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.31 +0.05 18 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.82 +0.05 20 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.32 +0.05 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.83 +0.05 14 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.33 +0.04 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.84 +0.05 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.35 +0.05 9 0 0 0
30DEC25 145.00 C 7.40 7.40 7.40 7.85 +0.04 0 200 1,298 +200
30DEC25 147.50 C 0.00 0.00 0.00 5.26 +0.01 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.86 0.00 0 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.75 +0.05 3 0 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.04 0.00 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 0.08 0.08 0.08 0.01 0.00 7 60 60 +60
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 11 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 57.74 +0.09 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.26 +0.10 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.77 +0.09 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.29 +0.09 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.79 +0.03 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.30 +0.03 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.82 +0.09 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.33 +0.09 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.78 -0.01 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.35 -0.19 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.79 -0.01 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.30 -0.02 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.13 +0.01 16 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.64 +0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.15 +0.01 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.67 +0.01 12 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.18 +0.01 10 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.69 0.00 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.20 0.00 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.72 0.00 6 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.23 0.00 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.70 +0.01 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.28 +0.01 3 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.48 +0.29 4 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.41 +0.20 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.07 +0.06 4 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 10 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 23.47 -0.03 11 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.99 -0.03 10 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.50 -0.04 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.02 -0.04 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.54 -0.04 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.06 -0.04 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.58 -0.04 3 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.14 +0.01 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.74 +0.01 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.66 +0.02 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.52 +0.06 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.09 +0.02 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 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 80.57 +0.02 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.09 +0.02 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.61 +0.01 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.13 +0.01 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.65 +0.01 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.17 +0.01 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.69 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.21 0.00 33 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.73 0.00 31 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.25 0.00 30 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.77 -0.01 28 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.29 -0.01 27 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.81 -0.01 26 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.33 -0.01 25 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.84 -0.03 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.36 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.88 -0.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.40 -0.03 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.92 -0.04 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.44 -0.04 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.96 -0.04 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.48 -0.04 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.00 -0.05 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.52 -0.05 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.04 -0.05 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.56 -0.05 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.08 -0.06 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.60 -0.06 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.12 -0.06 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.64 -0.06 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.20 +0.01 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.78 +0.01 3 0 0 0
30MAR26 152.50 C 1.82 1.82 1.82 1.66 +0.02 3 300 0 -300
30MAR26 155.00 C 0.18 0.19 0.18 0.52 +0.06 3 115 138 +23
30MAR26 157.50 C 0.00 0.00 0.00 0.09 +0.02 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 65.70 +0.01 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.22 +0.01 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.74 +0.01 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.26 +0.01 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.78 0.00 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.30 0.00 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.82 0.00 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.34 0.00 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.86 -0.01 20 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.38 -0.01 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.89 -0.02 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.41 -0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.93 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.45 -0.03 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.97 -0.03 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.49 -0.03 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.01 -0.04 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.53 -0.04 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.05 -0.04 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.57 -0.04 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.09 -0.05 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.61 -0.05 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.13 -0.05 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.65 -0.05 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.20 -0.02 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.78 -0.02 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.66 -0.07 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.52 0.00 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.01 3 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 63.22 +0.01 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.74 +0.01 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.26 +0.01 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.78 0.00 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.30 0.00 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.82 0.00 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.34 0.00 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.86 -0.01 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.38 -0.01 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.89 -0.02 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.41 -0.02 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.93 -0.03 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.45 -0.03 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.97 -0.03 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.49 -0.03 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.01 -0.04 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.53 -0.04 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.05 -0.04 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.57 -0.04 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.09 -0.05 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.61 -0.05 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.13 -0.05 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.65 -0.05 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.20 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.81 -0.12 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.93 -0.22 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.81 -0.18 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.27 -0.10 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.04 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -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 5 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 23.53 -0.39 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.07 -0.44 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.66 -0.45 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.24 -0.46 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.83 -0.46 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.41 -0.48 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.02 -0.49 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.70 -0.49 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.57 -0.46 2 0 0 0
30DEC26 152.50 C 5.50 5.50 5.50 2.78 -0.41 2 400 0 -400
30DEC26 155.00 C 0.00 0.00 0.00 1.47 -0.31 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.65 -0.20 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.24 -0.11 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.05 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.01 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 1,075 7,328 -417
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 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 24 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 17 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 92 0
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 8 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 0.00 3 0 328 0
30DEC25 152.50 P 0.51 0.51 0.51 0.45 -0.01 3 1 44 +1
30DEC25 155.00 P 0.00 0.00 0.00 2.58 -0.10 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.00 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.00 -0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.50 -0.10 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 13 0 90 0
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 9 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 0.14 +0.09 4 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.76 +0.19 4 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.58 -0.10 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.00 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.00 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.50 -0.10 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 0.22 0.22 0.22 0.01 0.00 11 90 90 +90
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 0.14 +0.05 3 0 97 0
26FEB26 152.50 P 0.63 0.63 0.63 0.76 +0.10 3 5 65 +5
26FEB26 155.00 P 0.00 0.00 0.00 2.58 -0.10 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.00 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.00 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.50 -0.10 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 0.13 -0.01 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.77 -0.01 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.31 +0.04 2 0 120 0
30MAR26 155.00 P 2.78 2.78 2.78 4.52 +0.07 0 60 60 +60
30MAR26 157.50 P 0.00 0.00 0.00 7.12 +0.08 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.60 +0.09 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.08 +0.09 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.56 +0.09 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.04 +0.10 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.52 +0.10 6 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.00 +0.10 7 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.48 +0.10 8 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.19 -0.01 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.86 -0.01 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.41 +0.02 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.64 +0.05 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.12 +0.08 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.60 +0.09 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.08 +0.09 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.56 +0.09 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.04 +0.10 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.52 +0.10 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.00 +0.10 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.48 +0.10 10 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 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 0.00 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.23 0.00 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.91 0.00 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.44 +0.03 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.65 +0.05 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.12 +0.08 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.60 +0.08 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.08 +0.08 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.56 +0.09 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.04 +0.09 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.52 +0.09 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.00 +0.09 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.48 +0.10 9 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 2 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.05 0.00 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.25 0.00 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.93 0.00 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.44 +0.03 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.65 +0.05 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.12 +0.08 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.60 +0.08 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.08 +0.08 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.56 +0.09 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.04 +0.09 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.52 +0.09 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 22.00 +0.09 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.48 +0.10 9 0 0 0
TOTAL PUT 156 17,670 +156
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$ 93.85
30DEC25 21.00 C 0.00 0.00 0.00 73.49 -0.37 310 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 71.90 -1.02 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 70.92 -0.94 178 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 69.89 -0.98 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 68.91 -0.96 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 67.91 -1.02 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 66.92 -0.96 143 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 66.22 -0.85 224 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 64.85 -1.03 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 63.99 -0.89 171 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 63.49 -0.40 231 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 61.93 -0.96 118 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 60.98 -0.91 152 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 60.23 -0.67 190 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 58.97 -0.93 138 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 57.94 -1.29 106 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 56.94 -0.96 85 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 56.36 -0.48 181 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 55.45 -0.54 183 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 54.43 -0.48 177 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 53.04 -0.88 132 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 51.94 -0.97 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 50.95 -0.87 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 50.50 -0.83 163 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 48.97 -0.96 93 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 47.95 -1.13 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 47.09 -0.84 117 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 45.97 -1.21 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.80 -0.20 156 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.88 -1.06 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.48 -0.97 66 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.94 -0.99 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.57 -0.89 80 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.51 -0.79 102 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 31.63 -1.13 73 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.13 -0.84 66 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.53 -0.90 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.05 -0.93 45 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 21.78 -1.48 56 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 18.97 -1.59 0 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 17.34 -0.42 59 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 15.00 -0.55 54 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 12.79 -0.34 51 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 10.44 -0.85 46 0 47 0
30DEC25 87.50 C 0.00 0.00 0.00 8.84 -0.62 48 0 50 0
30DEC25 90.00 C 0.00 0.00 0.00 6.97 -0.77 45 0 391 0
30DEC25 92.50 C 5.10 5.10 5.10 5.54 -0.81 45 1 304 0
30DEC25 95.00 C 4.68 4.68 4.40 4.31 -0.68 45 17 90 +6
30DEC25 97.50 C 3.25 3.25 3.25 3.25 -0.66 45 1 627 0
30DEC25 100.00 C 2.74 2.74 2.50 2.51 -0.44 45 24 450 +18
30DEC25 102.50 C 0.00 0.00 0.00 1.89 -0.42 46 0 65 0
30DEC25 105.00 C 1.49 1.49 1.35 1.38 -0.34 46 3 524 0
30DEC25 107.50 C 1.11 1.11 1.01 0.98 -0.32 46 6 34 -3
30DEC25 110.00 C 0.00 0.00 0.00 0.69 -0.26 46 0 60 0
30DEC25 112.50 C 0.00 0.00 0.00 0.48 -0.20 46 0 230 0
30DEC25 115.00 C 0.00 0.00 0.00 0.32 -0.16 45 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.22 -0.11 46 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.14 -0.09 45 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.10 -0.06 46 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 36.85 -0.67 65 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 34.51 -0.96 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 31.63 -1.99 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.41 -0.95 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.65 -2.11 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.50 -1.84 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.29 -0.97 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.76 -1.95 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.96 -1.38 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.54 -1.61 42 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.70 -1.31 43 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 12.01 -1.16 44 0 58 0
29JAN26 87.50 C 0.00 0.00 0.00 11.01 -0.54 49 0 19 0
29JAN26 90.00 C 0.00 0.00 0.00 9.30 -0.78 47 0 14 0
29JAN26 92.50 C 0.00 0.00 0.00 7.75 -0.95 46 0 17 0
29JAN26 95.00 C 0.00 0.00 0.00 6.81 -0.63 47 0 78 0
29JAN26 97.50 C 0.00 0.00 0.00 5.79 -0.61 47 0 57 0
29JAN26 100.00 C 4.72 4.72 4.72 4.89 -0.53 48 2 35 0
29JAN26 102.50 C 0.00 0.00 0.00 4.14 -0.45 48 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.46 -0.43 48 0 2 0
29JAN26 107.50 C 0.00 0.00 0.00 2.86 -0.42 48 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 2.35 -0.39 48 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 1.92 -0.34 48 0 0 0
29JAN26 115.00 C 1.72 1.72 1.72 1.56 -0.29 48 10 20 +6
29JAN26 117.50 C 0.00 0.00 0.00 1.26 -0.21 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.98 -0.22 47 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.81 -0.16 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.65 -0.16 48 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.51 -0.12 47 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.41 -0.09 48 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 37.05 -1.12 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 34.62 -0.91 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.90 -1.77 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.69 -1.10 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.20 -2.12 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.77 -1.65 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.82 -1.72 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.17 -1.15 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.71 -1.71 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.05 -1.58 46 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.90 -0.40 50 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 13.56 -1.63 46 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.00 -1.60 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.94 -0.74 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.67 -0.80 48 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 8.51 -0.73 48 0 9 0
26FEB26 97.50 C 0.00 0.00 0.00 7.51 -0.63 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 6.65 -0.56 48 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 5.73 -0.65 48 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 5.05 -0.47 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.37 -0.48 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.76 -0.47 48 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 3.23 -0.46 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.69 -0.49 48 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 2.29 -0.45 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.37 -0.60 98 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 63.49 -0.61 102 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 62.45 -0.72 97 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 61.48 -0.54 95 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 60.40 -0.74 87 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 59.33 -0.87 79 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 58.44 -0.79 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 57.04 -1.95 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 56.36 -0.87 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 55.52 -0.74 80 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 54.43 -0.85 73 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 53.48 -0.83 73 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 52.35 -0.98 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 51.38 -1.04 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 50.50 -0.88 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 49.88 -0.53 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.45 -0.90 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.31 -1.13 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.26 -1.18 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 45.80 -0.52 67 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 44.57 -1.74 57 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 41.81 -1.38 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.84 -0.99 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.13 -1.64 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.32 -1.25 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.75 -0.94 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.18 -0.84 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.11 -1.21 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.03 -0.54 57 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 24.46 -1.30 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.45 -1.13 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.08 -0.97 53 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.24 -2.11 46 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 16.67 -1.99 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.42 -1.30 48 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 14.00 -1.39 48 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 13.07 -0.60 50 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 11.82 -0.59 50 0 5 0
30MAR26 95.00 C 0.00 0.00 0.00 10.68 -0.57 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 9.61 -0.52 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 8.65 -0.56 50 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 7.89 -0.51 51 0 20 0
30MAR26 105.00 C 0.00 0.00 0.00 6.99 -0.67 50 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.27 -0.58 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.63 -0.47 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 5.03 -0.45 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.47 -0.44 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.97 -0.46 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.53 -0.44 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.13 -0.40 50 0 48 0
30MAR26 125.00 C 3.00 3.00 3.00 2.77 -0.37 50 1 20 0
30MAR26 127.50 C 2.60 2.60 2.60 2.38 -0.42 50 2 39 0
30MAR26 130.00 C 2.38 2.38 2.38 2.10 -0.31 50 2 105 -2
29JUN26 46.00 C 0.00 0.00 0.00 49.29 -0.67 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 48.35 -0.91 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 47.63 -0.79 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 46.63 -0.88 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.72 -0.70 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 43.44 -0.76 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.25 -0.90 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 39.02 -1.20 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.92 -1.00 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 34.81 -0.83 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 32.88 -0.78 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 31.51 -0.58 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 28.93 -0.84 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 27.25 -0.65 52 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 25.57 -0.55 52 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 23.90 -0.59 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 22.14 -0.73 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 20.64 -0.94 50 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.99 -1.16 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.16 -0.67 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.85 -0.74 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 15.67 -0.64 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 14.65 -0.59 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 14.00 -0.29 52 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.94 -0.41 52 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 12.04 -0.35 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.04 -0.56 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 10.22 -0.56 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.52 -0.51 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.95 -0.29 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.29 -0.46 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.68 -0.55 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.91 -0.74 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 6.39 -0.71 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.91 -0.57 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.47 -0.54 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.06 -0.51 51 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 40.72 -0.72 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.19 -0.14 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.79 -0.76 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.21 -0.52 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.20 -0.77 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.55 -0.64 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.74 -0.80 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.26 -0.65 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 26.66 -0.72 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.24 -0.26 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.90 -0.75 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.70 -0.65 52 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 21.51 -0.65 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.72 -0.25 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.51 -0.37 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.60 -0.57 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.34 -0.04 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.29 -0.65 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.59 -0.44 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.85 -0.30 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.78 -0.59 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.08 -0.64 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.28 -0.53 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.81 -0.30 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.13 -0.46 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.53 -0.55 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.94 -0.51 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.38 -0.53 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.86 -0.50 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.36 -0.49 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.15 -0.48 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.73 -0.53 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.12 -1.31 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.87 -0.64 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.48 -0.69 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.39 -0.78 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.47 -0.28 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.98 -0.59 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.05 -0.46 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.14 -0.77 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.17 -0.31 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.18 -0.38 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.25 -0.37 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.59 -0.22 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.85 -0.64 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.16 -0.72 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.49 -0.07 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.81 -0.46 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.16 -0.30 53 0 0 0
TOTAL CALL 69 6,542 +25
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 101 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 96 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 93 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 88 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 75 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 63 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 53 0 4 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 47 0 58 0
30DEC25 70.00 P 0.21 0.21 0.21 0.04 0.00 46 7 134 +7
30DEC25 72.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 343 0
30DEC25 75.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 246 0
30DEC25 77.50 P 0.53 0.53 0.53 0.30 -0.01 45 4 77 +4
30DEC25 80.00 P 0.68 0.68 0.68 0.54 0.00 46 2 296 +2
30DEC25 82.50 P 1.00 1.00 1.00 0.89 +0.01 46 2 110 0
30DEC25 85.00 P 1.47 1.47 1.37 1.39 +0.04 46 84 219 +78
30DEC25 87.50 P 2.04 2.04 2.01 2.06 +0.06 46 2 126 +2
30DEC25 90.00 P 3.15 3.15 2.80 2.92 +0.15 45 2 208 +2
30DEC25 92.50 P 4.22 4.22 4.22 3.98 +0.18 45 5 246 0
30DEC25 95.00 P 5.40 5.40 5.40 5.27 +0.24 45 10 46 +4
30DEC25 97.50 P 0.00 0.00 0.00 6.76 +0.30 45 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 8.44 +0.44 45 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 10.46 +0.84 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 12.66 +1.33 50 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 14.64 +0.49 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.90 +0.81 50 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 19.15 +0.57 50 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 21.41 +0.78 48 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 23.99 +1.26 55 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.41 +0.38 56 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 28.68 +0.96 49 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.16 +0.96 49 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.67 +0.97 54 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.15 +0.64 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 47 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.08 0.00 47 0 8 0
29JAN26 65.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 0.40 +0.03 48 0 136 0
29JAN26 72.50 P 0.00 0.00 0.00 0.61 +0.04 48 0 104 0
29JAN26 75.00 P 1.03 1.03 1.03 0.91 +0.04 48 3 90 0
29JAN26 77.50 P 1.34 1.36 1.33 1.29 +0.03 48 7 73 +1
29JAN26 80.00 P 1.80 1.80 1.80 1.80 +0.05 48 3 1,118 +3
29JAN26 82.50 P 2.31 2.31 2.31 2.37 +0.02 47 5 29 +3
29JAN26 85.00 P 3.17 3.17 3.17 3.11 +0.06 47 2 36 0
29JAN26 87.50 P 0.00 0.00 0.00 3.99 +0.11 47 0 32 0
29JAN26 90.00 P 5.21 5.21 5.21 5.00 +0.12 47 10 3 -10
29JAN26 92.50 P 0.00 0.00 0.00 6.18 +0.21 47 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 7.52 +0.27 47 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.00 +0.35 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 10.47 +0.19 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 12.13 +0.20 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.48 +1.06 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.21 +0.75 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.45 +1.02 51 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.36 +1.38 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.26 +0.89 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.20 +1.73 55 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 27.00 +0.97 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.15 +0.83 49 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 32.08 +1.55 58 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 34.56 +1.30 60 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 36.46 +0.79 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
26FEB26 60.00 P 0.39 0.39 0.39 0.17 0.00 48 1 1 +1
26FEB26 62.50 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.41 0.00 48 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 0.60 0.00 47 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 0.87 +0.01 47 0 3 0
26FEB26 72.50 P 0.00 0.00 0.00 1.22 -0.01 48 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 1.69 +0.05 48 0 0 0
26FEB26 77.50 P 2.22 2.22 2.22 2.22 +0.04 48 5 128 +3
26FEB26 80.00 P 0.00 0.00 0.00 2.86 +0.05 48 0 51 0
26FEB26 82.50 P 0.00 0.00 0.00 3.57 +0.04 48 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 4.39 +0.03 48 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 5.34 +0.05 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 6.41 +0.07 47 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 7.68 +0.26 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.00 +0.28 47 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 10.52 +0.28 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.13 +0.31 48 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.30 +0.46 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.24 +0.20 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.73 +1.05 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.38 +0.70 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.73 +1.57 51 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.83 +1.13 52 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.77 +1.59 51 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 63 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 58 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 55 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 52 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 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 0.00 50 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 0.00 50 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.33 -0.01 50 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.48 -0.01 50 0 7 0
30MAR26 62.50 P 0.00 0.00 0.00 0.68 -0.02 50 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 0.96 -0.01 50 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 1.28 +0.02 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.68 +0.02 50 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 2.18 -0.02 50 0 102 0
30MAR26 75.00 P 0.00 0.00 0.00 2.81 +0.06 50 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 3.51 +0.06 50 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 4.23 +0.05 50 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 5.04 +0.01 50 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 5.95 +0.02 49 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 7.01 +0.08 49 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 8.14 +0.10 49 0 503 0
30MAR26 92.50 P 0.00 0.00 0.00 9.42 +0.15 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.68 +0.12 49 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 12.28 +0.28 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.09 +0.51 51 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 15.40 +0.04 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.41 +0.59 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.94 +0.03 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.81 +0.11 50 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 23.01 +1.09 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.29 +1.08 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.07 +0.31 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.85 +1.27 51 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.06 +1.05 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.46 +1.43 53 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 35.90 +1.02 55 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 38.28 +1.11 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 0.00 51 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.01 51 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 0.00 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.50 0.00 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.70 0.00 51 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.93 0.00 51 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.24 +0.01 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.59 +0.01 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.01 +0.01 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.50 +0.03 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.15 +0.03 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.80 +0.06 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.54 +0.06 51 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 5.31 +0.08 51 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 6.22 +0.07 51 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.06 -0.01 51 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 8.02 -0.03 51 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 9.07 -0.02 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.26 +0.06 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.47 +0.02 50 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 12.78 +0.05 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.24 +0.17 51 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 15.65 +0.10 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.28 +0.30 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.88 +0.25 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.18 -0.01 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.29 +0.30 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.06 +0.16 51 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 25.78 -0.04 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.46 +0.08 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.38 -0.05 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.32 -0.06 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.72 +0.22 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.68 +0.11 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.35 -0.02 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.63 +0.04 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.45 +0.09 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.99 +0.12 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 3.59 +0.13 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.24 +0.16 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 5.01 +0.18 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.76 +0.16 52 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.59 +0.14 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.53 +0.13 52 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 8.45 +0.10 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.45 +0.02 52 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 10.55 -0.01 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.70 -0.01 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.92 0.00 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.21 +0.01 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.57 +0.03 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.05 +0.15 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.30 -0.15 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.86 -0.30 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.31 -0.27 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.03 -0.26 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.76 -0.29 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.76 +0.04 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.69 +0.09 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.52 +0.27 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.95 +0.21 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.99 -0.25 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.17 +0.11 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.82 -0.16 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.79 +0.02 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.81 -0.07 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.29 -0.05 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.23 +0.06 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.25 -0.15 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.33 -0.23 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.48 -0.23 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.68 -0.24 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.95 -0.23 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.27 -0.31 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.66 -0.27 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.09 -0.06 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.71 +0.03 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.15 -0.18 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.85 +0.03 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.51 +0.08 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.12 -0.16 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.86 -0.04 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.62 -0.06 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.51 +0.16 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.34 +0.01 52 0 0 0
TOTAL PUT 154 8,955 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.00
05DEC25 87.50 C 0.00 0.00 0.00 28.52 -1.11 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 26.16 -0.98 145 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 23.52 -1.12 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 21.02 -1.12 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 18.67 -0.97 106 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 16.03 -1.62 58 0 4 0
05DEC25 102.50 C 0.00 0.00 0.00 13.51 -1.13 0 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 11.03 -1.11 38 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 8.79 -0.86 62 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 6.08 -1.35 33 0 0 0
05DEC25 112.50 C 4.71 4.71 4.20 3.76 -1.01 31 13 83 -10
05DEC25 115.00 C 2.10 2.28 2.10 1.90 -0.97 31 3 86 -3
05DEC25 117.50 C 1.35 1.35 0.80 0.80 -0.67 33 81 552 +54
05DEC25 120.00 C 0.44 0.51 0.33 0.24 -0.42 33 54 404 -32
05DEC25 122.50 C 0.23 0.24 0.15 0.05 -0.18 33 29 360 +4
05DEC25 125.00 C 0.08 0.08 0.08 0.01 -0.06 34 14 350 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 218 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 21.08 -1.12 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 18.67 -1.04 53 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 16.57 -1.08 66 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.59 -1.14 24 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 11.14 -1.04 30 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 8.79 -0.91 32 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 6.37 -1.06 26 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 4.75 -0.72 33 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 3.00 -0.81 31 0 0 0
12DEC25 117.50 C 1.97 2.35 1.85 1.86 -0.62 32 25 52 +22
12DEC25 120.00 C 1.33 1.45 1.14 1.03 -0.50 32 61 171 -7
12DEC25 122.50 C 0.77 0.77 0.70 0.52 -0.39 32 2 139 +1
12DEC25 125.00 C 0.41 0.42 0.41 0.24 -0.24 32 35 97 +35
12DEC25 127.50 C 0.00 0.00 0.00 0.10 -0.13 32 0 30 0
12DEC25 130.00 C 0.22 0.22 0.17 0.04 -0.07 32 7 8 +7
12DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC25 62.50 C 0.00 0.00 0.00 54.01 -1.46 121 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 51.16 -1.85 64 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.02 -1.48 107 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.51 -1.54 100 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.02 -1.50 94 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 41.52 -1.43 88 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 39.04 -1.54 83 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 36.55 -1.51 78 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 34.06 -1.52 72 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 31.59 -0.81 68 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 29.09 -1.52 62 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 26.62 -1.56 58 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 24.15 -1.46 54 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 21.69 -0.70 49 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 18.79 -1.73 29 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 16.57 -1.45 36 0 64 0
30DEC25 102.50 C 14.54 14.54 14.54 14.00 -1.57 29 120 624 +119
30DEC25 105.00 C 11.97 11.97 11.97 11.73 -1.49 29 80 96 +80
30DEC25 107.50 C 0.00 0.00 0.00 9.48 -0.94 28 0 169 0
30DEC25 110.00 C 8.46 8.46 8.46 7.57 -0.85 28 1 340 +1
30DEC25 112.50 C 0.00 0.00 0.00 5.87 -0.81 29 0 663 0
30DEC25 115.00 C 5.06 5.06 5.06 4.44 -0.72 29 4 5,789 0
30DEC25 117.50 C 3.42 3.76 3.39 3.27 -0.61 29 6 1,427 0
30DEC25 120.00 C 2.55 2.90 2.38 2.38 -0.49 30 82 2,690 -3
30DEC25 122.50 C 2.02 2.16 1.78 1.62 -0.52 30 100 1,151 -6
30DEC25 125.00 C 1.47 1.65 1.29 1.07 -0.40 30 147 3,256 -21
30DEC25 127.50 C 1.13 1.19 0.95 0.69 -0.30 30 150 1,938 +33
30DEC25 130.00 C 0.79 0.92 0.79 0.43 -0.21 30 302 6,879 -34
30DEC25 132.50 C 0.70 0.70 0.55 0.26 -0.15 30 30 1,671 -26
30DEC25 135.00 C 0.00 0.00 0.00 0.15 -0.10 30 143 4,632 +143
30DEC25 137.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 1,358 0
30DEC25 140.00 C 0.30 0.30 0.30 0.05 -0.04 30 11 4,667 0
30DEC25 142.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 3,177 0
30DEC25 147.50 C 0.17 0.17 0.17 0.01 -0.01 31 1 1,434 -1
30DEC25 150.00 C 0.13 0.13 0.13 0.01 0.00 33 20 7,804 -5
30DEC25 152.50 C 0.12 0.12 0.12 0.01 0.00 35 2 1,572 -2
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,973 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 889 0
30DEC25 160.00 C 0.08 0.08 0.08 0.01 0.00 40 1 970 -1
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 29.55 -1.06 48 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.10 -1.08 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 24.79 -0.82 44 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 22.45 -0.41 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 19.50 -1.76 32 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.72 -1.24 36 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 15.01 -1.75 30 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.30 -0.52 33 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 11.09 -0.89 30 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 9.50 -1.42 31 0 1,065 0
29JAN26 112.50 C 8.03 8.03 8.03 7.99 -0.74 31 15 215 0
29JAN26 115.00 C 7.37 7.37 6.88 6.68 -0.66 31 24 821 +5
29JAN26 117.50 C 6.07 6.07 6.07 5.55 -0.60 32 4 110 +4
29JAN26 120.00 C 4.70 4.70 4.70 4.60 -0.49 32 1 802 0
29JAN26 122.50 C 3.98 3.98 3.98 3.72 -0.60 32 20 367 +20
29JAN26 125.00 C 3.33 3.33 3.20 2.95 -0.54 32 35 604 -15
29JAN26 127.50 C 3.00 3.00 3.00 2.31 -0.47 32 1 2,164 +1
29JAN26 130.00 C 2.50 2.50 2.32 1.80 -0.40 32 2 782 +1
29JAN26 132.50 C 1.90 1.90 1.90 1.38 -0.34 32 15 776 0
29JAN26 135.00 C 1.80 1.80 1.79 1.05 -0.28 32 30 658 -16
29JAN26 137.50 C 1.32 1.32 1.32 0.79 -0.23 32 2 629 +2
29JAN26 140.00 C 0.00 0.00 0.00 0.59 -0.18 32 0 768 0
29JAN26 142.50 C 0.00 0.00 0.00 0.43 -0.15 32 0 512 0
29JAN26 145.00 C 0.80 0.80 0.80 0.32 -0.11 32 1,328 1,831 -76
29JAN26 147.50 C 0.00 0.00 0.00 0.23 -0.09 32 0 518 0
29JAN26 150.00 C 0.60 0.60 0.60 0.17 -0.07 32 28 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 253 0
29JAN26 155.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 467 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 105 0
29JAN26 162.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 30.02 -0.99 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.64 -0.54 41 0 0 0
26FEB26 92.50 C 26.05 26.05 26.05 25.22 -0.49 39 15 15 +15
26FEB26 95.00 C 0.00 0.00 0.00 22.89 -0.03 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.30 -1.34 32 0 0 0
26FEB26 100.00 C 19.40 19.40 19.40 18.22 -0.74 32 15 15 +15
26FEB26 102.50 C 0.00 0.00 0.00 16.25 -1.61 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.40 -1.51 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.29 -1.80 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 10.97 -1.42 32 0 253 0
26FEB26 112.50 C 9.52 9.52 9.52 9.34 -0.85 31 15 721 +15
26FEB26 115.00 C 8.87 8.91 8.87 8.18 -0.67 32 30 2,089 0
26FEB26 117.50 C 0.00 0.00 0.00 7.07 -0.64 32 0 1,682 0
26FEB26 120.00 C 0.00 0.00 0.00 6.09 -0.59 33 0 414 0
26FEB26 122.50 C 5.28 5.28 5.28 5.23 -0.52 33 15 422 0
26FEB26 125.00 C 4.75 4.75 4.75 4.38 -0.62 33 1 826 0
26FEB26 127.50 C 4.10 4.10 4.10 3.65 -0.56 33 1 2,023 +1
26FEB26 130.00 C 3.80 3.80 3.45 3.02 -0.50 33 100 420 +80
26FEB26 132.50 C 3.35 3.35 3.00 2.48 -0.44 33 103 246 +48
26FEB26 135.00 C 0.00 0.00 0.00 2.03 -0.39 33 0 412 0
26FEB26 137.50 C 0.00 0.00 0.00 1.65 -0.34 33 0 760 0
26FEB26 140.00 C 2.13 2.13 2.13 1.33 -0.29 33 1 284 0
26FEB26 142.50 C 0.00 0.00 0.00 1.07 -0.25 33 0 433 0
26FEB26 145.00 C 0.00 0.00 0.00 0.86 -0.21 33 0 66 0
26FEB26 147.50 C 0.00 0.00 0.00 0.68 -0.18 33 0 98 0
26FEB26 150.00 C 0.00 0.00 0.00 0.54 -0.15 33 0 157 0
26FEB26 152.50 C 1.20 1.20 1.20 0.43 -0.12 33 34 168 +34
30MAR26 62.50 C 0.00 0.00 0.00 54.20 -1.27 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.89 -1.12 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.74 -0.96 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.39 -1.26 56 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 44.99 -1.14 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 43.00 -0.38 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.39 -0.61 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.73 -0.33 47 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 35.35 -0.23 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.09 -1.75 30 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 30.70 -1.44 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 28.39 -0.51 40 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 26.34 -1.35 40 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 23.02 -2.56 31 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 21.10 -2.41 32 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.27 -1.61 33 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 18.07 -1.00 36 0 0 0
30MAR26 105.00 C 17.11 17.11 17.11 16.37 -1.39 36 15 55 +15
30MAR26 107.50 C 0.00 0.00 0.00 14.78 -1.01 36 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 13.03 -0.72 35 0 396 0
30MAR26 112.50 C 0.00 0.00 0.00 11.58 -0.79 35 0 751 0
30MAR26 115.00 C 11.17 11.21 11.10 10.50 -0.62 36 60 6,670 0
30MAR26 117.50 C 9.86 9.86 9.86 9.39 -0.63 36 100 736 +69
30MAR26 120.00 C 0.00 0.00 0.00 8.42 -0.56 36 0 1,035 0
30MAR26 122.50 C 7.50 7.50 7.50 7.53 -0.54 36 5 593 -5
30MAR26 125.00 C 6.77 6.79 6.77 6.73 -0.53 37 15 3,497 +15
30MAR26 127.50 C 0.00 0.00 0.00 5.90 -0.56 37 0 1,076 0
30MAR26 130.00 C 0.00 0.00 0.00 5.17 -0.51 37 4 3,529 0
30MAR26 132.50 C 0.00 0.00 0.00 4.51 -0.47 37 0 555 0
30MAR26 135.00 C 0.00 0.00 0.00 3.92 -0.43 37 0 1,180 0
30MAR26 137.50 C 0.00 0.00 0.00 3.40 -0.39 37 0 898 0
30MAR26 140.00 C 0.00 0.00 0.00 2.95 -0.34 37 0 10,126 0
30MAR26 142.50 C 0.00 0.00 0.00 2.54 -0.32 36 0 330 0
30MAR26 145.00 C 3.15 3.15 3.15 2.19 -0.28 36 1 864 +1
30MAR26 147.50 C 0.00 0.00 0.00 1.88 -0.25 36 0 478 0
30MAR26 150.00 C 0.00 0.00 0.00 1.61 -0.22 36 0 6,529 0
30MAR26 152.50 C 0.00 0.00 0.00 1.38 -0.20 36 0 351 0
30MAR26 155.00 C 2.10 2.10 2.10 1.18 -0.17 36 1 372 0
30MAR26 157.50 C 0.00 0.00 0.00 1.00 -0.16 36 0 290 0
30MAR26 160.00 C 0.00 0.00 0.00 0.85 -0.14 36 0 1,766 0
30MAR26 162.50 C 0.00 0.00 0.00 0.72 -0.12 36 0 95 0
30MAR26 165.00 C 0.00 0.00 0.00 0.61 -0.11 36 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.52 -0.09 36 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 346 0
30MAR26 172.50 C 0.00 0.00 0.00 0.37 -0.07 36 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 1,545 0
30MAR26 182.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 60 0
30MAR26 185.00 C 0.77 0.77 0.77 0.15 -0.04 36 3 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 54.89 -0.58 61 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 52.38 -0.63 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.74 -0.96 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.00 -0.65 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.17 -0.96 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.00 -0.38 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.39 -0.61 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.22 -0.25 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.35 -0.82 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.52 -0.39 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.15 -0.99 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.78 -0.91 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.36 -0.33 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.06 -0.52 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 23.62 +0.06 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.63 -1.47 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 20.06 -0.15 39 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 18.57 -0.33 39 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 17.06 -0.20 39 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 15.41 -0.54 38 0 304 0
29JUN26 112.50 C 0.00 0.00 0.00 14.33 -0.57 38 0 481 0
29JUN26 115.00 C 13.76 13.76 13.76 13.22 -0.68 38 15 951 0
29JUN26 117.50 C 0.00 0.00 0.00 12.14 -0.62 38 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 11.12 -0.72 38 0 804 0
29JUN26 122.50 C 0.00 0.00 0.00 10.19 -0.78 38 0 389 0
29JUN26 125.00 C 0.00 0.00 0.00 9.26 -0.89 38 0 995 0
29JUN26 127.50 C 0.00 0.00 0.00 8.45 -0.82 38 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 7.71 -0.81 38 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 6.98 -0.81 38 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 6.36 -0.70 38 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 5.79 -0.69 38 0 246 0
29JUN26 140.00 C 6.20 6.20 6.20 5.23 -0.68 38 1 278 -1
29JUN26 142.50 C 0.00 0.00 0.00 4.73 -0.62 38 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.31 -0.57 38 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 3.90 -0.56 38 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 3.49 -0.55 38 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 3.19 -0.45 38 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 2.88 -0.45 38 0 232 0
29JUN26 157.50 C 0.00 0.00 0.00 2.58 -0.45 38 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.33 -0.39 38 0 154 0
29JUN26 162.50 C 0.00 0.00 0.00 2.12 -0.34 38 0 122 0
29JUN26 165.00 C 3.24 3.24 3.24 1.90 -0.35 38 1 104 +1
29SEP26 87.50 C 32.09 32.09 32.09 32.69 -0.02 41 30 30 +30
29SEP26 90.00 C 0.00 0.00 0.00 30.77 +0.13 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.06 -0.16 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.35 -0.45 41 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 25.75 -1.02 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.03 -1.16 40 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 22.54 -1.26 40 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 21.13 +0.07 40 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 19.83 -1.13 39 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 18.26 -1.49 38 0 1,068 0
29SEP26 112.50 C 0.00 0.00 0.00 17.17 -0.95 39 0 181 0
29SEP26 115.00 C 0.00 0.00 0.00 16.13 -0.65 39 0 292 0
29SEP26 117.50 C 0.00 0.00 0.00 15.15 -0.48 39 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 14.23 -0.61 39 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 13.31 -0.74 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 12.45 -0.79 39 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 11.58 -0.85 39 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 10.76 -0.82 39 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 10.07 -0.76 39 0 301 0
29SEP26 135.00 C 0.00 0.00 0.00 9.38 -0.76 39 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 8.70 -0.75 39 0 343 0
29SEP26 140.00 C 8.92 8.92 8.92 8.09 -0.67 39 1 651 +1
29SEP26 142.50 C 0.00 0.00 0.00 7.56 -0.64 39 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 7.03 -0.63 39 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 6.49 -0.64 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.85 -0.74 38 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 5.63 -0.52 39 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 5.23 -0.52 39 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 4.83 -0.53 39 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 4.45 -0.51 39 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 4.17 -0.28 39 0 37 0
29SEP26 165.00 C 5.35 5.35 5.35 3.88 -0.29 39 1 39 +1
30DEC26 92.50 C 0.00 0.00 0.00 31.08 +0.26 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.46 -0.34 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.34 -0.54 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.89 -1.42 39 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.92 -0.08 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.59 -0.31 40 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.64 -0.81 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.05 -0.20 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.78 -0.54 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.75 -0.67 39 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.80 -1.11 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.87 -1.08 39 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.03 -0.61 39 0 0 0
30DEC26 125.00 C 15.80 15.80 15.80 15.19 -0.91 39 1 0 -1
30DEC26 127.50 C 0.00 0.00 0.00 14.35 -0.91 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.50 -0.91 39 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.69 -0.88 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.02 -0.80 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.36 -0.79 39 0 0 0
30DEC26 140.00 C 11.16 11.16 11.16 10.69 -0.79 39 2 2 +2
TOTAL CALL 3,615 166,630 +610
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
05DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 80 0
05DEC25 110.00 P 0.11 0.11 0.07 0.05 -0.02 33 24 535 -3
05DEC25 112.50 P 0.19 0.31 0.19 0.27 -0.01 33 12 272 +1
05DEC25 115.00 P 0.76 1.03 0.60 0.92 +0.08 32 88 385 +9
05DEC25 117.50 P 1.73 2.34 1.73 2.32 +0.38 34 51 254 0
05DEC25 120.00 P 0.00 0.00 0.00 4.33 +0.71 38 0 40 0
05DEC25 122.50 P 0.00 0.00 0.00 6.64 +0.88 42 2 0 -2
05DEC25 125.00 P 0.00 0.00 0.00 9.07 +1.13 47 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 11.57 +0.86 57 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 14.03 +1.13 60 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 16.56 +0.90 74 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 19.06 +0.62 83 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.56 +0.55 91 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 24.06 +0.47 99 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
12DEC25 105.00 P 0.13 0.13 0.13 0.07 0.00 32 2 3 +2
12DEC25 107.50 P 0.25 0.26 0.24 0.19 -0.01 31 24 24 +24
12DEC25 110.00 P 0.44 0.51 0.44 0.48 +0.02 32 12 126 +12
12DEC25 112.50 P 1.07 1.07 0.80 0.99 +0.03 31 31 241 +22
12DEC25 115.00 P 2.01 2.02 1.56 1.93 +0.17 31 84 86 +69
12DEC25 117.50 P 0.00 0.00 0.00 3.29 +0.36 32 1 1 +1
12DEC25 120.00 P 0.00 0.00 0.00 4.87 +0.39 31 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 6.93 +0.57 32 2 3 +2
12DEC25 125.00 P 0.00 0.00 0.00 9.38 +0.86 38 0 2 0
12DEC25 127.50 P 0.00 0.00 0.00 11.75 +0.89 41 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 14.03 +0.71 35 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 16.56 +0.70 43 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 19.06 +0.62 48 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 21.63 +0.62 58 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 24.18 +0.59 66 0 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 44 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 2 307 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 806 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 401 0
30DEC25 95.00 P 0.11 0.11 0.11 0.02 0.00 29 8 905 +8
30DEC25 97.50 P 0.00 0.00 0.00 0.06 0.00 30 0 429 0
30DEC25 100.00 P 0.27 0.27 0.27 0.12 0.00 29 1 6,912 0
30DEC25 102.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 3,707 0
30DEC25 105.00 P 0.52 0.58 0.52 0.48 +0.03 29 17 4,112 +11
30DEC25 107.50 P 0.82 0.91 0.80 0.87 +0.08 30 40 3,348 -34
30DEC25 110.00 P 1.28 1.44 1.21 1.37 +0.05 29 203 8,721 +26
30DEC25 112.50 P 2.01 2.15 2.01 2.14 +0.12 29 23 2,165 +3
30DEC25 115.00 P 3.15 3.23 2.80 3.13 +0.14 29 2,835 7,820 -2,501
30DEC25 117.50 P 4.55 4.55 4.50 4.50 +0.28 29 5 4,370 +4
30DEC25 120.00 P 6.10 6.35 6.10 6.23 +0.54 31 12 11,098 +7
30DEC25 122.50 P 7.29 7.29 7.29 8.04 +0.64 31 4 2,934 0
30DEC25 125.00 P 9.30 9.30 9.30 9.96 +0.64 31 4 5,651 0
30DEC25 127.50 P 0.00 0.00 0.00 12.31 +0.89 34 0 1,980 0
30DEC25 130.00 P 13.95 13.95 13.95 14.57 +0.89 35 1 10,584 0
30DEC25 132.50 P 0.00 0.00 0.00 17.08 +1.06 40 0 1,875 0
30DEC25 135.00 P 18.75 19.30 18.75 19.06 +0.56 31 146 2,918 -145
30DEC25 137.50 P 22.00 22.00 22.00 21.63 +0.62 37 1 579 -1
30DEC25 140.00 P 0.00 0.00 0.00 24.18 +0.59 42 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 26.50 +0.57 0 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 29.00 +1.10 0 0 1,802 0
30DEC25 147.50 P 0.00 0.00 0.00 31.50 +0.43 0 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 34.00 +0.62 0 0 325 0
30DEC25 152.50 P 0.00 0.00 0.00 36.50 +1.00 0 0 160 -79
30DEC25 155.00 P 0.00 0.00 0.00 39.00 +1.10 0 0 560 0
30DEC25 157.50 P 0.00 0.00 0.00 41.50 0.00 0 0 25 0
30DEC25 160.00 P 0.00 0.00 0.00 44.00 +1.10 0 0 144 -16
30DEC25 162.50 P 0.00 0.00 0.00 46.50 +0.54 0 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.50 +0.94 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.00 +1.08 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 56.50 +1.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.00 +1.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.50 +1.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.00 +1.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 66.50 +1.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 69.00 +1.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 72.69 +2.29 117 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.00 +1.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.50 +1.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.00 +0.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 81.70 +0.96 99 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.00 +1.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.00 +1.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.00 +0.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.30 +0.84 116 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 104.00 +1.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 109.00 +0.35 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 114.00 +0.32 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 119.00 +1.10 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 124.00 +1.10 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 129.00 -0.04 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 135.10 +1.87 164 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 139.00 -0.03 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 144.00 +1.10 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 149.00 +0.89 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 154.00 +0.41 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 159.00 +1.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 164.00 +1.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 169.00 +1.10 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 174.00 +1.10 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 179.00 +0.57 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 184.00 -0.02 0 0 0 0
29JAN26 87.50 P 0.25 0.25 0.25 0.06 0.00 32 7 209 +7
29JAN26 90.00 P 0.00 0.00 0.00 0.11 0.00 32 0 4 0
29JAN26 92.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 92 0
29JAN26 95.00 P 0.51 0.53 0.50 0.33 +0.02 32 87 348 0
29JAN26 97.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 246 0
29JAN26 100.00 P 0.90 0.93 0.90 0.82 +0.07 32 6 787 -3
29JAN26 102.50 P 0.00 0.00 0.00 1.21 +0.10 32 0 1,315 0
29JAN26 105.00 P 1.73 1.73 1.60 1.67 +0.07 32 42 1,178 +22
29JAN26 107.50 P 2.33 2.33 2.13 2.26 +0.05 32 5 1,349 0
29JAN26 110.00 P 2.89 2.89 2.89 3.04 +0.12 31 5 1,763 +5
29JAN26 112.50 P 3.97 4.04 3.97 4.00 +0.17 31 36 3,627 +4
29JAN26 115.00 P 4.96 5.15 4.74 5.15 +0.26 31 18 4,725 +17
29JAN26 117.50 P 6.45 6.45 6.45 6.49 +0.28 32 4 2,661 +2
29JAN26 120.00 P 0.00 0.00 0.00 8.07 +0.40 32 0 1,061 0
29JAN26 122.50 P 0.00 0.00 0.00 9.72 +0.44 33 0 1,841 0
29JAN26 125.00 P 0.00 0.00 0.00 11.68 +0.66 34 0 5,920 0
29JAN26 127.50 P 0.00 0.00 0.00 13.64 +1.23 34 0 1,588 0
29JAN26 130.00 P 15.19 15.19 15.19 15.72 +1.22 35 1 756 +1
29JAN26 132.50 P 0.00 0.00 0.00 17.79 +0.78 35 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 19.97 +1.30 36 0 385 0
29JAN26 137.50 P 22.30 22.30 22.30 22.34 +0.82 37 30 314 +30
29JAN26 140.00 P 0.00 0.00 0.00 24.72 +0.83 39 0 403 0
29JAN26 142.50 P 0.00 0.00 0.00 26.57 +0.24 31 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 29.03 +0.23 32 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 31.50 +0.43 0 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 34.00 +0.62 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 36.50 +0.33 0 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 39.00 +1.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.50 0.00 0 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 44.00 +1.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.50 +0.49 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.07 +2.17 66 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.50 +0.55 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.00 +0.61 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.50 +1.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.00 +1.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 61.50 +1.10 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 64.00 +0.52 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 66.50 +0.48 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.00 +1.10 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.69 +1.26 84 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.00 +1.10 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.88 +0.94 74 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.00 +0.40 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 81.70 +0.96 73 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.00 +1.10 0 0 0 0
26FEB26 87.50 P 0.44 0.44 0.44 0.22 +0.01 32 1 278 +1
26FEB26 90.00 P 0.60 0.60 0.56 0.35 +0.02 33 58 520 +58
26FEB26 92.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 563 0
26FEB26 95.00 P 0.00 0.00 0.00 0.78 +0.04 33 0 1,596 0
26FEB26 97.50 P 1.17 1.17 1.17 1.12 +0.07 33 25 524 0
26FEB26 100.00 P 1.59 1.59 1.48 1.54 +0.09 33 80 1,487 +50
26FEB26 102.50 P 0.00 0.00 0.00 2.02 +0.08 32 0 530 0
26FEB26 105.00 P 2.59 2.59 2.59 2.60 +0.08 32 25 1,277 +25
26FEB26 107.50 P 3.30 3.32 3.30 3.33 +0.11 32 35 678 +25
26FEB26 110.00 P 4.25 4.25 4.25 4.19 +0.13 32 2 1,328 +2
26FEB26 112.50 P 0.00 0.00 0.00 5.23 +0.17 32 0 2,231 0
26FEB26 115.00 P 0.00 0.00 0.00 6.44 +0.28 32 2,500 7,411 0
26FEB26 117.50 P 0.00 0.00 0.00 7.80 +0.29 32 0 1,090 0
26FEB26 120.00 P 0.00 0.00 0.00 9.34 +0.37 33 0 715 0
26FEB26 122.50 P 0.00 0.00 0.00 11.02 +0.47 33 0 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 12.85 +0.66 34 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 14.66 +0.65 34 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 16.42 +0.90 34 0 22 0
26FEB26 132.50 P 0.00 0.00 0.00 18.45 +0.55 34 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.55 +0.55 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.71 +0.55 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.94 +1.05 35 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.21 +0.88 35 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.37 +0.57 34 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 31.71 +0.18 33 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 34.04 +0.66 32 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 36.54 +0.08 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 142 0
30MAR26 70.00 P 0.32 0.32 0.32 0.04 0.00 36 30 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 0.00 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.39 +0.03 36 0 75 0
30MAR26 85.00 P 0.00 0.00 0.00 0.56 +0.05 36 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.78 +0.07 36 0 579 0
30MAR26 90.00 P 0.00 0.00 0.00 1.05 +0.07 36 0 3,480 0
30MAR26 92.50 P 0.00 0.00 0.00 1.41 +0.10 36 0 540 0
30MAR26 95.00 P 0.00 0.00 0.00 1.84 +0.15 36 0 4,334 0
30MAR26 97.50 P 0.00 0.00 0.00 2.32 +0.13 36 0 4,217 0
30MAR26 100.00 P 0.00 0.00 0.00 2.84 +0.09 36 0 8,203 0
30MAR26 102.50 P 3.27 3.27 3.27 3.47 +0.10 36 40 1,163 +38
30MAR26 105.00 P 4.04 4.04 4.04 4.23 +0.16 35 1 4,738 -1
30MAR26 107.50 P 0.00 0.00 0.00 5.10 +0.19 35 0 2,811 0
30MAR26 110.00 P 0.00 0.00 0.00 6.06 +0.17 35 0 13,201 0
30MAR26 112.50 P 7.16 7.18 7.16 7.23 +0.24 36 35 1,812 +15
30MAR26 115.00 P 8.40 8.40 8.40 8.40 +0.19 35 4 7,815 +4
30MAR26 117.50 P 0.00 0.00 0.00 9.96 +0.43 36 0 1,876 0
30MAR26 120.00 P 11.34 11.34 11.30 11.30 +0.32 36 110 10,145 +100
30MAR26 122.50 P 0.00 0.00 0.00 13.11 +0.55 37 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.74 +0.54 37 0 5,188 0
30MAR26 127.50 P 0.00 0.00 0.00 16.63 +0.75 38 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.43 +0.72 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 20.35 +0.79 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.41 +1.23 39 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.46 +1.10 39 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.23 +0.55 38 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 28.25 +0.41 38 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 30.48 +0.55 38 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 32.59 +0.25 37 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.19 +1.61 40 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 36.93 -0.09 36 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.50 +1.07 45 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 42.97 +1.11 47 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 44.33 +0.85 39 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 46.56 +0.55 36 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 50.07 +0.95 49 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 51.50 +0.16 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.00 -0.12 0 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 56.50 +0.34 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 59.66 +1.00 51 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 61.50 +0.69 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.00 +0.52 0 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 66.50 +0.48 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.00 +1.10 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 72.69 +1.26 62 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.00 +0.67 0 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 76.88 +0.94 56 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.00 +0.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.70 +0.96 56 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.00 +0.58 0 0 2 0
30MAR26 205.00 P 0.00 0.00 0.00 89.00 +1.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.00 +0.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.30 +0.84 65 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.00 +1.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.00 +0.35 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.00 +0.32 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.00 +1.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.00 +1.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.00 -0.04 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.10 +1.87 88 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.00 -0.03 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.00 +0.49 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.00 +0.89 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 154.05 +0.46 77 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.00 +1.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.00 +1.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.00 +0.51 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.00 +0.40 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.00 +0.41 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.00 -0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 0.00 38 0 5 0
29JUN26 70.00 P 0.00 0.00 0.00 0.46 0.00 38 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.61 -0.02 37 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 0.83 0.00 38 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.11 +0.01 38 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.41 +0.02 38 0 313 0
29JUN26 82.50 P 0.00 0.00 0.00 1.80 +0.02 38 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.23 +0.03 38 0 382 0
29JUN26 87.50 P 0.00 0.00 0.00 2.61 -0.02 37 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 3.14 +0.02 37 0 750 0
29JUN26 92.50 P 0.00 0.00 0.00 3.78 +0.07 37 0 96 0
29JUN26 95.00 P 4.32 4.32 4.32 4.46 +0.10 37 25 3,424 0
29JUN26 97.50 P 0.00 0.00 0.00 5.27 +0.12 37 0 801 0
29JUN26 100.00 P 0.00 0.00 0.00 6.09 +0.12 37 0 885 0
29JUN26 102.50 P 6.82 6.82 6.82 7.07 +0.17 37 20 1,555 +20
29JUN26 105.00 P 7.87 7.87 7.87 8.07 +0.18 37 20 1,292 0
29JUN26 107.50 P 9.01 9.01 9.01 9.18 +0.25 37 20 1,102 +20
29JUN26 110.00 P 0.00 0.00 0.00 10.36 +0.25 36 0 3,037 0
29JUN26 112.50 P 0.00 0.00 0.00 11.57 +0.27 36 0 1,742 0
29JUN26 115.00 P 13.10 13.10 12.83 12.96 +0.26 36 16 3,851 +1
29JUN26 117.50 P 0.00 0.00 0.00 14.45 +0.27 36 0 2,820 0
29JUN26 120.00 P 0.00 0.00 0.00 16.04 +0.31 37 0 1,752 0
29JUN26 122.50 P 0.00 0.00 0.00 17.70 +0.15 37 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.79 +1.24 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.86 +0.47 36 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 22.91 -0.13 37 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 24.81 +0.68 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.39 +0.51 36 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 28.79 +0.94 38 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.57 +1.62 41 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 32.95 +1.54 38 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.90 -0.04 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.17 +0.59 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.32 +0.09 39 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.45 +0.04 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.55 +1.06 38 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.91 +1.31 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.01 -0.04 39 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.66 +0.17 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.68 -0.09 39 0 0 0
29SEP26 87.50 P 4.00 4.03 4.00 4.14 +0.08 38 2 174 +2
29SEP26 90.00 P 0.00 0.00 0.00 4.80 +0.15 38 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.56 +0.19 38 0 329 0
29SEP26 95.00 P 6.08 6.08 6.08 6.39 +0.20 38 25 192 0
29SEP26 97.50 P 0.00 0.00 0.00 7.23 +0.22 37 0 906 0
29SEP26 100.00 P 0.00 0.00 0.00 8.23 +0.27 37 0 2,330 0
29SEP26 102.50 P 0.00 0.00 0.00 9.24 +0.28 37 0 677 0
29SEP26 105.00 P 0.00 0.00 0.00 10.29 +0.30 37 0 2,127 0
29SEP26 107.50 P 0.00 0.00 0.00 11.49 +0.35 37 0 294 0
29SEP26 110.00 P 12.69 12.69 12.69 12.70 +0.37 37 20 1,551 0
29SEP26 112.50 P 0.00 0.00 0.00 13.93 +0.22 37 0 225 0
29SEP26 115.00 P 0.00 0.00 0.00 15.35 +0.49 37 0 650 0
29SEP26 117.50 P 16.68 16.68 16.68 16.85 +0.41 37 6 1,251 +6
29SEP26 120.00 P 18.27 18.32 18.25 18.27 +0.20 37 39 705 0
29SEP26 122.50 P 0.00 0.00 0.00 19.87 +0.39 37 0 382 0
29SEP26 125.00 P 21.36 21.36 21.36 21.47 +0.11 37 2 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.24 +0.93 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.14 +0.22 38 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.00 +0.08 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.90 +0.97 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.84 +1.16 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.82 +0.85 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.71 -0.09 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.87 +0.16 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.79 +0.34 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.88 -0.01 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.10 +0.04 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.68 +0.50 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.50 +0.59 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.21 +0.10 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.36 -0.10 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.95 +0.29 40 0 7 0
30DEC26 92.50 P 6.68 6.75 6.68 7.06 +0.23 38 7 10 +7
30DEC26 95.00 P 0.00 0.00 0.00 7.91 +0.25 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.89 +0.30 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.91 +0.31 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.94 +0.32 38 0 0 0
30DEC26 105.00 P 11.75 11.75 11.75 12.08 +0.39 37 200 200 +200
30DEC26 107.50 P 0.00 0.00 0.00 13.30 +0.41 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.52 +0.42 37 0 0 0
30DEC26 112.50 P 15.33 15.33 15.33 15.77 +0.45 37 20 20 +20
30DEC26 115.00 P 16.77 17.00 16.77 17.18 +0.52 37 22 24 +22
30DEC26 117.50 P 18.50 18.50 18.50 18.59 +0.51 37 2 2 +2
30DEC26 120.00 P 0.00 0.00 0.00 20.32 +0.71 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.50 +0.18 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.10 -0.36 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.90 -0.14 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.88 -0.10 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.91 +0.11 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.79 +0.01 39 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.49 -0.08 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.64 +0.46 39 0 0 0
TOTAL PUT 7,268 275,029 -1,878
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 61.35
30DEC25 18.50 C 0.00 0.00 0.00 42.89 -2.16 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.40 -2.15 138 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.90 -2.15 131 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 41.40 -2.16 122 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 40.40 -2.16 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 39.40 -2.16 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.41 -2.15 117 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 37.41 -2.16 104 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.41 -2.16 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.41 -2.16 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.42 -2.16 99 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.42 -2.16 89 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.42 -2.16 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.68 -1.89 145 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.43 -2.16 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.43 -2.16 75 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.54 -2.04 111 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.43 -2.17 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.44 -2.16 70 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.56 -2.04 98 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.68 -1.92 106 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.44 -2.17 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.44 -2.17 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.35 -2.26 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.36 -2.17 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.45 -2.17 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.46 -2.09 46 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.74 -1.92 77 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.78 -2.32 75 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.63 -2.36 61 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.63 -1.93 57 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.85 -1.66 65 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.85 -1.94 60 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.76 -2.22 52 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 9.52 -2.13 51 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.87 -2.19 36 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 5.03 -1.72 38 0 38 0
30DEC25 60.00 C 4.12 4.12 4.12 3.59 -1.47 41 15 75 +11
30DEC25 62.50 C 2.64 2.64 2.58 2.42 -1.15 42 2 146 0
30DEC25 65.00 C 1.91 1.91 1.50 1.50 -0.97 41 42 243 +5
30DEC25 67.50 C 1.22 1.22 0.93 0.92 -0.69 42 53 349 +47
30DEC25 70.00 C 0.57 0.57 0.57 0.52 -0.50 42 15 507 -15
30DEC25 72.50 C 0.49 0.49 0.36 0.28 -0.32 42 33 201 -9
30DEC25 75.00 C 0.00 0.00 0.00 0.14 -0.20 41 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.07 -0.12 41 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 17.13 -1.97 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.00 -2.22 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.83 -2.40 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.16 -2.01 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.41 -1.97 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.35 -2.16 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.37 -1.35 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.94 -2.36 40 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 6.69 -1.73 45 0 156 0
29JAN26 60.00 C 0.00 0.00 0.00 5.13 -1.24 44 0 96 0
29JAN26 62.50 C 0.00 0.00 0.00 3.93 -1.17 44 0 100 0
29JAN26 65.00 C 3.22 3.22 3.22 2.98 -1.00 44 4 162 0
29JAN26 67.50 C 0.00 0.00 0.00 2.22 -0.86 44 0 73 0
29JAN26 70.00 C 0.00 0.00 0.00 1.60 -0.76 44 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 1.14 -0.60 44 0 49 0
29JAN26 75.00 C 0.00 0.00 0.00 0.80 -0.47 44 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.55 -0.36 44 0 75 0
29JAN26 80.00 C 0.00 0.00 0.00 0.38 -0.26 44 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.25 -0.20 43 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.17 -0.14 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.11 -0.10 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.39 -2.03 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.51 -1.71 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.71 -1.52 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.69 -1.81 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.61 -2.32 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.92 -1.59 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.85 -1.79 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.27 -1.44 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.49 -1.75 44 0 0 0
26FEB26 60.00 C 6.69 6.69 6.69 6.12 -1.39 44 15 190 +15
26FEB26 62.50 C 5.51 5.51 5.51 4.96 -1.29 44 15 206 +15
26FEB26 65.00 C 0.00 0.00 0.00 4.00 -1.10 44 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 3.23 -0.85 45 0 388 0
26FEB26 70.00 C 0.00 0.00 0.00 2.53 -0.89 45 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.96 -0.81 44 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 1.51 -0.68 44 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 1.15 -0.57 44 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.87 -0.47 44 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.66 -0.37 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.49 -0.31 44 0 37 0
26FEB26 87.50 C 0.00 0.00 0.00 0.36 -0.25 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.27 -0.19 44 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.20 -0.15 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.05 -2.17 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.55 -2.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.56 -2.18 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.57 -2.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.58 -2.18 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.60 -2.18 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.61 -2.18 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.62 -2.18 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.63 -2.18 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.64 -2.19 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.65 -2.19 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.68 -2.18 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.69 -2.18 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.00 -1.89 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.04 -2.18 67 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.41 -1.58 75 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.11 -1.94 63 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.16 -2.12 62 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 25.34 -2.07 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.26 -1.94 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.36 -2.20 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.54 -2.05 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.90 -2.82 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.23 -1.68 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.08 -2.11 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.04 -2.05 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.17 -1.73 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.31 -1.02 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.28 -1.91 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.49 -1.94 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.71 -1.74 51 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.68 -2.02 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.73 -1.99 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.08 -2.32 45 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 8.70 -1.93 46 0 0 0
30MAR26 60.00 C 7.89 7.89 7.75 7.58 -1.48 48 18 33 +18
30MAR26 62.50 C 6.87 6.98 6.42 6.41 -1.46 47 315 338 +298
30MAR26 65.00 C 0.00 0.00 0.00 5.44 -1.12 48 0 510 0
30MAR26 67.50 C 0.00 0.00 0.00 4.60 -1.00 48 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 3.90 -0.86 48 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 3.24 -0.81 48 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 2.68 -0.79 48 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.21 -0.72 48 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 1.82 -0.62 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.44 -0.59 47 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.18 -0.50 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.96 -0.39 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.78 -0.33 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.63 -0.29 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.09 -2.02 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.11 -2.28 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.10 -2.26 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.32 -1.90 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.46 -1.83 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.43 -2.34 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.58 -1.91 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.70 -2.10 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.78 -2.20 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.93 -2.08 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.00 -2.21 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.18 -1.83 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.30 -2.10 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.50 -2.02 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.67 -2.08 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.90 -2.46 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.12 -2.00 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.30 -2.06 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.57 -2.04 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.19 -1.73 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.17 -1.99 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.15 -1.31 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.77 -1.69 49 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.47 -1.00 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.21 -1.00 49 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.77 -1.28 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.75 -1.57 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.74 -1.35 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.14 -1.03 48 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.39 -1.14 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.89 -0.85 48 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 4.30 -0.81 48 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 3.78 -0.82 48 0 60 0
29JUN26 82.50 C 0.00 0.00 0.00 3.32 -0.81 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.91 -0.82 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.55 -0.76 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.17 -0.76 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.90 -0.69 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.23 -2.15 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.90 -1.78 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.22 -1.77 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.22 -1.94 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.91 -1.85 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.32 -1.45 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.57 -1.66 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.97 -1.91 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.75 -1.63 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.57 -1.79 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.52 -1.64 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.70 -1.35 47 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 8.85 -1.50 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.00 -1.19 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.38 -1.07 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.68 -1.05 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 6.04 -1.04 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.46 -1.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.93 -1.07 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 4.46 -1.03 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.02 -0.97 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.63 -0.91 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.28 -0.85 47 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 21.47 -2.01 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.82 -2.00 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.20 -1.97 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.58 -1.96 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.99 -1.93 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.41 -1.90 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.02 -1.85 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.72 -1.65 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.52 -1.57 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.40 -1.62 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.47 -1.28 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.36 -1.35 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.62 -1.13 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.73 -1.14 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.01 -1.10 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.35 -1.02 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.79 -0.96 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.17 -0.99 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.61 -1.03 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.08 -1.07 48 0 0 0
TOTAL CALL 527 8,649 +385
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 667 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 88 0
30DEC25 52.50 P 0.30 0.31 0.30 0.27 +0.11 42 15 155 +15
30DEC25 55.00 P 0.63 0.69 0.63 0.62 +0.23 42 5 145 +2
30DEC25 57.50 P 1.17 1.26 1.03 1.22 +0.39 42 21 200 +17
30DEC25 60.00 P 1.96 2.14 1.96 2.12 +0.59 41 15 241 +9
30DEC25 62.50 P 2.90 2.90 2.90 3.37 +0.81 41 2 301 0
30DEC25 65.00 P 0.00 0.00 0.00 4.95 +1.04 40 0 116 0
30DEC25 67.50 P 0.00 0.00 0.00 7.06 +1.46 44 0 155 0
30DEC25 70.00 P 0.00 0.00 0.00 8.90 +1.36 38 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 11.17 +1.45 33 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.70 +1.78 41 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.30 +2.18 53 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.65 +2.14 0 0 1 0
30DEC25 82.50 P 0.00 0.00 0.00 21.15 +2.15 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.65 +2.05 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.15 +1.93 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.65 +2.05 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.15 +2.15 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.18 +0.05 43 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.25 +0.07 44 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.33 +0.10 44 0 2 0
29JAN26 49.00 P 0.54 0.54 0.54 0.44 +0.13 44 1 122 +1
29JAN26 50.00 P 0.61 0.61 0.61 0.56 +0.15 44 2 117 +2
29JAN26 52.50 P 0.96 1.03 0.96 0.99 +0.26 44 35 133 +20
29JAN26 55.00 P 1.50 1.50 1.50 1.59 +0.37 44 2 445 +2
29JAN26 57.50 P 0.00 0.00 0.00 2.40 +0.49 43 0 444 0
29JAN26 60.00 P 0.00 0.00 0.00 3.44 +0.61 43 0 168 0
29JAN26 62.50 P 0.00 0.00 0.00 4.73 +0.76 43 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 6.32 +1.00 44 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.02 +1.09 43 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 9.63 +1.39 39 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 11.83 +1.55 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.09 +1.58 42 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.36 +1.87 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.91 +2.20 47 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.37 +2.19 49 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.66 +2.03 43 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.15 +1.93 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.65 +1.91 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.15 +1.96 0 0 0 0
26FEB26 45.00 P 0.53 0.53 0.53 0.36 +0.07 44 1 12 +1
26FEB26 46.00 P 0.58 0.58 0.58 0.46 +0.09 44 1 3 +1
26FEB26 47.00 P 0.00 0.00 0.00 0.57 +0.11 44 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.72 +0.15 44 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.87 +0.17 44 0 15 0
26FEB26 50.00 P 1.13 1.13 1.13 1.06 +0.20 44 15 157 +15
26FEB26 52.50 P 1.59 1.70 1.59 1.64 +0.31 45 43 94 +43
26FEB26 55.00 P 2.31 2.31 2.31 2.40 +0.43 45 15 107 +15
26FEB26 57.50 P 0.00 0.00 0.00 3.31 +0.52 44 0 30 0
26FEB26 60.00 P 0.00 0.00 0.00 4.37 +0.59 44 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 5.70 +0.78 44 0 130 0
26FEB26 65.00 P 0.00 0.00 0.00 7.24 +0.96 44 0 530 0
26FEB26 67.50 P 0.00 0.00 0.00 8.89 +1.01 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 10.35 +0.69 41 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 12.72 +1.22 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.65 +1.12 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.74 +1.34 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.17 +1.32 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.02 +2.54 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.05 +1.71 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.73 +2.27 56 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.67 +1.68 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.15 +1.96 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 +0.04 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.31 +0.06 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.39 +0.08 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.48 +0.09 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.59 +0.11 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.71 +0.12 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.86 +0.15 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 1.02 +0.18 48 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.20 +0.20 48 0 6 0
30MAR26 48.00 P 0.00 0.00 0.00 1.42 +0.25 48 0 53 0
30MAR26 49.00 P 0.00 0.00 0.00 1.63 +0.26 48 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 1.80 +0.21 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.62 +0.39 48 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.49 +0.47 48 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 4.48 +0.56 48 0 13 0
30MAR26 60.00 P 5.37 5.37 5.37 5.65 +0.68 47 15 550 0
30MAR26 62.50 P 6.72 7.02 6.72 6.99 +0.74 47 55 395 +55
30MAR26 65.00 P 0.00 0.00 0.00 8.42 +0.84 47 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 9.82 +0.99 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.02 +1.40 49 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.73 +1.43 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.72 +1.57 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.77 +1.89 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.29 +1.95 52 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.35 +1.68 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.66 +2.32 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.73 +1.91 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.82 +1.40 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.17 +1.95 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 +0.05 48 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 +0.04 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 +0.10 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.82 +0.10 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.93 +0.07 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 +0.13 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 +0.13 48 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.44 +0.10 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.66 +0.14 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.94 +0.19 48 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.17 +0.20 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.44 +0.24 48 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.70 +0.24 48 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 +0.29 48 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.29 +0.31 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.13 +0.36 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.10 +0.43 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.20 +0.49 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.48 +0.64 47 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.00 +0.75 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.50 +0.95 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.73 +0.92 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.83 +1.27 48 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.94 +1.85 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.53 +1.52 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.48 +1.48 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.56 +1.42 49 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 23.39 +1.16 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.73 +1.81 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.20 +1.75 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.96 +1.90 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.19 +1.32 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.85 +0.24 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.15 +0.24 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.45 +0.25 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.79 +0.29 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.16 +0.34 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.53 +0.34 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.49 +0.38 47 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.63 +0.51 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.81 +0.57 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.04 +0.59 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.41 +0.65 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.91 +0.73 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.69 +0.95 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.32 +1.24 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.09 +0.85 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.13 +1.29 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.02 +1.32 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.61 +0.90 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.99 +1.43 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.62 +0.99 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.66 +1.05 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.29 +1.54 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.27 +1.71 50 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.66 +0.20 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.99 +0.22 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.43 +0.36 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.78 +0.44 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.14 +0.32 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.51 +0.31 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.52 +0.33 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.63 +0.38 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.91 +0.49 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.22 +0.47 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.56 +0.46 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.28 +0.79 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.80 +0.78 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.29 +0.68 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.18 +0.82 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.99 +0.92 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.79 +0.79 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.67 +0.91 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.61 +1.09 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.84 +1.41 49 0 0 0
TOTAL PUT 243 9,171 +198
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$ 33.30
30DEC25 8.25 C 0.00 0.00 0.00 25.07 -0.50 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.82 -0.50 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.57 -0.50 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.32 -0.51 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.07 -0.51 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.82 -0.51 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.57 -0.51 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.32 -0.51 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.83 -0.50 145 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.33 -0.50 136 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.83 -0.50 125 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.33 -0.50 112 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.83 -0.51 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.33 -0.51 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.13 -0.21 208 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.33 -0.51 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.84 -0.50 107 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.34 -0.50 100 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 17.86 -0.48 117 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.34 -0.51 83 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 16.86 -0.49 106 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 16.34 -0.51 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.97 -0.38 130 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.34 -0.51 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.92 -0.43 110 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.35 -0.50 72 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.91 -0.45 98 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.35 -0.45 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.40 -0.41 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.40 -0.46 74 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.50 -0.37 83 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.39 -0.75 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.64 -0.26 79 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 7.64 -0.30 70 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 6.45 -0.54 47 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 5.51 -0.40 45 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.56 -0.51 41 0 123 0
30DEC25 30.00 C 0.00 0.00 0.00 3.82 -0.47 45 0 155 0
30DEC25 31.00 C 3.05 3.05 3.05 3.28 -0.29 52 2 275 0
30DEC25 32.00 C 2.60 2.60 2.20 2.50 -0.43 47 35 422 +11
30DEC25 33.00 C 1.84 1.94 1.80 2.03 -0.34 50 46 330 +18
30DEC25 34.00 C 1.63 1.63 1.63 1.58 -0.30 50 2 239 0
30DEC25 35.00 C 1.18 1.32 1.11 1.20 -0.27 50 36 264 +17
30DEC25 36.00 C 0.88 1.05 0.88 0.89 -0.25 50 15 289 +7
30DEC25 37.00 C 0.80 0.85 0.77 0.64 -0.27 49 3 118 0
30DEC25 38.00 C 0.00 0.00 0.00 0.46 -0.22 49 0 175 0
30DEC25 39.00 C 0.52 0.52 0.47 0.32 -0.18 49 15 59 +2
30DEC25 40.00 C 0.00 0.00 0.00 0.22 -0.15 49 0 1,399 0
30DEC25 41.00 C 0.00 0.00 0.00 0.15 -0.11 49 0 98 0
30DEC25 42.00 C 0.23 0.23 0.22 0.10 -0.09 49 2 109 0
30DEC25 43.00 C 0.21 0.21 0.21 0.07 -0.06 50 10 17 +10
30DEC25 44.00 C 0.20 0.20 0.15 0.05 -0.04 50 35 84 +29
30DEC25 45.00 C 0.13 0.13 0.13 0.03 -0.04 50 20 41 +20
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 137 0
30DEC25 47.00 C 0.09 0.09 0.08 0.01 -0.02 48 35 98 +35
29JAN26 19.50 C 0.00 0.00 0.00 13.91 -0.51 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.48 -0.44 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.42 -0.52 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.43 -0.53 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.50 -0.49 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.39 -0.75 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.64 -0.26 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.64 -0.57 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.73 -0.40 44 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.86 -0.47 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.34 -0.24 51 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 4.37 -0.51 44 0 183 0
29JAN26 31.00 C 0.00 0.00 0.00 3.76 -0.50 45 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 3.22 -0.43 46 0 156 0
29JAN26 33.00 C 2.55 2.55 2.55 2.75 -0.37 47 2 197 +2
29JAN26 34.00 C 2.36 2.36 2.36 2.32 -0.33 48 1 757 0
29JAN26 35.00 C 0.00 0.00 0.00 1.91 -0.33 48 0 532 0
29JAN26 36.00 C 0.00 0.00 0.00 1.56 -0.31 47 0 674 0
29JAN26 37.00 C 0.00 0.00 0.00 1.26 -0.35 47 0 315 0
29JAN26 38.00 C 0.00 0.00 0.00 1.02 -0.35 47 0 255 0
29JAN26 39.00 C 0.00 0.00 0.00 0.81 -0.31 47 0 181 0
29JAN26 40.00 C 0.88 0.93 0.88 0.64 -0.28 47 2 182 0
29JAN26 41.00 C 0.00 0.00 0.00 0.50 -0.25 47 0 74 0
29JAN26 42.00 C 0.00 0.00 0.00 0.39 -0.21 47 0 55 0
29JAN26 43.00 C 0.00 0.00 0.00 0.31 -0.18 47 0 31 0
29JAN26 44.00 C 0.00 0.00 0.00 0.24 -0.15 47 0 48 0
29JAN26 45.00 C 0.00 0.00 0.00 0.18 -0.13 47 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 -0.11 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 -0.09 47 0 115 0
26FEB26 20.00 C 0.00 0.00 0.00 13.48 -0.51 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.50 -0.52 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.54 -0.52 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.62 -0.49 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.67 -0.52 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.76 -0.26 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.82 -0.39 42 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.00 -0.38 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.21 -0.41 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.72 -0.19 48 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 4.87 -0.37 45 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.20 -0.42 44 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 3.69 -0.37 45 0 55 0
26FEB26 33.00 C 3.25 3.25 3.25 3.25 -0.29 46 2 57 0
26FEB26 34.00 C 0.00 0.00 0.00 2.83 -0.25 47 0 215 0
26FEB26 35.00 C 0.00 0.00 0.00 2.48 -0.19 47 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 2.11 -0.24 47 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 1.79 -0.28 47 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.51 -0.27 47 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.27 -0.24 47 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.06 -0.22 47 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.88 -0.20 47 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.73 -0.18 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.61 -0.15 47 0 23 0
30MAR26 8.25 C 0.00 0.00 0.00 25.13 -0.51 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.89 -0.51 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.64 -0.51 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.39 -0.51 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.14 -0.52 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.90 -0.51 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.65 -0.51 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.40 -0.52 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.91 -0.51 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.41 -0.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.92 -0.51 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.42 -0.52 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.93 -0.51 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.43 -0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.13 -0.33 93 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.44 -0.52 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.95 -0.52 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.46 -0.51 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.96 -0.52 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.47 -0.52 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.98 -0.52 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.48 -0.53 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.99 -0.53 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.50 -0.53 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.02 -0.52 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.53 -0.53 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.05 -0.53 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.57 -0.53 46 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.60 -0.42 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.62 -0.44 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.79 -0.53 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.81 -0.38 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 8.92 -0.38 42 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.11 -0.40 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.32 -0.44 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 6.56 -0.49 43 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.07 -0.31 46 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 5.42 -0.33 46 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 4.75 -0.41 45 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.23 -0.39 45 0 40 0
30MAR26 33.00 C 3.83 3.83 3.83 3.78 -0.35 46 2 262 +2
30MAR26 34.00 C 0.00 0.00 0.00 3.39 -0.28 47 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 3.04 -0.22 47 0 191 0
30MAR26 36.00 C 0.00 0.00 0.00 2.69 -0.23 48 0 170 0
30MAR26 37.00 C 0.00 0.00 0.00 2.35 -0.32 47 0 652 0
30MAR26 38.00 C 0.00 0.00 0.00 2.05 -0.32 47 0 35 0
30MAR26 39.00 C 0.00 0.00 0.00 1.79 -0.29 47 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.55 -0.27 47 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 1.34 -0.25 47 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.16 -0.23 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.00 -0.21 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.86 -0.19 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.74 -0.17 47 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.63 -0.16 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.53 -0.15 47 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 23.96 -0.52 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.71 -0.52 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.46 -0.52 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.97 -0.52 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.48 -0.52 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.99 -0.52 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.50 -0.52 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.01 -0.52 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.52 -0.52 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.13 -0.42 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.54 -0.53 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.05 -0.53 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.56 -0.53 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.07 -0.54 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.59 -0.54 45 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.11 -0.54 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.63 -0.54 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.15 -0.54 45 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 15.68 -0.54 45 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.21 -0.54 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 14.74 -0.55 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.28 -0.55 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.83 -0.27 45 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.93 -0.56 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.06 -0.56 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.22 -0.56 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.41 -0.56 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.49 -0.40 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.64 -0.54 40 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.19 -0.56 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.54 -0.55 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.91 -0.54 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.27 -0.39 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.64 -0.47 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.20 -0.42 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.83 -0.31 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.43 -0.27 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.00 -0.30 45 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.70 -0.21 46 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.36 -0.29 46 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.03 -0.28 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.75 -0.33 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.47 -0.34 45 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 -0.36 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.02 -0.34 45 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.80 -0.35 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.63 -0.30 45 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 -0.28 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.31 -0.29 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.18 -0.26 45 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 17.63 -0.54 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.16 -0.54 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.69 -0.55 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.23 -0.55 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.77 -0.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.32 -0.56 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.87 -0.57 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.44 -0.56 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.00 -0.57 44 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.16 -0.58 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.34 -0.58 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.50 -0.28 43 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.63 -0.42 41 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.11 -0.58 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.32 -0.38 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.69 -0.40 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.08 -0.40 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.75 -0.18 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.99 -0.41 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 6.50 -0.39 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.04 -0.39 44 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 5.63 -0.34 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.22 -0.51 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.82 -0.52 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.48 -0.32 44 0 33 0
29SEP26 37.00 C 0.00 0.00 0.00 4.12 -0.34 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.80 -0.48 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.60 -0.24 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.34 -0.22 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.08 -0.26 45 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 2.82 -0.34 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.54 -0.37 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.34 -0.45 44 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.15 -0.37 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.97 -0.35 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.88 -0.32 45 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 12.76 -0.55 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.03 -0.54 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.34 -0.55 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.66 -0.55 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.05 -0.52 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.43 -0.53 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.87 -0.50 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.33 -0.50 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.79 -0.50 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.32 -0.48 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.86 -0.47 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.25 -0.42 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.02 -0.24 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.63 -0.26 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.25 -0.26 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.93 -0.23 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.61 -0.25 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.30 -0.25 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.02 -0.23 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 - 44 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 3.52 - 44 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 3.27 - 44 0 0 -
TOTAL CALL 265 12,833 +153
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 146 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 141 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 73 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 0.00 55 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 0.00 51 0 397 0
30DEC25 26.00 P 0.06 0.06 0.06 0.06 -0.01 50 45 254 +45
30DEC25 27.00 P 0.10 0.10 0.10 0.10 -0.01 48 18 373 +7
30DEC25 28.00 P 0.18 0.18 0.18 0.19 -0.01 48 1 359 0
30DEC25 29.00 P 0.29 0.30 0.26 0.32 -0.01 48 21 294 -9
30DEC25 30.00 P 0.49 0.51 0.46 0.52 0.00 48 23 506 +22
30DEC25 31.00 P 0.85 0.85 0.72 0.79 +0.02 48 38 353 +19
30DEC25 32.00 P 1.16 1.24 1.06 1.14 +0.02 48 19 241 +19
30DEC25 33.00 P 1.72 1.82 1.67 1.58 +0.04 48 25 191 +12
30DEC25 34.00 P 2.51 2.51 2.51 2.15 +0.04 48 1 73 -1
30DEC25 35.00 P 0.00 0.00 0.00 2.87 +0.16 51 0 75 0
30DEC25 36.00 P 0.00 0.00 0.00 3.59 +0.24 52 0 118 0
30DEC25 37.00 P 0.00 0.00 0.00 4.38 +0.26 53 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 5.16 +0.24 52 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.12 +0.35 57 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 7.06 +0.39 60 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 7.99 +0.39 62 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.90 +0.34 61 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.86 +0.32 63 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.74 +0.20 56 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.72 +0.17 56 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.74 +0.17 63 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.74 +0.14 67 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 37 0
29JAN26 25.00 P 0.11 0.11 0.11 0.13 -0.03 46 12 86 +12
29JAN26 26.00 P 0.20 0.20 0.20 0.22 -0.04 46 5 91 +5
29JAN26 27.00 P 0.30 0.31 0.30 0.34 -0.04 46 21 81 +12
29JAN26 28.00 P 0.51 0.51 0.46 0.51 -0.04 46 2 50 -2
29JAN26 29.00 P 0.74 0.74 0.74 0.73 -0.04 46 1 648 -1
29JAN26 30.00 P 1.01 1.05 0.91 1.00 -0.03 46 17 269 +17
29JAN26 31.00 P 0.00 0.00 0.00 1.33 -0.02 46 0 109 0
29JAN26 32.00 P 0.00 0.00 0.00 1.78 +0.04 47 0 155 0
29JAN26 33.00 P 0.00 0.00 0.00 2.21 -0.03 46 0 258 0
29JAN26 34.00 P 0.00 0.00 0.00 2.89 +0.07 48 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 3.50 +0.08 48 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 4.18 +0.11 49 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 4.91 +0.23 49 0 240 0
29JAN26 38.00 P 0.00 0.00 0.00 5.70 +0.20 50 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.52 +0.22 51 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 7.39 +0.27 52 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 8.29 +0.30 54 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 9.21 +0.33 55 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.15 +0.36 57 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.13 +0.39 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.95 +0.26 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.94 +0.27 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 14.09 +0.43 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 0.00 46 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 0.00 46 0 11 0
26FEB26 25.00 P 0.24 0.24 0.24 0.29 +0.01 46 3 13 +3
26FEB26 26.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 43 0
26FEB26 27.00 P 0.47 0.47 0.47 0.60 +0.03 46 10 108 +10
26FEB26 28.00 P 0.74 0.74 0.74 0.81 +0.04 46 1 167 +1
26FEB26 29.00 P 1.01 1.01 1.01 1.07 +0.05 46 3 90 +3
26FEB26 30.00 P 1.35 1.35 1.35 1.39 +0.07 45 3 88 +3
26FEB26 31.00 P 0.00 0.00 0.00 1.76 +0.09 45 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 2.18 +0.03 45 0 60 0
26FEB26 33.00 P 0.00 0.00 0.00 2.68 +0.04 45 0 45 0
26FEB26 34.00 P 0.00 0.00 0.00 3.27 +0.07 46 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.95 +0.16 47 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.49 +0.06 46 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.36 +0.26 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.91 +0.08 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.81 +0.22 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.72 +0.32 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.37 +0.15 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.47 +0.38 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.38 +0.40 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 87 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 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 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 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 66 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 61 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 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 46 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 0.00 46 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.36 +0.01 46 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 15 0
30MAR26 26.00 P 0.57 0.57 0.57 0.68 +0.02 46 1 28 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.89 +0.02 46 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.15 +0.03 46 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.46 +0.05 46 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 1.80 +0.06 46 0 201 0
30MAR26 31.00 P 0.00 0.00 0.00 2.20 +0.06 45 0 162 0
30MAR26 32.00 P 0.00 0.00 0.00 2.65 +0.02 45 0 32 0
30MAR26 33.00 P 0.00 0.00 0.00 3.16 +0.03 46 0 45 0
30MAR26 34.00 P 0.00 0.00 0.00 3.78 +0.05 47 0 45 0
30MAR26 35.00 P 0.00 0.00 0.00 4.42 +0.09 47 0 30 0
30MAR26 36.00 P 0.00 0.00 0.00 5.10 +0.15 48 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 5.82 +0.20 49 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 6.57 +0.25 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.32 +0.26 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.12 +0.30 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.94 +0.30 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.79 +0.34 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.67 +0.35 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.57 +0.38 53 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 12.48 +0.39 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.41 +0.40 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.35 +0.41 56 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 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 44 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 -0.01 44 0 39 0
29JUN26 24.00 P 0.00 0.00 0.00 0.81 -0.01 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 -0.01 44 0 9 0
29JUN26 26.00 P 1.11 1.11 1.11 1.28 -0.01 44 4 11 +4
29JUN26 27.00 P 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
29JUN26 28.00 P 1.72 1.78 1.72 1.90 +0.01 44 6 62 +6
29JUN26 29.00 P 0.00 0.00 0.00 2.26 +0.03 44 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.67 +0.03 44 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 3.11 +0.02 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.63 -0.01 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.15 0.00 44 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.75 -0.05 44 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.42 +0.01 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.09 +0.08 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.80 +0.12 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.49 +0.13 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.24 +0.18 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.99 +0.18 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.57 +0.02 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.60 +0.26 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.41 +0.27 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.25 +0.30 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.09 +0.29 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.95 +0.29 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.82 +0.72 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 -0.02 44 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.02 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.24 -0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.01 43 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 0.00 43 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 0.00 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 +0.01 43 0 0 0
29SEP26 30.00 P 3.30 3.30 3.30 3.29 +0.01 43 1 1 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.77 -0.01 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.32 +0.02 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.87 +0.04 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.49 0.00 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.13 -0.02 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.75 +0.01 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.21 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.14 +0.26 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.70 +0.15 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.63 +0.39 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.16 +0.19 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.90 +0.19 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 +0.24 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.48 +0.24 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 +0.25 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.10 +0.28 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.94 +0.30 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 0.00 43 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.93 +0.06 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 +0.03 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.07 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 +0.10 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 +0.10 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.93 +0.16 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.43 +0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.01 +0.22 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.58 +0.10 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.07 +0.01 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 +0.26 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.27 +0.20 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.07 +0.38 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.60 +0.25 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.27 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.98 +0.28 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.71 - 44 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 11.45 - 44 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 12.20 - 44 0 0 -
TOTAL PUT 281 14,982 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 13.78
30DEC25 5.50 C 0.00 0.00 0.00 8.38 -0.30 196 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.04 -0.39 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.86 -0.32 170 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.56 -0.37 128 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.39 -0.36 167 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.16 -0.27 166 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.88 -0.30 149 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.66 -0.27 151 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.39 -0.29 138 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.13 -0.30 128 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.89 -0.29 125 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.66 -0.27 125 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.30 -0.38 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.17 -0.26 115 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.89 -0.30 102 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.65 -0.29 98 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.30 -0.39 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.18 -0.26 94 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.92 -0.27 86 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.41 -0.28 74 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.83 -0.37 46 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.34 -0.45 41 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.89 -0.31 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.50 -0.23 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.08 -0.27 39 0 1 0
30DEC25 13.50 C 0.82 0.82 0.72 0.74 -0.27 37 17 60 +17
30DEC25 14.00 C 0.00 0.00 0.00 0.54 -0.16 41 0 60 0
30DEC25 14.50 C 0.34 0.34 0.29 0.33 -0.15 39 102 305 +72
30DEC25 15.00 C 0.19 0.19 0.18 0.20 -0.11 39 55 221 +24
30DEC25 15.50 C 0.15 0.15 0.11 0.12 -0.08 39 32 122 +24
30DEC25 16.00 C 0.07 0.07 0.07 0.07 -0.05 39 35 172 +15
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 164 0
30DEC25 17.50 C 0.02 0.02 0.02 0.01 -0.01 39 1 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JAN26 9.75 C 0.00 0.00 0.00 4.18 -0.29 62 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.92 -0.27 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.47 -0.22 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.90 -0.36 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.44 -0.35 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.13 -0.20 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.74 -0.24 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.37 -0.26 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.09 -0.22 41 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.84 -0.19 41 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.65 -0.18 41 0 30 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 -0.16 42 0 4 0
29JAN26 15.50 C 0.42 0.42 0.42 0.37 -0.13 42 1 2 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.27 -0.10 42 0 33 0
29JAN26 16.50 C 0.00 0.00 0.00 0.19 -0.09 41 0 147 0
29JAN26 17.00 C 0.17 0.17 0.17 0.14 -0.06 42 15 390 +15
29JAN26 17.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 18 0
29JAN26 19.00 C 0.05 0.05 0.05 0.03 -0.02 41 2 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.19 -0.33 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.00 -0.27 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.47 -0.33 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.03 -0.34 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.65 -0.29 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.32 -0.19 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.97 -0.26 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.59 -0.26 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.32 -0.23 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.09 -0.20 42 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.90 -0.18 43 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.73 -0.18 43 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.59 -0.16 43 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 33 0
26FEB26 16.50 C 0.00 0.00 0.00 0.37 -0.12 43 0 15 0
26FEB26 17.00 C 0.33 0.33 0.31 0.29 -0.10 43 30 45 +30
26FEB26 17.50 C 0.00 0.00 0.00 0.23 -0.08 43 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.06 43 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.99 -0.24 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.73 -0.40 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.49 -0.33 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.30 -0.23 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 -0.44 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.84 -0.10 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.55 -0.30 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.36 -0.32 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.15 -0.23 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.72 -0.24 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.31 -0.24 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.89 -0.25 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.57 -0.17 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.24 -0.21 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.89 -0.23 46 0 0 0
30MAR26 13.50 C 1.61 1.64 1.61 1.66 -0.22 46 19 20 +19
30MAR26 14.00 C 0.00 0.00 0.00 1.41 -0.21 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.21 -0.21 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.04 -0.19 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.88 -0.18 46 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 0.75 -0.15 46 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 -0.15 46 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.52 -0.15 46 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.44 -0.12 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.36 -0.11 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.30 -0.10 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.25 -0.08 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 -0.08 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.46 -0.25 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.28 -0.23 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.06 -0.24 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.78 -0.32 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.63 -0.27 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.46 -0.24 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.08 -0.25 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 -0.23 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.38 -0.22 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 -0.23 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.71 -0.25 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 -0.20 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.25 -0.18 48 0 0 0
29JUN26 14.00 C 1.99 1.99 1.99 1.98 -0.22 47 15 15 +15
29JUN26 14.50 C 0.00 0.00 0.00 1.78 -0.24 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 -0.18 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.45 -0.16 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.29 -0.17 47 0 3 0
29JUN26 16.50 C 0.00 0.00 0.00 1.15 -0.17 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.03 -0.15 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 -0.18 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.15 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 -0.17 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.14 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.57 -0.14 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.50 -0.14 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 -0.12 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 -0.09 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 4.94 -0.25 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 -0.25 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 -0.22 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.11 -0.20 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.18 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 -0.22 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 -0.21 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.00 -0.18 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.70 -0.27 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.19 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.19 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 -0.22 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 -0.23 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 -0.21 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 -0.21 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 -0.19 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 -0.15 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 -0.12 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 -0.14 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.12 -0.14 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 -0.11 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 -0.07 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.83 -0.08 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 -0.06 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 -0.31 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 -0.33 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.65 -0.32 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.34 -0.30 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.05 -0.31 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 -0.30 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.54 -0.27 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 -0.27 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.27 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.90 -0.26 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 -0.23 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 -0.24 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 -0.19 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 -0.19 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 -0.21 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 -0.21 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 -0.19 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 -0.19 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 -0.20 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 -0.19 50 0 0 0
TOTAL CALL 324 6,160 +232
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 81 0
30DEC25 12.00 P 0.08 0.08 0.08 0.07 +0.03 40 7 100 0
30DEC25 12.50 P 0.14 0.15 0.14 0.14 +0.05 39 33 104 +33
30DEC25 13.00 P 0.25 0.25 0.25 0.26 +0.08 38 3 235 +2
30DEC25 13.50 P 0.41 0.45 0.41 0.44 +0.11 38 19 186 +18
30DEC25 14.00 P 0.64 0.74 0.64 0.69 +0.15 38 2 1,149 0
30DEC25 14.50 P 0.00 0.00 0.00 1.00 +0.19 37 0 253 0
30DEC25 15.00 P 0.00 0.00 0.00 1.42 +0.27 41 0 240 0
30DEC25 15.50 P 0.00 0.00 0.00 1.82 +0.28 40 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 +0.44 46 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.74 +0.30 40 0 55 0
30DEC25 17.00 P 0.00 0.00 0.00 3.22 +0.31 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.72 +0.28 0 0 7 -15
30DEC25 18.00 P 0.00 0.00 0.00 4.22 +0.26 0 0 0 -16
30DEC25 18.50 P 0.00 0.00 0.00 4.72 +0.25 0 0 0 -15
30DEC25 19.00 P 0.00 0.00 0.00 5.22 +0.33 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.72 +0.33 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.22 +0.33 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.22 +0.32 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.22 +0.32 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.22 +0.33 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.22 +0.33 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.22 +0.33 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.22 +0.33 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.22 +0.33 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JAN26 11.00 P 0.09 0.09 0.09 0.08 +0.02 42 1 65 +1
29JAN26 11.50 P 0.17 0.17 0.17 0.14 +0.03 41 15 145 +15
29JAN26 12.00 P 0.25 0.25 0.25 0.24 +0.06 42 3 95 +2
29JAN26 12.50 P 0.35 0.35 0.35 0.37 +0.08 42 4 49 +4
29JAN26 13.00 P 0.00 0.00 0.00 0.55 +0.11 42 0 232 0
29JAN26 13.50 P 0.00 0.00 0.00 0.75 +0.13 41 0 90 0
29JAN26 14.00 P 0.96 0.96 0.96 1.01 +0.15 42 1 44 +1
29JAN26 14.50 P 0.00 0.00 0.00 1.31 +0.18 42 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.64 +0.19 41 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 2.08 +0.29 45 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.45 +0.26 43 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.81 +0.30 38 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.28 +0.32 39 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.77 +0.28 42 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.24 +0.24 41 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.81 +0.34 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.23 +0.30 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.72 +0.22 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.22 +0.32 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.24 +0.33 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.25 +0.34 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.24 +0.34 70 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.23 +0.33 71 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 15 0
26FEB26 10.50 P 0.11 0.13 0.11 0.11 +0.02 43 11 32 +11
26FEB26 11.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.27 +0.05 43 0 30 0
26FEB26 12.00 P 0.39 0.39 0.39 0.40 +0.07 43 15 46 +15
26FEB26 12.50 P 0.53 0.56 0.53 0.56 +0.09 43 12 42 +12
26FEB26 13.00 P 0.76 0.76 0.76 0.74 +0.10 43 1 1 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.96 +0.11 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 +0.15 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.54 +0.18 43 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.81 +0.13 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.17 +0.16 41 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.60 +0.29 43 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.98 +0.19 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.45 +0.25 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 +0.19 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.32 +0.25 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.86 +0.33 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.25 +0.26 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.73 +0.23 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.02 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 +0.06 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.62 +0.08 46 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 +0.09 46 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.99 +0.09 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.22 +0.10 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.49 +0.13 45 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 1.79 +0.15 46 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.09 +0.14 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.46 +0.18 46 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.88 +0.22 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 +0.23 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.61 +0.17 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 +0.28 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.45 +0.22 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.86 +0.21 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.28 +0.11 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.79 +0.28 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.25 +0.21 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.24 +0.27 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.25 +0.32 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.24 +0.29 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.23 +0.25 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.22 +0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.22 +0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.22 +0.32 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.01 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.02 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.02 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.03 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.66 +0.04 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 +0.06 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 +0.09 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.12 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.71 +0.14 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.94 +0.10 46 0 0 0
29JUN26 14.50 P 2.23 2.23 2.23 2.28 +0.16 47 15 45 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.57 +0.13 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.93 +0.19 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.22 +0.13 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.56 +0.10 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.97 +0.15 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.15 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.19 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 5.15 +0.14 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.58 +0.16 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.06 +0.21 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 +0.21 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.37 +0.22 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.30 +0.23 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.33 +0.32 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.24 +0.26 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.22 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.22 +0.30 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.25 +0.34 56 0 0 0
29SEP26 9.75 P 0.60 0.60 0.60 0.62 +0.08 50 1 1 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.70 +0.10 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 +0.09 50 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 +0.09 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 +0.10 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 +0.10 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 +0.09 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.10 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 +0.12 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 +0.17 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 +0.20 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 +0.20 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 +0.22 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 +0.22 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 +0.20 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.43 +0.18 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 +0.22 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.23 +0.22 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.18 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.97 +0.18 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 +0.25 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.80 +0.22 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.66 +0.24 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.54 +0.25 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.47 +0.28 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.40 +0.31 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 +0.05 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.05 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.07 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.07 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 +0.08 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 +0.08 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.07 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 +0.07 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.43 +0.10 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.10 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 +0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.13 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 +0.15 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 +0.15 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 +0.15 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.18 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 +0.19 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 +0.17 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 +0.22 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.24 +0.21 50 0 0 0
TOTAL PUT 143 8,701 +85
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$ 7.52
30DEC25 4.80 C 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.28 +0.17 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.03 +0.17 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.78 +0.16 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.52 +0.17 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.27 +0.15 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 1.04 +0.17 26 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.79 +0.17 20 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.54 +0.16 13 0 126 0
30DEC25 7.25 C 0.30 0.31 0.30 0.31 +0.12 13 28 203 0
30DEC25 7.50 C 0.10 0.14 0.10 0.14 +0.07 14 8 322 0
30DEC25 7.75 C 0.00 0.00 0.00 0.05 +0.03 15 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.73 +0.15 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.55 +0.17 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.28 +0.15 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.03 +0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.78 +0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.81 +0.16 15 0 0 0
29JAN26 7.00 C 0.58 0.58 0.58 0.58 +0.15 15 2 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.36 +0.11 13 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.21 +0.08 15 0 61 0
29JAN26 7.75 C 0.09 0.09 0.09 0.10 +0.05 14 6 10 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.03 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.55 +0.17 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.04 +0.16 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.32 +0.17 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.07 +0.16 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.84 +0.16 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.62 +0.14 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.41 +0.10 14 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 +0.08 15 0 5 0
26FEB26 7.75 C 0.13 0.13 0.13 0.15 +0.06 15 10 75 +10
26FEB26 8.00 C 0.00 0.00 0.00 0.08 +0.04 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.75 +0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.33 +0.19 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 +0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 +0.20 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.58 +0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 +0.15 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.15 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 +0.14 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 +0.12 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 +0.11 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 +0.09 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.23 +0.07 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 +0.04 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.04 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.79 +0.18 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.70 +0.19 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.60 +0.18 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 +0.18 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 +0.18 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.63 +0.17 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 +0.18 18 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.15 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 +0.14 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 +0.11 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 +0.12 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 +0.11 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 +0.09 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.07 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.05 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.79 +0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 +0.16 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 +0.16 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 +0.17 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.17 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.18 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 +0.17 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 +0.13 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 +0.12 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.11 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.12 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 +0.09 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 +0.07 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.05 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
29SEP26 9.00 C 0.13 0.13 0.13 0.12 +0.03 19 8 8 +8
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.60 - 20 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.17 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.17 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 +0.18 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 +0.17 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 +0.14 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 +0.09 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 +0.14 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.10 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 +0.10 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 +0.08 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 +0.06 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.06 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.04 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
TOTAL CALL 62 1,419 +18
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 392 0
30DEC25 7.25 P 0.00 0.00 0.00 0.04 -0.03 17 0 307 0
30DEC25 7.50 P 0.11 0.12 0.11 0.12 -0.07 16 16 393 +16
30DEC25 7.75 P 0.28 0.28 0.27 0.27 -0.13 16 103 203 +103
30DEC25 8.00 P 0.00 0.00 0.00 0.48 -0.17 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.98 -0.17 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.26 -0.15 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.51 -0.15 47 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.76 -0.15 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.01 -0.16 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.26 -0.16 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.51 -0.15 67 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.01 -0.15 75 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.51 -0.15 83 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.01 -0.15 91 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 278 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 -0.04 15 0 260 0
29JAN26 7.50 P 0.00 0.00 0.00 0.16 -0.07 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.31 -0.11 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.50 -0.15 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.98 -0.20 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.26 -0.15 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.51 -0.15 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.76 -0.16 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.01 -0.16 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.26 -0.16 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.04 16 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.21 -0.06 16 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.35 -0.10 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.52 -0.14 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.74 -0.16 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.98 -0.20 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.26 -0.17 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.51 -0.17 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.76 -0.17 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.01 -0.17 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.26 -0.17 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.04 17 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.26 -0.07 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 -0.09 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 -0.12 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.76 -0.15 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.19 18 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.27 -0.17 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 -0.18 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 -0.17 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.01 -0.17 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 -0.18 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 -0.18 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.01 -0.17 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 -0.17 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 -0.17 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.03 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.06 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.08 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 -0.10 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.10 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.11 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.15 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 -0.15 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.56 -0.17 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 -0.17 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 -0.17 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 -0.17 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 -0.17 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 -0.17 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.04 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.06 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.08 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.09 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.13 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 -0.12 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.12 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 -0.13 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.13 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.14 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 -0.14 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.04 19 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.06 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.09 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.09 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.14 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.12 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.12 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 -0.13 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 -0.14 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 -0.14 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 -0.14 23 0 0 0
TOTAL PUT 119 4,050 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.46
30DEC25 20.00 C 0.00 0.00 0.00 8.50 -0.68 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.51 -0.67 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.68 -0.44 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.52 -0.82 30 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.57 -0.58 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.70 -0.50 40 0 18 0
30DEC25 26.00 C 2.77 2.77 2.77 2.73 -0.54 33 10 10 +10
30DEC25 27.00 C 0.00 0.00 0.00 1.93 -0.66 32 0 17 0
30DEC25 28.00 C 0.00 0.00 0.00 1.30 -0.45 32 0 99 0
30DEC25 29.00 C 0.87 0.87 0.81 0.81 -0.39 32 54 410 +49
30DEC25 30.00 C 0.51 0.51 0.49 0.49 -0.27 33 42 428 +27
30DEC25 31.00 C 0.31 0.31 0.28 0.26 -0.20 32 5 190 +5
30DEC25 32.00 C 0.20 0.20 0.17 0.13 -0.14 32 23 145 +3
30DEC25 33.00 C 0.12 0.12 0.11 0.07 -0.08 33 55 367 0
30DEC25 34.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 368 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 136 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 8.57 -0.61 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.58 -0.60 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.68 -0.53 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.66 -0.68 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.74 -0.58 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.89 -0.53 34 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.10 -0.57 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.42 -0.63 33 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.81 -0.46 33 0 67 0
29JAN26 29.00 C 0.00 0.00 0.00 1.38 -0.37 34 0 124 0
29JAN26 30.00 C 0.00 0.00 0.00 1.02 -0.26 34 0 118 0
29JAN26 31.00 C 0.80 0.80 0.80 0.73 -0.20 35 3 465 +3
29JAN26 32.00 C 0.59 0.59 0.59 0.50 -0.21 34 12 242 0
29JAN26 33.00 C 0.42 0.42 0.42 0.34 -0.15 35 4 140 0
29JAN26 34.00 C 0.00 0.00 0.00 0.22 -0.11 34 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 154 0
29JAN26 36.00 C 0.20 0.20 0.20 0.09 -0.06 34 100 651 +100
29JAN26 37.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.65 -0.60 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.69 -0.58 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.73 -0.61 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.72 -0.79 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.98 -0.55 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.17 -0.51 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.43 -0.71 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.82 -0.41 35 0 100 0
26FEB26 28.00 C 2.31 2.31 2.31 2.28 -0.36 35 6 126 +6
26FEB26 29.00 C 1.86 1.86 1.84 1.82 -0.32 35 198 273 +198
26FEB26 30.00 C 1.36 1.36 1.36 1.43 -0.27 35 15 180 0
26FEB26 31.00 C 0.00 0.00 0.00 1.11 -0.25 36 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.87 -0.21 36 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.68 -0.14 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.51 -0.11 37 0 61 0
26FEB26 35.00 C 0.45 0.45 0.45 0.38 -0.08 37 27 72 +26
26FEB26 36.00 C 0.36 0.37 0.36 0.28 -0.06 37 30 60 +30
26FEB26 37.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.75 -0.60 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.69 -0.74 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.93 -0.43 36 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.96 -0.66 32 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.11 -0.69 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.42 -0.61 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.74 -0.57 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.22 -0.42 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.71 -0.40 36 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 2.24 -0.37 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.86 -0.31 36 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 1.53 -0.28 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.23 -0.27 37 0 19 0
30MAR26 33.00 C 1.07 1.07 1.07 0.98 -0.25 36 15 18 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.78 -0.21 36 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.61 -0.18 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.48 -0.15 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.37 -0.13 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.10 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 20.00 C 9.00 9.00 9.00 8.94 -0.76 33 3 3 +3
29JUN26 21.00 C 0.00 0.00 0.00 8.28 -0.50 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.34 -0.63 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.63 -0.50 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.85 -0.56 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.21 -0.48 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.63 -0.37 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.06 -0.36 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.54 -0.35 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.10 -0.30 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.70 -0.28 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.35 -0.28 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.04 -0.28 37 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.75 -0.26 37 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.50 -0.24 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.27 -0.23 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.09 -0.18 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.92 -0.17 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.78 -0.12 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.66 -0.11 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 -0.10 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.47 -0.10 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.27 -0.07 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN26 50.00 C 0.27 0.28 0.27 0.09 -0.03 36 16 20 +16
29SEP26 20.00 C 0.00 0.00 0.00 9.42 -0.55 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.62 -0.56 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.92 -0.48 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.14 -0.45 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.66 -0.25 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.83 -0.48 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.31 -0.39 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 -0.34 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.28 -0.33 37 0 120 0
29SEP26 29.00 C 0.00 0.00 0.00 3.87 -0.29 37 0 88 0
29SEP26 30.00 C 0.00 0.00 0.00 3.45 -0.30 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 -0.25 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.80 -0.24 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.50 -0.25 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.22 -0.25 37 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.96 -0.24 37 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.75 -0.21 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.53 -0.21 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.37 -0.16 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 -0.16 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 -0.14 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 -0.15 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.12 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 -0.10 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.63 -0.08 37 0 0 0
29SEP26 45.00 C 0.76 0.76 0.76 0.55 -0.10 37 7 65 +7
29SEP26 46.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.79 -0.58 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.07 -0.63 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.39 -0.46 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.65 -0.59 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.00 -0.54 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.44 -0.49 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.88 -0.44 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.32 -0.49 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.87 -0.42 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.46 -0.33 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.06 -0.38 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.72 -0.32 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.42 -0.32 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.08 -0.30 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 -0.35 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.53 -0.27 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.29 -0.32 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 -0.35 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.81 -0.29 37 0 0 0
TOTAL CALL 625 10,730 +498
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC25 24.00 P 0.04 0.04 0.04 0.03 +0.01 33 79 62 -79
30DEC25 25.00 P 0.09 0.09 0.09 0.08 +0.01 32 20 396 0
30DEC25 26.00 P 0.18 0.21 0.18 0.20 +0.04 32 18 381 +18
30DEC25 27.00 P 0.38 0.42 0.38 0.40 +0.09 32 80 190 +57
30DEC25 28.00 P 0.75 0.78 0.74 0.77 +0.18 32 39 323 +10
30DEC25 29.00 P 0.00 0.00 0.00 1.29 +0.24 32 0 95 0
30DEC25 30.00 P 0.00 0.00 0.00 1.97 +0.37 33 0 316 0
30DEC25 31.00 P 0.00 0.00 0.00 2.82 +0.49 36 0 167 0
30DEC25 32.00 P 0.00 0.00 0.00 3.65 +0.48 34 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 4.59 +0.62 35 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.56 +0.51 37 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 6.58 +0.62 45 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 7.55 +0.57 44 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 8.79 +0.67 73 0 0 -2
30DEC25 38.00 P 0.00 0.00 0.00 9.79 +0.82 78 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.57 +0.61 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.55 +0.59 60 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.82 +0.85 95 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.81 +0.84 99 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.56 +0.59 74 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.79 +0.85 105 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.82 +0.85 112 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.81 +0.84 115 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.70 +0.73 109 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.56 +0.59 90 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.56 +0.59 93 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.81 +0.84 130 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.21 +0.74 128 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.56 +0.60 110 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.06 +0.59 117 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.79 +0.82 158 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.21 +0.74 157 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.56 +0.60 134 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.06 +0.61 139 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.56 +0.59 144 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 47 0
29JAN26 23.00 P 0.10 0.10 0.10 0.09 +0.02 34 11 72 +11
29JAN26 24.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 406 0
29JAN26 25.00 P 0.30 0.30 0.30 0.31 +0.05 34 20 610 +5
29JAN26 26.00 P 0.00 0.00 0.00 0.53 +0.10 34 0 94 0
29JAN26 27.00 P 0.83 0.83 0.83 0.84 +0.13 34 10 288 -10
29JAN26 28.00 P 1.20 1.25 1.19 1.26 +0.23 34 9 305 +4
29JAN26 29.00 P 1.75 1.75 1.75 1.80 +0.32 34 2 506 +2
29JAN26 30.00 P 0.00 0.00 0.00 2.44 +0.34 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 3.18 +0.41 36 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 4.02 +0.50 38 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.61 +0.27 28 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.82 +0.59 41 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.79 +0.64 45 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.59 +0.48 38 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.79 +0.66 53 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 9.79 +0.82 56 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.61 +0.62 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.55 +0.57 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.82 +0.85 68 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.81 +0.84 71 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.56 +0.59 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.79 +0.81 76 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.82 +0.85 81 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.81 +0.84 83 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
26FEB26 21.00 P 0.07 0.07 0.07 0.07 +0.02 36 3 18 +3
26FEB26 22.00 P 0.11 0.12 0.11 0.13 +0.04 36 14 66 +1
26FEB26 23.00 P 0.17 0.17 0.17 0.23 +0.06 36 1 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.38 +0.09 36 0 18 0
26FEB26 25.00 P 0.52 0.52 0.52 0.59 +0.13 36 1 1 +1
26FEB26 26.00 P 0.00 0.00 0.00 0.87 +0.19 36 0 85 0
26FEB26 27.00 P 1.14 1.14 1.11 1.22 +0.21 36 30 261 +10
26FEB26 28.00 P 1.51 1.55 1.50 1.65 +0.26 35 242 604 +208
26FEB26 29.00 P 2.02 2.02 2.02 2.29 +0.41 37 2 142 +2
26FEB26 30.00 P 0.00 0.00 0.00 2.74 +0.30 35 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.39 +0.29 34 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.36 +0.54 39 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.91 +0.31 33 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.90 +0.67 37 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 6.94 +0.64 42 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.74 +0.52 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.85 +0.70 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.79 +0.69 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.61 +0.43 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.57 +0.53 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.82 +0.81 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.81 +0.81 60 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.64 +0.66 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.38 +0.05 36 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.58 +0.08 36 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.83 +0.10 36 0 127 0
30MAR26 26.00 P 1.11 1.11 1.11 1.13 +0.13 36 1 27 +1
30MAR26 27.00 P 1.50 1.50 1.50 1.51 +0.16 36 10 100 0
30MAR26 28.00 P 0.00 0.00 0.00 1.99 +0.22 36 0 52 0
30MAR26 29.00 P 0.00 0.00 0.00 2.51 +0.26 36 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 3.13 +0.29 36 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.76 +0.29 36 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.37 +0.36 34 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.18 +0.27 35 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.15 +0.58 38 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.98 +0.43 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.96 +0.53 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.94 +0.60 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.79 +0.69 42 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.80 +0.62 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.76 +0.66 46 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.82 +0.76 51 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.81 +0.74 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.64 +0.53 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.79 +0.79 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.82 +0.83 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.81 +0.84 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.70 +0.69 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.56 +0.59 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.56 +0.59 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.81 +0.84 70 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.22 +0.75 70 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.71 +0.73 74 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.06 +0.56 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.79 +0.72 85 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.24 +0.77 86 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.56 +0.60 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.05 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 +0.07 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.61 +0.08 36 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 +0.12 36 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 +0.13 36 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 1.44 +0.15 36 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 1.78 +0.14 36 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 +0.16 36 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 +0.31 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.24 +0.22 36 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.83 +0.30 36 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.47 +0.32 36 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.18 +0.35 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.92 +0.40 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.70 +0.41 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.52 +0.47 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.32 +0.47 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.18 +0.48 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.00 +0.46 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.88 +0.42 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.79 +0.43 38 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.82 +0.58 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.81 +0.64 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.64 +0.53 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.79 +0.78 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.82 +0.82 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.81 +0.81 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.70 +0.69 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.61 +0.61 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.56 +0.59 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.81 +0.84 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.09 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 +0.11 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 +0.12 37 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 +0.12 37 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 +0.13 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.14 36 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 +0.14 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.75 +0.16 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.24 +0.18 36 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.82 +0.30 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 +0.34 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 +0.33 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.72 +0.38 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.45 +0.41 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.18 +0.39 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.98 +0.42 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.74 +0.43 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.59 +0.50 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.42 +0.51 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.33 +0.55 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.16 +0.51 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.09 +0.53 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.97 +0.51 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.90 +0.54 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.80 +0.56 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.82 +0.68 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.81 +0.73 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.08 37 0 7 0
30DEC26 21.00 P 1.02 1.02 1.02 1.01 +0.08 37 1 2 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.24 +0.05 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.06 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 +0.12 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.15 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.65 +0.13 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.18 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.61 +0.19 36 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 4.23 +0.14 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.86 +0.29 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.48 +0.31 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.31 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.85 +0.32 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.57 +0.37 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.32 +0.44 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 +0.38 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.88 +0.33 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +0.30 37 0 0 0
TOTAL PUT 593 11,339 +243
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$ 68.95
05DEC25 47.00 C 0.00 0.00 0.00 22.06 +0.69 213 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 21.05 +0.43 199 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 20.05 +0.68 189 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 19.06 +0.68 182 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 16.46 +0.11 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 14.04 +0.66 129 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 11.56 +0.58 112 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 9.06 +0.62 90 0 0 0
05DEC25 62.50 C 7.70 7.70 7.70 6.72 +0.70 86 46 62 +46
05DEC25 65.00 C 5.30 6.30 3.98 4.24 +0.63 61 166 50 -120
05DEC25 67.50 C 4.41 4.41 2.06 2.24 +0.57 56 206 251 -9
05DEC25 70.00 C 1.80 2.60 0.77 0.89 +0.23 53 731 550 +201
05DEC25 72.50 C 1.00 1.26 0.26 0.29 +0.06 54 583 1,401 +31
05DEC25 75.00 C 0.20 0.46 0.08 0.09 +0.02 58 201 444 +9
05DEC25 77.50 C 0.15 0.15 0.05 0.03 0.00 62 11 319 +10
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 78 1 1 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 21.05 +0.43 103 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 20.05 +0.65 97 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 19.10 +0.69 101 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 16.50 +0.15 58 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 14.42 +0.99 101 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 11.68 +0.70 70 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 9.08 +0.52 47 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 6.87 +0.72 52 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 4.68 +0.63 47 0 0 0
12DEC25 67.50 C 2.95 2.95 2.95 2.93 +0.55 46 1 1 +1
12DEC25 70.00 C 1.81 3.06 1.55 1.61 +0.31 45 214 91 +18
12DEC25 72.50 C 1.89 2.00 0.78 0.87 +0.20 46 191 104 +1
12DEC25 75.00 C 0.60 1.10 0.49 0.50 +0.18 50 227 159 +142
12DEC25 77.50 C 0.25 0.62 0.25 0.30 +0.15 54 91 66 +66
12DEC25 80.00 C 0.25 0.25 0.25 0.18 +0.11 57 18 18 +18
12DEC25 82.50 C 0.17 0.18 0.17 0.11 +0.07 60 45 45 +45
12DEC25 85.00 C 0.00 0.00 0.00 0.07 +0.05 63 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 39.39 +0.87 174 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 37.99 +0.55 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.02 +0.45 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 36.44 +1.04 160 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 35.38 +0.69 149 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 34.03 +0.58 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 33.03 +0.58 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 32.05 +0.60 81 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 31.04 +0.58 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 30.06 +0.60 78 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 29.07 +0.61 78 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 28.05 +0.58 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.06 +0.59 64 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 26.06 +0.59 59 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 25.06 +0.58 54 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 24.06 +0.47 46 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 23.05 +0.46 0 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 22.06 +0.57 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 21.07 +0.45 44 0 1,183 0
30DEC25 49.00 C 22.00 22.00 22.00 20.40 +0.90 79 2 382 0
30DEC25 50.00 C 0.00 0.00 0.00 19.10 +0.59 50 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 17.10 +0.75 74 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 14.42 +0.80 57 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 12.03 +0.75 52 0 3,402 0
30DEC25 60.00 C 9.00 9.00 9.00 9.49 +0.76 41 7 2,439 -7
30DEC25 62.50 C 9.57 9.57 8.40 7.22 +0.50 37 19 1,187 0
30DEC25 65.00 C 7.70 7.70 5.78 5.56 +0.41 41 6 1,423 -1
30DEC25 67.50 C 5.20 5.80 3.70 3.90 +0.45 40 104 918 -31
30DEC25 70.00 C 4.10 4.20 2.50 2.59 +0.26 39 862 15,476 -61
30DEC25 72.50 C 2.91 3.00 1.65 1.74 +0.17 40 925 2,754 -228
30DEC25 75.00 C 1.80 2.10 1.06 1.12 +0.08 40 708 12,581 -231
30DEC25 77.50 C 0.85 1.45 0.72 0.75 +0.07 42 352 1,665 +94
30DEC25 80.00 C 0.90 1.00 0.47 0.51 +0.07 44 442 7,621 -20
30DEC25 82.50 C 0.61 0.68 0.32 0.34 +0.05 45 97 1,625 +58
30DEC25 85.00 C 0.42 0.44 0.22 0.24 +0.04 47 174 3,111 +55
30DEC25 87.50 C 0.27 0.27 0.25 0.17 +0.04 48 33 731 0
30DEC25 90.00 C 0.14 0.26 0.14 0.13 +0.04 50 99 3,262 +45
30DEC25 92.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 728 0
30DEC25 95.00 C 0.15 0.16 0.11 0.07 +0.03 53 15 4,730 +5
30DEC25 97.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 1,114 0
30DEC25 100.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 1,388 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 +0.01 58 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 0.01 0.01 0.00 64 80 508 +80
29JAN26 40.00 C 0.00 0.00 0.00 29.17 +0.59 53 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.81 +0.73 91 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.48 +0.88 75 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.06 +0.40 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.24 +0.62 53 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.26 +0.51 52 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.29 +0.70 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.87 +1.01 72 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.36 +0.56 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.41 +0.40 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.17 +0.42 0 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 17.26 +0.66 52 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.71 +0.86 44 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 12.71 +1.13 46 0 1 0
29JAN26 60.00 C 10.24 10.24 10.24 10.38 +0.31 41 2 33 0
29JAN26 62.50 C 10.69 10.69 8.79 8.18 +0.10 37 2 61 -1
29JAN26 65.00 C 6.80 6.80 6.80 6.76 +0.40 40 1 268 0
29JAN26 67.50 C 6.03 6.03 6.03 5.45 +0.43 41 25 153 +25
29JAN26 70.00 C 4.30 4.30 4.30 4.25 +0.43 41 12 736 +10
29JAN26 72.50 C 4.58 4.58 3.23 3.26 +0.26 41 6 396 0
29JAN26 75.00 C 3.56 3.59 2.38 2.53 +0.24 42 26 1,581 +6
29JAN26 77.50 C 2.94 2.94 1.88 1.95 +0.18 43 7 637 +3
29JAN26 80.00 C 2.10 2.30 1.44 1.50 +0.16 43 72 438 +18
29JAN26 82.50 C 1.83 1.83 1.15 1.15 +0.15 44 116 404 +19
29JAN26 85.00 C 1.44 1.44 0.91 0.87 +0.13 45 202 826 -17
29JAN26 87.50 C 1.13 1.15 1.09 0.66 +0.11 45 72 435 +3
29JAN26 90.00 C 0.68 0.68 0.56 0.51 +0.11 46 194 847 +128
29JAN26 92.50 C 0.00 0.00 0.00 0.39 +0.09 46 0 93 0
29JAN26 95.00 C 0.60 0.60 0.60 0.30 +0.08 47 15 209 0
29JAN26 97.50 C 0.52 0.52 0.52 0.23 +0.07 47 15 285 +15
29JAN26 100.00 C 0.30 0.30 0.30 0.18 +0.06 48 5 693 -5
29JAN26 102.50 C 0.00 0.00 0.00 0.14 +0.05 49 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.04 50 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.03 52 0 107 0
29JAN26 115.00 C 0.13 0.13 0.13 0.05 +0.03 52 8 580 0
26FEB26 40.00 C 0.00 0.00 0.00 29.25 +0.67 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.81 +0.73 72 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.48 +0.88 57 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.06 +0.31 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.83 +1.06 64 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.55 +0.80 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.89 +1.30 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.93 +1.07 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.99 +1.07 57 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.03 +1.02 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.09 +0.80 54 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 17.26 +0.66 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 15.26 +0.88 43 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 12.71 0.00 36 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.08 +0.67 40 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.61 +0.51 43 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 7.94 +0.58 42 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 6.54 +0.45 41 0 460 0
26FEB26 70.00 C 6.48 6.48 5.31 5.31 +0.35 41 171 1,174 +171
26FEB26 72.50 C 5.38 5.38 4.27 4.36 +0.29 42 17 647 +15
26FEB26 75.00 C 0.00 0.00 0.00 3.58 +0.29 42 0 307 0
26FEB26 77.50 C 3.10 3.10 2.88 2.91 +0.23 43 42 188 +2
26FEB26 80.00 C 2.32 2.32 2.32 2.42 +0.22 44 30 94 +30
26FEB26 82.50 C 2.74 2.74 2.74 2.02 +0.25 45 30 107 +20
26FEB26 85.00 C 2.28 2.28 2.28 1.69 +0.27 45 30 115 +30
26FEB26 87.50 C 1.78 1.87 1.56 1.42 +0.29 46 50 131 +50
26FEB26 90.00 C 1.57 1.57 1.37 1.20 +0.29 47 35 59 +8
26FEB26 92.50 C 1.08 1.08 1.08 1.02 +0.30 48 34 121 0
26FEB26 95.00 C 0.85 0.85 0.85 0.88 +0.30 49 34 226 +19
26FEB26 97.50 C 0.90 0.90 0.80 0.76 +0.29 50 38 186 +4
30MAR26 37.00 C 0.00 0.00 0.00 32.15 +0.21 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.14 +0.16 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.49 +0.79 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.68 +1.01 57 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.81 +0.73 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.48 +0.65 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.61 +0.83 47 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 26.25 +1.48 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.40 +1.53 61 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 23.89 +0.51 49 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 22.93 +0.31 47 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 21.99 +0.40 46 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 21.23 +0.60 48 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 20.33 +0.99 48 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.70 0.00 40 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 16.06 +0.89 45 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 14.40 +0.72 47 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.96 +0.11 41 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 10.93 +0.73 46 0 591 0
30MAR26 65.00 C 9.74 9.74 9.74 9.26 +0.58 44 25 539 0
30MAR26 67.50 C 8.78 8.78 8.78 7.90 +0.45 44 15 682 +15
30MAR26 70.00 C 8.30 8.30 6.72 6.84 +0.48 44 46 14,930 -15
30MAR26 72.50 C 6.31 6.31 6.31 5.80 +0.38 44 30 3,733 0
30MAR26 75.00 C 5.87 5.87 4.84 4.96 +0.33 45 28 6,729 +15
30MAR26 77.50 C 5.10 5.10 4.47 4.26 +0.30 45 37 2,248 -13
30MAR26 80.00 C 4.53 4.53 3.60 3.62 +0.23 45 109 1,111 +6
30MAR26 82.50 C 0.00 0.00 0.00 3.11 +0.22 46 0 2,820 0
30MAR26 85.00 C 3.44 3.44 2.70 2.68 +0.24 46 14 2,381 -9
30MAR26 87.50 C 2.85 2.85 2.56 2.32 +0.26 47 119 292 +106
30MAR26 90.00 C 0.00 0.00 0.00 2.01 +0.27 48 0 3,339 0
30MAR26 92.50 C 2.21 2.21 1.70 1.75 +0.28 48 44 407 +30
30MAR26 95.00 C 1.98 1.98 1.98 1.53 +0.29 49 15 301 +15
30MAR26 97.50 C 1.75 1.75 1.75 1.38 +0.33 50 15 756 +15
30MAR26 100.00 C 1.55 1.55 1.30 1.22 +0.33 51 2 395 +1
30MAR26 102.50 C 0.00 0.00 0.00 1.06 +0.31 51 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.95 +0.31 52 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.84 +0.29 52 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.73 +0.26 52 0 22 0
30MAR26 112.50 C 0.91 0.91 0.82 0.66 +0.26 53 36 54 +10
30MAR26 115.00 C 0.00 0.00 0.00 0.59 +0.25 54 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 29.72 +0.93 55 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 28.50 +0.61 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.56 +0.35 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.71 +0.77 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.84 +0.98 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.91 +1.12 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.09 +0.97 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.66 +1.20 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.37 +0.38 45 0 434 0
29JUN26 50.00 C 0.00 0.00 0.00 22.07 +1.24 50 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 19.75 +0.83 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 17.81 +0.72 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.69 -0.05 42 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 14.33 +0.53 43 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 12.98 +0.32 44 0 15 0
29JUN26 65.00 C 12.19 12.19 12.19 11.81 +0.66 45 25 53 +5
29JUN26 67.50 C 0.00 0.00 0.00 10.49 +0.50 44 0 104 0
29JUN26 70.00 C 10.85 10.85 10.85 9.40 +0.47 44 25 569 0
29JUN26 72.50 C 9.56 9.66 9.56 8.43 +0.31 45 55 847 +55
29JUN26 75.00 C 8.65 8.65 8.65 7.56 +0.41 45 15 4,916 0
29JUN26 77.50 C 7.79 7.79 7.79 6.79 +0.33 45 30 511 +25
29JUN26 80.00 C 7.41 7.41 7.03 6.11 +0.36 46 54 1,302 +54
29JUN26 82.50 C 0.00 0.00 0.00 5.49 +0.32 46 0 228 0
29JUN26 85.00 C 5.20 5.23 4.90 4.96 +0.31 46 253 550 +242
29JUN26 87.50 C 4.72 4.72 4.42 4.48 +0.29 47 134 1,336 +134
29JUN26 90.00 C 0.00 0.00 0.00 4.07 +0.24 47 0 1,070 0
29JUN26 92.50 C 0.00 0.00 0.00 3.72 +0.29 48 0 431 0
29JUN26 95.00 C 3.36 3.36 3.36 3.40 +0.23 48 30 16,532 +30
29JUN26 97.50 C 0.00 0.00 0.00 3.22 +0.46 49 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.87 +0.28 49 0 354 0
29JUN26 102.50 C 0.00 0.00 0.00 2.64 +0.29 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.44 +0.25 50 0 60 0
29JUN26 107.50 C 2.51 2.51 2.35 2.33 +0.34 51 4 21 0
29JUN26 110.00 C 2.40 2.40 2.40 2.13 +0.31 52 3 131 0
29JUN26 112.50 C 2.21 2.21 2.21 2.00 +0.33 52 2 169 +2
29JUN26 115.00 C 2.00 2.00 2.00 1.85 +0.32 53 2 166 +2
29SEP26 46.00 C 0.00 0.00 0.00 26.42 +1.53 50 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 25.17 +1.09 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.00 +0.96 51 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 24.16 +0.95 50 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 23.07 +0.38 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 21.26 +0.81 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 19.54 +0.77 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.94 +0.72 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.93 +0.83 48 0 1,968 0
29SEP26 62.50 C 0.00 0.00 0.00 15.40 +0.51 47 0 11 0
29SEP26 65.00 C 14.29 14.29 13.74 13.81 +0.62 45 50 382 +50
29SEP26 67.50 C 14.46 14.49 12.59 12.53 +0.46 45 100 287 +95
29SEP26 70.00 C 11.64 11.64 11.40 11.48 +0.38 45 32 402 0
29SEP26 72.50 C 0.00 0.00 0.00 10.52 +0.42 45 0 3 0
29SEP26 75.00 C 9.82 9.82 9.82 9.65 +0.40 45 15 188 +15
29SEP26 77.50 C 0.00 0.00 0.00 8.85 +0.37 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 8.13 +0.36 46 1 804 +1
29SEP26 82.50 C 0.00 0.00 0.00 7.47 +0.33 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.88 +0.32 46 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 6.33 +0.29 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.83 +0.25 47 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 5.36 +0.21 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.90 +0.13 47 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.35 +0.08 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.14 0.00 47 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.80 -0.01 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.46 -0.02 47 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.19 -0.04 47 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.95 -0.05 47 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.64 -0.05 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.40 -0.06 47 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 25.80 +1.03 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.06 +0.69 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.33 +0.84 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.70 +0.70 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.15 +1.19 47 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 19.62 +0.61 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.27 +0.71 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.84 +0.87 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.36 +0.45 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.33 +0.38 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.30 +0.38 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.40 +0.41 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.49 +0.36 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.69 +0.36 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.93 +0.32 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.24 +0.32 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.62 +0.24 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 +0.19 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.52 +0.16 46 0 0 0
TOTAL CALL 9,313 175,570 +1,656
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 81 0 58 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 23 0
05DEC25 62.50 P 0.06 0.06 0.05 0.05 -0.09 60 12 142 +10
05DEC25 65.00 P 0.08 0.20 0.08 0.22 -0.11 57 17 590 +3
05DEC25 67.50 P 0.48 0.79 0.14 0.73 -0.15 54 231 249 -12
05DEC25 70.00 P 0.78 2.00 0.75 1.85 -0.46 50 244 380 +10
05DEC25 72.50 P 0.00 0.00 0.00 3.71 -0.69 46 0 45 0
05DEC25 75.00 P 0.00 0.00 0.00 6.12 -0.79 57 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 8.56 -0.60 58 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 11.05 -0.92 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 13.55 -1.02 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 16.05 -0.60 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 18.55 -0.94 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 21.05 -0.84 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 23.55 -1.04 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
12DEC25 57.50 P 0.05 0.05 0.05 0.03 -0.03 51 20 20 +20
12DEC25 60.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.25 -0.08 47 0 10 0
12DEC25 65.00 P 0.33 0.68 0.31 0.61 -0.12 45 87 86 +76
12DEC25 67.50 P 0.70 1.34 0.70 1.33 -0.23 44 121 88 +83
12DEC25 70.00 P 1.49 2.66 1.40 2.50 -0.34 42 147 63 +62
12DEC25 72.50 P 2.55 3.51 2.55 4.26 -0.54 43 37 31 +31
12DEC25 75.00 P 0.00 0.00 0.00 6.70 -0.21 56 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 8.61 -0.92 41 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 11.48 -0.55 73 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 13.63 -0.94 61 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 16.09 -0.81 64 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 18.57 -0.93 67 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 21.06 -1.19 71 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 439 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 471 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,807 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 4,768 0
30DEC25 55.00 P 0.12 0.15 0.10 0.07 -0.05 42 1,014 4,346 -37
30DEC25 57.50 P 0.17 0.24 0.17 0.16 -0.09 41 59 4,305 -29
30DEC25 60.00 P 0.20 0.41 0.20 0.37 -0.10 40 200 4,031 +49
30DEC25 62.50 P 0.42 0.77 0.42 0.70 -0.19 39 397 2,618 +152
30DEC25 65.00 P 0.82 1.37 0.79 1.28 -0.21 38 206 6,898 +22
30DEC25 67.50 P 1.60 2.34 1.48 2.17 -0.34 38 223 4,366 +47
30DEC25 70.00 P 2.40 3.60 2.40 3.39 -0.51 37 89 5,680 -11
30DEC25 72.50 P 3.55 5.20 3.55 4.97 -0.51 37 114 3,443 +3
30DEC25 75.00 P 0.00 0.00 0.00 7.10 -0.67 42 0 968 0
30DEC25 77.50 P 7.00 9.40 7.00 9.18 -0.35 42 36 442 -4
30DEC25 80.00 P 9.65 9.65 9.65 11.66 -0.63 49 30 837 +15
30DEC25 82.50 P 11.80 11.80 11.80 13.74 -0.93 44 2 859 -2
30DEC25 85.00 P 0.00 0.00 0.00 16.16 -0.74 46 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 18.62 -0.92 48 0 442 0
30DEC25 90.00 P 0.00 0.00 0.00 21.08 -1.17 50 0 106 0
30DEC25 92.50 P 0.00 0.00 0.00 23.56 -1.03 51 0 38 0
30DEC25 95.00 P 0.00 0.00 0.00 26.11 -0.93 61 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 28.55 -0.95 0 0 0 0
30DEC25 100.00 P 29.10 30.95 29.10 31.05 -0.95 0 2 29 0
30DEC25 102.50 P 0.00 0.00 0.00 33.59 -0.95 71 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.09 -1.11 74 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.58 -0.67 76 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.11 -0.89 84 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.61 -0.54 87 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.27 -0.38 102 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 44.00 P 0.08 0.08 0.08 0.01 0.00 42 8 8 +8
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 99 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 257 0
29JAN26 52.50 P 0.30 0.30 0.30 0.16 -0.08 40 5 515 0
29JAN26 55.00 P 0.51 0.51 0.51 0.33 -0.12 40 11 379 0
29JAN26 57.50 P 0.75 0.75 0.75 0.62 -0.16 40 2 723 0
29JAN26 60.00 P 1.18 1.22 1.13 1.08 -0.19 40 449 1,335 +265
29JAN26 62.50 P 1.41 1.74 1.41 1.68 -0.26 40 14 1,175 +13
29JAN26 65.00 P 1.77 2.60 1.77 2.49 -0.29 40 116 2,045 +21
29JAN26 67.50 P 2.80 3.65 2.80 3.53 -0.36 40 8 594 0
29JAN26 70.00 P 3.89 4.18 3.89 4.83 -0.43 40 39 399 -2
29JAN26 72.50 P 5.25 5.25 5.25 6.37 -0.55 40 5 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.14 -0.72 41 0 458 0
29JAN26 77.50 P 10.14 10.14 10.14 10.10 -0.46 42 2 318 0
29JAN26 80.00 P 0.00 0.00 0.00 12.49 +0.08 47 10 274 -10
29JAN26 82.50 P 0.00 0.00 0.00 14.12 -1.12 40 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 16.67 -0.25 45 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 19.18 -0.36 50 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 21.57 -0.68 52 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 23.65 -0.97 44 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 26.13 -1.01 47 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 28.82 -0.71 56 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 31.63 -0.57 67 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 33.61 -0.93 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.52 -0.68 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.58 -0.67 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.24 -1.25 68 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.61 -0.95 65 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 46.35 -0.75 78 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 195 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.08 39 0 170 0
26FEB26 50.00 P 0.00 0.00 0.00 0.21 -0.08 39 0 545 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 -0.13 40 0 308 0
26FEB26 55.00 P 0.75 0.91 0.75 0.69 -0.16 40 36 455 0
26FEB26 57.50 P 1.09 1.09 1.09 1.13 -0.19 40 1 560 0
26FEB26 60.00 P 0.00 0.00 0.00 1.73 -0.21 41 0 780 0
26FEB26 62.50 P 2.00 2.30 2.00 2.46 -0.24 40 10 834 +5
26FEB26 65.00 P 0.00 0.00 0.00 3.36 -0.26 40 0 936 0
26FEB26 67.50 P 0.00 0.00 0.00 4.45 -0.36 40 0 1,619 0
26FEB26 70.00 P 4.92 5.85 4.92 5.83 -0.36 41 40 351 +30
26FEB26 72.50 P 6.00 6.90 6.00 7.30 -0.43 41 8 70 +4
26FEB26 75.00 P 0.00 0.00 0.00 9.30 -0.06 44 0 20 0
26FEB26 77.50 P 11.00 11.00 11.00 11.27 -0.10 45 2 32 +2
26FEB26 80.00 P 0.00 0.00 0.00 12.97 -0.34 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.42 -0.07 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.19 -0.37 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.18 -0.60 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.57 -0.98 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.01 -1.13 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.71 -0.68 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.82 -0.78 48 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 45 0 321 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 580 0
30MAR26 45.00 P 0.46 0.46 0.46 0.26 +0.01 45 2 174 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 379 0
30MAR26 49.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 747 0
30MAR26 50.00 P 0.73 0.78 0.73 0.70 +0.01 45 32 807 -32
30MAR26 52.50 P 0.00 0.00 0.00 1.06 0.00 45 0 976 0
30MAR26 55.00 P 0.00 0.00 0.00 1.53 -0.01 45 0 2,125 0
30MAR26 57.50 P 0.00 0.00 0.00 2.02 -0.15 44 0 674 0
30MAR26 60.00 P 2.70 2.70 2.69 2.71 -0.17 43 2 3,351 0
30MAR26 62.50 P 3.00 3.46 3.00 3.54 -0.22 43 120 831 +70
30MAR26 65.00 P 3.93 4.60 3.93 4.53 -0.28 43 2 2,294 0
30MAR26 67.50 P 4.90 5.83 4.90 5.68 -0.32 43 207 5,072 -8
30MAR26 70.00 P 6.60 7.06 6.60 7.07 -0.34 43 58 6,978 +38
30MAR26 72.50 P 0.00 0.00 0.00 8.53 -0.43 43 0 1,874 0
30MAR26 75.00 P 0.00 0.00 0.00 10.28 -0.39 44 0 2,368 0
30MAR26 77.50 P 10.78 11.15 10.78 12.54 +0.08 48 35 4,265 -15
30MAR26 80.00 P 0.00 0.00 0.00 14.26 +0.27 47 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.01 -0.02 46 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 17.58 -0.88 42 10 109 +10
30MAR26 87.50 P 0.00 0.00 0.00 19.87 -1.19 44 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.36 -0.44 47 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 24.21 -1.44 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.85 -0.77 48 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 29.30 -1.05 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.63 -0.57 50 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 33.80 -1.38 47 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.52 -0.68 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.09 -0.16 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.25 -1.24 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.69 -0.98 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.35 -0.75 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 729 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.03 44 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.05 44 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.05 44 0 244 0
29JUN26 48.00 P 1.45 1.45 1.45 1.27 -0.05 44 34 122 +34
29JUN26 49.00 P 1.56 1.56 1.56 1.43 -0.06 44 34 148 0
29JUN26 50.00 P 1.65 1.80 1.65 1.64 -0.07 44 36 3,432 +11
29JUN26 52.50 P 2.42 2.42 2.42 2.19 -0.09 44 34 280 +34
29JUN26 55.00 P 0.00 0.00 0.00 2.89 -0.10 44 0 336 0
29JUN26 57.50 P 0.00 0.00 0.00 3.64 -0.17 44 0 541 0
29JUN26 60.00 P 0.00 0.00 0.00 4.49 -0.13 44 0 544 0
29JUN26 62.50 P 0.00 0.00 0.00 5.52 -0.23 44 0 145 0
29JUN26 65.00 P 6.00 6.00 6.00 6.66 -0.24 44 2 3,913 -2
29JUN26 67.50 P 0.00 0.00 0.00 7.92 -0.26 44 0 313 0
29JUN26 70.00 P 9.20 9.20 9.20 9.21 -0.39 44 2 5,358 -1
29JUN26 72.50 P 0.00 0.00 0.00 10.81 -0.33 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 12.41 -0.28 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.20 -0.35 45 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 15.92 -0.24 45 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 17.97 -0.45 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.82 -0.27 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.88 -0.56 47 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 23.97 -0.22 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 25.97 -0.25 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 27.86 -1.45 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.99 -0.41 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.22 -0.83 46 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.93 -0.54 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.18 -0.60 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.23 -0.81 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.27 -1.22 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.69 -0.98 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.35 -0.75 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.92 -0.09 46 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 2.14 -0.09 46 0 0 0
29SEP26 48.00 P 2.38 2.38 2.38 2.37 -0.08 46 15 18 +4
29SEP26 49.00 P 2.47 2.47 2.47 2.59 -0.11 46 15 90 +15
29SEP26 50.00 P 0.00 0.00 0.00 2.83 -0.15 46 0 145 0
29SEP26 52.50 P 0.00 0.00 0.00 3.44 -0.22 45 0 107 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 -0.21 45 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.10 -0.25 45 0 87 0
29SEP26 60.00 P 6.00 6.00 6.00 6.08 -0.19 45 1 276 +1
29SEP26 62.50 P 6.70 6.70 6.70 7.17 -0.30 45 105 183 -105
29SEP26 65.00 P 8.35 8.35 8.35 8.36 -0.33 45 6 341 0
29SEP26 67.50 P 9.18 9.73 9.18 9.66 -0.36 45 146 914 +56
29SEP26 70.00 P 10.88 11.09 10.88 11.07 -0.23 45 60 293 +60
29SEP26 72.50 P 12.37 12.49 12.37 12.57 -0.28 45 30 327 +30
29SEP26 75.00 P 12.98 12.98 12.98 14.02 -0.49 45 15 99 +14
29SEP26 77.50 P 0.00 0.00 0.00 15.63 -0.39 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.33 -0.94 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 19.54 -0.31 47 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 21.27 -0.61 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.24 -0.49 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.23 -0.18 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 26.91 -0.56 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.63 -0.03 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.13 -0.54 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.59 -0.73 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 35.71 -0.82 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.81 -1.20 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.06 -0.80 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.32 -1.01 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 44.68 -0.78 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.65 -0.77 45 0 0 0
30DEC26 48.00 P 3.00 3.00 3.00 2.83 -0.33 44 4 9 +4
30DEC26 49.00 P 0.00 0.00 0.00 3.14 -0.42 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.44 -0.39 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.23 -0.36 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.18 -0.31 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.17 -0.23 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.23 -0.29 45 0 40 0
30DEC26 62.50 P 8.30 8.30 8.30 8.29 -0.35 44 5 65 +5
30DEC26 65.00 P 0.00 0.00 0.00 9.52 -0.43 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.95 -0.40 45 0 0 0
30DEC26 70.00 P 12.12 12.12 12.12 11.95 -0.61 43 300 300 +300
30DEC26 72.50 P 0.00 0.00 0.00 13.78 -0.43 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.32 -0.81 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.84 -0.73 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.31 -0.96 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.36 -1.15 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.25 -0.80 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.14 -0.97 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.95 -0.83 45 0 0 0
TOTAL PUT 5,366 170,099 +1,347
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$ 69.75
30DEC25 40.00 C 0.00 0.00 0.00 29.85 -0.56 65 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.85 -0.45 54 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.85 -0.46 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.85 -0.74 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.86 -0.56 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.07 -0.88 89 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.04 -0.39 83 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.11 -0.47 84 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.38 -0.06 94 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.87 -0.57 39 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.87 -0.46 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.90 -0.18 76 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.35 -0.51 64 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.46 -0.43 37 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 10.23 -0.43 42 0 40 0
30DEC25 62.50 C 7.90 7.90 7.90 7.64 -1.04 30 6 6 +6
30DEC25 65.00 C 5.10 5.60 5.10 5.72 -0.56 34 16 20 +16
30DEC25 67.50 C 3.91 3.91 3.91 4.15 -0.39 36 1 96 +1
30DEC25 70.00 C 2.60 2.80 2.60 2.80 -0.32 36 22 997 +22
30DEC25 72.50 C 1.85 1.85 1.64 1.80 -0.26 37 108 1,739 +91
30DEC25 75.00 C 1.17 1.22 1.03 1.12 -0.23 37 147 1,251 +103
30DEC25 77.50 C 0.70 0.80 0.65 0.64 -0.18 37 98 976 +87
30DEC25 80.00 C 0.49 0.51 0.41 0.35 -0.12 37 368 1,333 +269
30DEC25 82.50 C 0.35 0.35 0.28 0.18 -0.07 37 149 1,268 +110
30DEC25 85.00 C 0.24 0.24 0.20 0.09 -0.04 37 85 1,393 0
30DEC25 87.50 C 0.18 0.18 0.18 0.05 -0.02 38 14 397 -2
30DEC25 90.00 C 0.12 0.12 0.12 0.02 -0.02 37 20 5,933 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,532 0
30DEC25 95.00 C 0.09 0.09 0.09 0.01 0.00 41 85 3,011 -73
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 964 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22,521 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,708 0
30DEC25 105.00 C 0.05 0.06 0.05 0.01 0.00 52 20 5,664 +20
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,273 0
30DEC25 122.50 C 0.05 0.05 0.05 0.01 0.00 70 2 618 -2
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30DEC25 167.50 C 0.05 0.05 0.05 0.01 0.00 103 2 45 -2
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 108 0 104 0
30DEC25 177.50 C 0.03 0.03 0.03 0.01 0.00 109 3 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 111 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 116 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 119 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 29.95 -0.58 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.96 -0.58 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.88 -0.66 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.97 -0.62 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.98 -0.58 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.07 -0.88 54 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.59 -0.39 75 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.47 -0.11 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.38 -0.53 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.47 -0.58 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.05 -1.21 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.90 -0.33 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.35 -0.51 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.43 -0.12 47 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.78 -0.62 37 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 8.88 -0.51 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.23 -0.53 39 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 5.64 -0.39 38 0 6 0
29JAN26 70.00 C 0.00 0.00 0.00 4.43 -0.30 39 1 305 +1
29JAN26 72.50 C 0.00 0.00 0.00 3.42 -0.26 40 0 239 0
29JAN26 75.00 C 2.67 2.76 2.55 2.59 -0.28 40 217 561 +184
29JAN26 77.50 C 1.88 2.01 1.88 1.89 -0.29 40 21 416 +21
29JAN26 80.00 C 1.61 1.61 1.46 1.36 -0.24 40 154 447 +133
29JAN26 82.50 C 1.23 1.23 1.21 0.96 -0.19 39 48 393 0
29JAN26 85.00 C 0.98 0.98 0.89 0.67 -0.15 39 8 608 +2
29JAN26 87.50 C 0.73 0.73 0.73 0.46 -0.11 39 5 279 0
29JAN26 90.00 C 0.00 0.00 0.00 0.31 -0.09 39 0 326 0
29JAN26 92.50 C 0.00 0.00 0.00 0.21 -0.06 39 0 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 289 0
29JAN26 100.00 C 0.21 0.21 0.21 0.06 -0.02 40 60 1,182 -49
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 536 0
29JAN26 105.00 C 0.18 0.18 0.18 0.03 -0.01 40 5 360 +3
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 120.00 C 0.10 0.10 0.10 0.01 0.00 46 5 5 0
29JAN26 122.50 C 0.10 0.10 0.10 0.01 0.00 48 5 6 -5
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 30.06 -0.59 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.07 -0.98 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.69 +0.02 73 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.80 -0.54 73 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.46 -0.89 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.64 -0.37 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.90 -0.54 66 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.82 -0.62 62 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.79 -0.73 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.90 -0.67 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.93 -0.43 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.54 -0.43 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.36 -0.65 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.74 -0.74 41 0 0 0
26FEB26 60.00 C 11.50 11.50 11.50 12.26 -0.05 46 5 30 +5
26FEB26 62.50 C 0.00 0.00 0.00 10.44 -0.60 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 8.49 -0.60 42 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 7.05 -0.40 42 0 60 0
26FEB26 70.00 C 5.73 5.73 5.73 5.85 -0.37 42 15 91 +15
26FEB26 72.50 C 4.90 4.90 4.73 4.85 -0.32 43 20 60 0
26FEB26 75.00 C 0.00 0.00 0.00 4.00 -0.30 43 0 81 0
26FEB26 77.50 C 0.00 0.00 0.00 3.21 -0.36 43 0 159 0
26FEB26 80.00 C 0.00 0.00 0.00 2.56 -0.34 43 0 348 0
26FEB26 82.50 C 0.00 0.00 0.00 2.02 -0.30 43 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.58 -0.26 43 0 271 0
26FEB26 87.50 C 0.00 0.00 0.00 1.23 -0.22 43 0 361 0
26FEB26 90.00 C 0.00 0.00 0.00 0.95 -0.19 43 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.73 -0.16 42 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.56 -0.13 42 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.42 -0.11 42 0 45 0
26FEB26 100.00 C 0.68 0.68 0.68 0.32 -0.09 42 1 154 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.24 -0.07 42 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 30.30 -1.19 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.21 -1.09 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.69 -0.57 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.80 -0.54 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.16 -0.44 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.18 +0.14 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.90 -0.88 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.82 -1.02 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.89 -0.63 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.39 -0.18 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.93 -1.12 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.25 +0.04 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.14 +0.03 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.58 -0.99 43 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 13.22 -0.52 46 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 11.61 -0.62 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.70 -0.62 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.35 -0.39 43 0 15 0
30MAR26 70.00 C 7.11 7.38 6.87 7.20 -0.35 44 950 1,056 +950
30MAR26 72.50 C 0.00 0.00 0.00 6.20 -0.32 44 0 4,876 0
30MAR26 75.00 C 0.00 0.00 0.00 5.34 -0.29 45 0 466 0
30MAR26 77.50 C 4.70 4.70 4.38 4.51 -0.38 45 115 583 +115
30MAR26 80.00 C 0.00 0.00 0.00 3.78 -0.41 45 0 600 0
30MAR26 82.50 C 0.00 0.00 0.00 3.16 -0.37 45 0 1,187 0
30MAR26 85.00 C 0.00 0.00 0.00 2.63 -0.33 44 0 777 0
30MAR26 87.50 C 0.00 0.00 0.00 2.18 -0.29 44 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.80 -0.26 44 0 3,877 0
30MAR26 92.50 C 0.00 0.00 0.00 1.48 -0.23 44 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 1.21 -0.21 44 0 251 0
30MAR26 97.50 C 0.00 0.00 0.00 0.99 -0.18 44 0 424 0
30MAR26 100.00 C 1.20 1.20 1.20 0.81 -0.15 44 1 804 0
30MAR26 102.50 C 0.00 0.00 0.00 0.66 -0.13 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.52 -0.11 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.43 -0.09 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 -0.06 44 0 81 0
30MAR26 120.00 C 0.45 0.45 0.45 0.15 -0.04 44 5 2,050 +5
30MAR26 122.50 C 0.45 0.45 0.45 0.12 -0.04 44 5 28 0
30MAR26 125.00 C 0.37 0.37 0.37 0.10 -0.03 44 3 52 +3
30MAR26 127.50 C 0.35 0.35 0.35 0.08 -0.02 44 2 85 0
30MAR26 130.00 C 0.30 0.30 0.30 0.06 -0.03 44 2 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 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 51 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 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 56 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 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 30.60 -0.97 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.12 -0.53 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.21 -0.46 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.35 -0.46 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.45 -0.45 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.18 -0.90 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.24 -1.40 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.75 -0.52 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.91 -0.61 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.67 -0.01 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.33 -0.46 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.82 -1.64 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.46 -1.12 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.73 -0.23 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.10 -1.05 44 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 13.63 -0.52 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.45 -0.17 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.17 -0.39 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 10.06 -0.37 45 0 266 0
29JUN26 72.50 C 0.00 0.00 0.00 9.06 -0.34 46 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 8.17 -0.31 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 7.36 -0.29 46 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 6.57 -0.35 46 0 5,501 0
29JUN26 82.50 C 0.00 0.00 0.00 5.84 -0.42 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 5.19 -0.40 46 0 55 0
29JUN26 87.50 C 0.00 0.00 0.00 4.60 -0.38 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 4.08 -0.35 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 3.61 -0.33 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.19 -0.30 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.82 -0.28 46 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 2.49 -0.26 46 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.20 -0.24 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.94 -0.22 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.71 -0.20 46 0 155 0
29JUN26 110.00 C 2.14 2.14 2.14 1.51 -0.18 46 20 245 +20
29JUN26 112.50 C 0.00 0.00 0.00 1.29 -0.21 45 0 58 0
29JUN26 115.00 C 1.76 1.76 1.76 1.14 -0.18 45 35 64 +34
29JUN26 117.50 C 0.00 0.00 0.00 1.00 -0.17 45 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.88 -0.16 45 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.77 -0.15 45 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.68 -0.13 45 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 -0.12 45 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 -0.08 45 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.46 -0.08 45 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.41 -0.08 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 -0.08 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.32 -0.07 45 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 -0.06 45 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 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 44 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 31.60 -0.66 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.75 -0.66 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.91 -0.67 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.32 -0.43 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.37 -0.57 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.67 -0.46 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.86 -0.49 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.07 -0.48 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.37 -0.40 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 -0.47 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.60 -0.74 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.22 -0.30 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.22 -0.92 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.75 -0.38 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.13 -1.26 45 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 15.66 -0.39 45 0 0 0
29SEP26 65.00 C 14.60 14.60 14.60 14.69 -0.13 46 3 9 +3
29SEP26 67.50 C 0.00 0.00 0.00 13.39 -0.38 46 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.31 -0.37 46 0 85 0
29SEP26 72.50 C 0.00 0.00 0.00 11.34 -0.35 46 0 280 0
29SEP26 75.00 C 0.00 0.00 0.00 10.44 -0.34 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.63 -0.31 47 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 8.88 -0.29 47 0 494 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 -0.36 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.42 -0.42 47 0 9 0
29SEP26 87.50 C 6.85 6.85 6.85 6.77 -0.42 47 2 17 0
29SEP26 90.00 C 0.00 0.00 0.00 6.18 -0.40 47 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 5.64 -0.38 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 5.14 -0.36 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.69 -0.34 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 4.28 -0.32 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.90 -0.30 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.56 -0.28 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.24 -0.27 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.95 -0.26 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.69 -0.24 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.46 -0.22 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.24 -0.21 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.98 -0.19 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.81 -0.17 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.65 -0.22 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.50 -0.21 46 0 8 0
30DEC26 49.00 C 0.00 0.00 0.00 25.63 - 46 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 24.95 -0.68 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.30 -0.67 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.74 -0.67 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.27 -0.65 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.88 -0.64 46 0 0 0
30DEC26 62.50 C 17.30 17.30 17.30 17.57 -0.64 46 1 1 +1
30DEC26 65.00 C 16.45 16.50 16.20 16.49 -0.39 46 20 20 +20
30DEC26 67.50 C 0.00 0.00 0.00 15.23 -0.39 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.19 -0.37 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.23 -0.36 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.34 -0.34 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.52 -0.33 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.76 -0.31 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.03 -0.32 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.31 -0.38 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.64 -0.45 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.01 -0.46 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.43 -0.44 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.89 -0.42 47 0 1 0
TOTAL CALL 2,880 116,338 +2,106
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 48 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 0.00 39 3 361 +3
30DEC25 57.50 P 0.00 0.00 0.00 0.08 0.00 37 0 826 0
30DEC25 60.00 P 0.28 0.28 0.28 0.21 +0.01 37 94 669 0
30DEC25 62.50 P 0.57 0.59 0.57 0.49 +0.02 37 19 840 +10
30DEC25 65.00 P 1.06 1.15 0.94 1.01 +0.06 37 62 1,082 +43
30DEC25 67.50 P 1.77 2.00 1.73 1.75 +0.04 36 175 799 +112
30DEC25 70.00 P 3.00 3.27 3.00 2.93 +0.11 37 56 2,385 +28
30DEC25 72.50 P 4.70 4.90 4.43 4.53 +0.31 38 159 1,953 +25
30DEC25 75.00 P 6.30 6.80 6.30 6.38 +0.36 40 12 5,855 0
30DEC25 77.50 P 0.00 0.00 0.00 8.38 +0.32 39 0 1,870 0
30DEC25 80.00 P 0.00 0.00 0.00 10.64 +0.34 41 0 2,490 0
30DEC25 82.50 P 0.00 0.00 0.00 12.99 +0.32 43 0 1,772 0
30DEC25 85.00 P 0.00 0.00 0.00 15.72 +0.67 56 0 17,990 0
30DEC25 87.50 P 0.00 0.00 0.00 17.82 +0.34 46 0 1,180 0
30DEC25 90.00 P 20.80 20.80 20.80 20.25 +0.55 0 20 14,510 -20
30DEC25 92.50 P 0.00 0.00 0.00 22.86 +0.66 58 0 542 0
30DEC25 95.00 P 0.00 0.00 0.00 25.48 +0.57 69 0 1,448 -1
30DEC25 97.50 P 0.00 0.00 0.00 27.75 +0.55 0 0 1,111 0
30DEC25 100.00 P 0.00 0.00 0.00 30.25 +0.55 0 0 4,449 0
30DEC25 102.50 P 0.00 0.00 0.00 33.10 +0.90 87 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 35.25 +0.55 0 0 10 0
30DEC25 107.50 P 0.00 0.00 0.00 38.53 +0.89 110 0 10 0
30DEC25 110.00 P 0.00 0.00 0.00 41.15 +1.45 118 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.88 +0.35 91 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.33 +0.63 90 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.84 +0.30 95 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.37 +0.05 100 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 52.83 +0.62 100 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 55.34 +0.63 104 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 57.75 +0.54 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 60.25 +0.55 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 62.75 +0.55 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 65.45 -0.14 124 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 68.32 +1.12 145 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 70.25 +0.34 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 73.35 +0.59 153 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 75.97 +1.27 160 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 77.90 +0.49 134 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 80.64 +0.73 152 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 82.75 +0.55 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 85.79 +0.85 164 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 87.97 +0.37 149 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 90.25 +0.35 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 92.91 +0.48 149 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 96.17 +1.18 189 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 97.75 +0.44 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 100.25 +0.55 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 103.09 +0.08 170 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 106.11 +0.51 196 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 108.65 +1.14 200 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 110.25 +0.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 113.09 +0.89 179 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 115.42 -0.17 169 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 118.40 +0.25 199 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 121.01 +1.31 205 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 122.91 +0.60 173 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 125.25 +0.38 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 128.13 +0.50 193 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 130.25 +0.38 0 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 0.00 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 40 0 175 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 0.00 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 0.00 40 0 170 0
29JAN26 52.50 P 0.00 0.00 0.00 0.13 0.00 39 0 145 0
29JAN26 55.00 P 0.00 0.00 0.00 0.27 0.00 39 0 108 0
29JAN26 57.50 P 0.58 0.64 0.58 0.51 0.00 39 65 219 +50
29JAN26 60.00 P 0.00 0.00 0.00 0.90 +0.02 39 1 238 0
29JAN26 62.50 P 1.42 1.48 1.39 1.41 -0.01 39 26 208 -14
29JAN26 65.00 P 2.30 2.32 2.30 2.14 +0.02 39 18 396 0
29JAN26 67.50 P 3.00 3.32 3.00 3.10 +0.03 39 194 714 +194
29JAN26 70.00 P 4.50 4.64 4.23 4.36 +0.15 39 16 713 -4
29JAN26 72.50 P 0.00 0.00 0.00 5.88 +0.18 40 0 334 0
29JAN26 75.00 P 7.80 7.80 7.80 7.63 +0.25 41 1 299 0
29JAN26 77.50 P 9.12 9.27 9.12 9.45 +0.33 41 15 721 -15
29JAN26 80.00 P 0.00 0.00 0.00 11.61 +0.60 43 0 1,272 0
29JAN26 82.50 P 0.00 0.00 0.00 13.60 +0.24 42 0 739 0
29JAN26 85.00 P 16.30 16.30 16.30 15.95 +0.90 45 5 1,570 -5
29JAN26 87.50 P 0.00 0.00 0.00 18.22 +0.23 45 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 20.95 +0.63 53 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 23.23 +0.83 53 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 25.49 +0.58 51 0 1,196 0
29JAN26 97.50 P 0.00 0.00 0.00 27.75 +0.24 0 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 30.93 +1.23 67 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 33.10 +0.90 63 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.52 +0.66 64 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 38.53 +0.89 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.15 +1.45 84 0 0 -5
29JAN26 112.50 P 0.00 0.00 0.00 42.88 +0.35 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.33 +0.15 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.93 +0.39 74 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.37 +0.05 74 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 52.83 +0.62 74 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 55.34 +0.63 77 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 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 0.00 43 0 85 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.46 -0.01 42 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.76 -0.01 42 0 486 0
26FEB26 57.50 P 0.00 0.00 0.00 1.19 +0.01 43 0 113 0
26FEB26 60.00 P 0.00 0.00 0.00 1.69 0.00 42 0 103 0
26FEB26 62.50 P 2.24 2.38 2.24 2.38 +0.02 42 11 91 +1
26FEB26 65.00 P 3.40 3.40 3.40 3.27 +0.05 42 3 357 0
26FEB26 67.50 P 0.00 0.00 0.00 4.37 +0.09 42 0 663 0
26FEB26 70.00 P 5.76 5.76 5.76 5.66 +0.12 42 15 839 +15
26FEB26 72.50 P 0.00 0.00 0.00 7.14 +0.14 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 8.39 -0.18 40 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.58 +0.13 44 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 11.92 +0.08 39 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 13.98 -0.35 40 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 16.13 +0.15 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.39 +0.40 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.95 +0.02 45 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.53 +0.25 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.89 +0.98 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.50 +0.35 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.93 +0.28 57 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 33.10 +0.84 54 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.61 -0.02 44 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 0.94 -0.01 44 0 35 0
30MAR26 55.00 P 0.00 0.00 0.00 1.37 0.00 44 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 1.86 -0.01 44 0 532 0
30MAR26 60.00 P 2.51 2.51 2.51 2.51 0.00 43 50 148 0
30MAR26 62.50 P 0.00 0.00 0.00 3.32 0.00 43 0 1,526 0
30MAR26 65.00 P 4.37 4.49 4.28 4.31 0.00 43 730 2,252 +730
30MAR26 67.50 P 0.00 0.00 0.00 5.47 +0.02 43 0 1,076 0
30MAR26 70.00 P 0.00 0.00 0.00 6.80 +0.07 44 0 993 0
30MAR26 72.50 P 0.00 0.00 0.00 8.30 +0.14 44 0 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 9.89 +0.16 44 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 11.18 -0.28 42 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 13.65 +0.25 46 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 15.32 +0.02 45 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.52 +0.19 47 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.24 +0.14 44 0 474 0
30MAR26 90.00 P 21.60 21.60 21.60 21.76 +0.16 48 10 4,741 -3
30MAR26 92.50 P 0.00 0.00 0.00 23.53 -0.32 43 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 25.89 -0.27 45 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 28.50 +0.23 49 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 30.93 +0.12 50 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 33.37 +0.41 52 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 35.64 +0.59 51 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 38.53 +0.89 59 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 41.15 +1.08 62 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 43.05 +0.52 55 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 45.46 +0.28 55 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 47.93 +0.39 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.94 +0.62 68 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 52.83 +0.62 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.41 +0.70 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.86 +0.65 61 0 2 -15
30MAR26 130.00 P 0.00 0.00 0.00 60.25 +0.55 0 0 0 -15
30MAR26 132.50 P 0.00 0.00 0.00 62.75 +0.55 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.45 -0.14 69 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.32 +1.12 78 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.25 +0.34 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.35 +0.59 82 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.97 +1.27 85 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.90 +0.49 75 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.64 +0.73 83 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.75 +0.55 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.79 +0.85 88 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.97 +0.37 82 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.38 +0.48 81 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.91 +0.48 83 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.17 +1.18 100 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.75 +0.44 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.25 +0.55 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.09 +0.08 93 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.11 +0.51 104 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.65 +1.14 106 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 110.25 +0.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.09 +0.89 98 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.42 -0.17 94 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.40 +0.25 107 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.01 +1.31 110 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.91 +0.60 97 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.25 +0.38 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.13 +0.50 105 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.25 +0.38 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 0.00 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 0.00 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.87 0.00 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 -0.03 45 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.32 +0.01 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 +0.01 46 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 2.19 -0.03 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.78 -0.03 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.51 -0.02 45 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 4.37 -0.01 45 0 382 0
29JUN26 62.50 P 5.38 5.41 5.38 5.36 +0.01 44 53 203 +53
29JUN26 65.00 P 0.00 0.00 0.00 6.48 +0.03 45 0 318 0
29JUN26 67.50 P 0.00 0.00 0.00 7.72 +0.04 45 0 223 0
29JUN26 70.00 P 0.00 0.00 0.00 9.09 +0.08 45 0 575 0
29JUN26 72.50 P 0.00 0.00 0.00 10.57 +0.10 45 0 3,824 0
29JUN26 75.00 P 0.00 0.00 0.00 12.06 +0.12 45 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 13.63 -0.03 45 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.38 -0.09 45 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.64 +0.21 47 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.41 +0.22 47 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.12 -0.15 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.49 +0.17 48 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.28 +0.10 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.57 +0.22 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 30.19 +1.10 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 32.08 +0.10 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 34.76 +0.92 53 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 36.56 +0.42 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.28 +0.88 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.15 +0.48 50 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 43.89 +0.77 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.83 +0.65 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.64 +0.74 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.94 +0.62 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 52.93 +0.70 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.41 +0.70 50 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 58.11 +0.46 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.25 +0.55 0 0 30 -5
29JUN26 132.50 P 0.00 0.00 0.00 62.75 +0.55 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.92 +0.33 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.32 +1.12 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.25 +0.34 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.35 +0.59 66 0 41 0
29JUN26 145.00 P 0.00 0.00 0.00 75.97 +1.27 69 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.90 +0.49 61 0 140 0
29JUN26 150.00 P 0.00 0.00 0.00 80.64 +0.73 67 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 82.75 +0.55 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.79 +0.36 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.97 +0.37 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.41 +0.51 67 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.91 +0.48 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.17 +1.18 80 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.75 +0.44 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.25 +0.55 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.09 +0.08 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.11 +0.51 83 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.65 +1.14 85 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.25 +0.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.09 +0.89 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.42 -0.17 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.40 +0.25 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.01 +1.31 88 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.91 +0.60 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.25 +0.38 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.13 +0.50 85 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.25 +0.38 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 +0.02 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 +0.01 46 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.02 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 +0.02 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.03 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +0.04 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.04 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 +0.03 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 +0.02 46 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.32 -0.03 45 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.06 -0.01 45 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 4.90 -0.01 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 5.86 +0.01 45 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 6.93 +0.01 45 0 236 0
29SEP26 65.00 P 0.00 0.00 0.00 8.11 +0.02 45 0 268 0
29SEP26 67.50 P 0.00 0.00 0.00 9.40 +0.04 45 0 304 0
29SEP26 70.00 P 0.00 0.00 0.00 10.79 +0.06 45 0 1,324 0
29SEP26 72.50 P 0.00 0.00 0.00 12.28 +0.08 45 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 13.71 -0.01 45 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 15.63 -0.02 46 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 16.93 -0.05 45 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.05 +0.20 47 0 377 0
29SEP26 85.00 P 0.00 0.00 0.00 20.95 +0.62 47 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 22.90 +0.04 47 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 24.90 +0.46 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 26.68 +0.55 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.61 -0.16 46 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.31 +0.53 49 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 33.26 +1.05 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 35.41 +0.45 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.21 +0.55 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.13 +1.36 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.11 +0.71 50 0 247 0
29SEP26 112.50 P 0.00 0.00 0.00 44.54 +1.30 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.92 +0.84 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.81 +0.91 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.39 +0.59 51 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 53.38 +0.83 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.08 +1.10 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.22 +0.53 50 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.31 - 46 0 0 -
30DEC26 50.00 P 3.41 3.60 3.41 3.56 -0.04 46 150 160 +150
30DEC26 52.50 P 0.00 0.00 0.00 4.27 -0.04 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.09 -0.03 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.03 +0.15 45 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 7.06 +0.02 45 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 8.19 +0.01 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.41 +0.02 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.73 +0.03 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.14 +0.05 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.64 +0.07 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.25 +0.04 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.78 +0.25 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.48 +0.29 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.39 +0.58 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.14 +0.19 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.16 +0.69 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.82 +0.34 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.35 +0.91 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.02 +0.63 48 0 0 0
TOTAL PUT 1,963 146,883 +1,312
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$ 9.95
30DEC25 5.00 C 0.00 0.00 0.00 4.95 +0.18 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.70 +0.21 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.45 +0.21 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.20 +0.20 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.95 +0.19 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.70 +0.20 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.45 +0.21 0 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.21 +0.21 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.00 +0.23 36 0 5,381 0
30DEC25 9.25 C 0.00 0.00 0.00 0.77 +0.17 33 0 128 0
30DEC25 9.50 C 0.44 0.56 0.40 0.56 +0.15 30 420 5,080 -18
30DEC25 9.75 C 0.31 0.40 0.31 0.39 +0.11 29 76 1,496 0
30DEC25 10.00 C 0.21 0.27 0.19 0.27 +0.08 29 87 2,412 +87
30DEC25 10.50 C 0.09 0.12 0.07 0.12 +0.05 30 245 1,615 +152
30DEC25 11.00 C 0.04 0.05 0.04 0.04 +0.01 29 302 896 -88
30DEC25 11.50 C 0.03 0.03 0.03 0.02 +0.01 33 3 1,033 +3
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4,812 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,244 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.95 +0.19 0 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.71 +0.20 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.49 +0.23 33 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.26 +0.13 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.11 +0.21 36 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.87 +0.11 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.73 +0.13 32 0 0 0
29JAN26 9.75 C 0.58 0.58 0.58 0.61 +0.14 33 20 30 -20
29JAN26 10.00 C 0.38 0.42 0.38 0.48 +0.10 33 5 98 +5
29JAN26 10.50 C 0.23 0.29 0.23 0.29 +0.06 32 9 301 +9
29JAN26 11.00 C 0.14 0.20 0.14 0.17 +0.04 33 107 290 0
29JAN26 11.50 C 0.11 0.11 0.11 0.10 +0.03 34 3 123 +3
29JAN26 12.00 C 0.06 0.06 0.06 0.05 +0.01 33 6 347 +6
29JAN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.50 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 0.01 0.00 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.49 +0.19 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.21 +0.21 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.99 +0.20 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.76 +0.19 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.56 +0.18 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.34 +0.15 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.23 +0.16 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.02 +0.15 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.88 +0.14 34 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.74 +0.11 34 0 818 0
26FEB26 10.00 C 0.00 0.00 0.00 0.63 +0.10 34 0 988 0
26FEB26 10.50 C 0.37 0.37 0.37 0.44 +0.08 34 65 653 +65
26FEB26 11.00 C 0.00 0.00 0.00 0.31 +0.07 35 0 335 0
26FEB26 11.50 C 0.20 0.20 0.20 0.20 +0.04 35 5 406 +5
26FEB26 12.00 C 0.12 0.12 0.12 0.13 +0.03 35 1 309 +1
26FEB26 12.50 C 0.11 0.11 0.11 0.08 +0.02 35 18 38 +18
26FEB26 13.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 12 57 +12
26FEB26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.96 +0.19 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.70 +0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.45 +0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.21 +0.21 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.96 +0.13 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.74 +0.23 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.51 +0.21 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.29 +0.20 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 2.07 +0.20 35 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.93 +0.27 40 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.66 +0.11 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 +0.18 34 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 +0.16 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.18 +0.17 36 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 1.00 +0.12 34 0 294 0
30MAR26 9.75 C 0.00 0.00 0.00 0.88 +0.12 34 0 2,769 0
30MAR26 10.00 C 0.00 0.00 0.00 0.79 +0.13 36 0 965 0
30MAR26 10.50 C 0.00 0.00 0.00 0.58 +0.09 35 0 360 0
30MAR26 11.00 C 0.38 0.38 0.38 0.44 +0.08 36 40 196 +40
30MAR26 11.50 C 0.28 0.28 0.28 0.32 +0.07 36 15 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.22 +0.05 36 0 2,601 0
30MAR26 12.50 C 0.00 0.00 0.00 0.16 +0.04 36 0 1,098 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.36 +0.26 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.12 +0.25 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.89 +0.23 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.66 +0.20 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.52 +0.16 39 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.32 +0.15 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 +0.08 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.96 +0.12 37 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.75 +0.07 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 +0.07 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.46 +0.08 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 +0.11 37 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 +0.09 34 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.08 +0.11 35 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 0.89 +0.09 36 0 2,313 0
29JUN26 11.00 C 0.64 0.73 0.64 0.73 +0.07 36 42 1,962 +40
29JUN26 11.50 C 0.00 0.00 0.00 0.59 +0.06 36 0 551 0
29JUN26 12.00 C 0.49 0.49 0.49 0.47 +0.05 36 2 511 0
29JUN26 12.50 C 0.00 0.00 0.00 0.37 +0.04 36 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 492 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 32 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.74 +0.13 31 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.57 +0.13 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.39 +0.11 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.23 +0.11 33 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 +0.10 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.79 +0.09 34 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 +0.07 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.53 +0.07 34 0 0 0
29SEP26 9.75 C 1.30 1.30 1.27 1.41 +0.06 34 8 824 +8
29SEP26 10.00 C 0.00 0.00 0.00 1.30 +0.05 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 +0.04 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 +0.04 35 0 16 0
29SEP26 11.50 C 0.69 0.69 0.69 0.80 +0.04 35 300 5,317 +300
29SEP26 12.00 C 0.00 0.00 0.00 0.65 +0.02 35 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 +0.03 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.92 +0.15 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 +0.15 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.59 +0.14 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.44 +0.14 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 +0.13 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 +0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 +0.13 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.89 +0.11 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 +0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 +0.11 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 +0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.36 +0.10 36 0 0 0
30DEC26 11.00 C 0.98 0.99 0.98 1.19 +0.09 36 2 5,502 +2
30DEC26 11.50 C 0.00 0.00 0.00 1.03 +0.08 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.08 36 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.05 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 +0.04 36 0 0 0
TOTAL CALL 1,793 91,862 +630
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 556 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 470 0
30DEC25 8.75 P 0.05 0.05 0.05 0.03 -0.01 31 10 600 +10
30DEC25 9.00 P 0.09 0.09 0.06 0.05 -0.03 29 26 6,123 -6
30DEC25 9.25 P 0.13 0.15 0.10 0.10 -0.04 30 144 2,878 +57
30DEC25 9.50 P 0.22 0.24 0.17 0.17 -0.07 30 525 4,750 +374
30DEC25 9.75 P 0.33 0.33 0.33 0.27 -0.10 30 3 1,294 +2
30DEC25 10.00 P 0.47 0.50 0.44 0.39 -0.14 29 18 1,690 0
30DEC25 10.50 P 0.00 0.00 0.00 0.75 -0.14 31 0 1,075 0
30DEC25 11.00 P 1.18 1.18 1.18 1.20 -0.19 36 1 878 -1
30DEC25 11.50 P 0.00 0.00 0.00 1.65 -0.22 35 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.14 -0.23 37 0 834 0
30DEC25 12.50 P 0.00 0.00 0.00 2.64 -0.17 44 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.15 -0.22 56 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.65 -0.21 62 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.14 -0.22 62 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.64 -0.23 67 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.14 -0.23 72 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.64 -0.23 77 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.14 -0.23 82 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.65 -0.22 93 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.15 -0.22 98 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.64 -0.23 95 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.15 -0.22 107 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.65 -0.22 111 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.13 -0.18 94 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.64 -0.22 112 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.14 -0.22 115 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 82 0
29JAN26 8.50 P 0.10 0.10 0.10 0.08 -0.02 33 29 123 -3
29JAN26 8.75 P 0.11 0.11 0.11 0.12 -0.03 33 8 61 +8
29JAN26 9.00 P 0.20 0.22 0.20 0.17 -0.04 33 33 227 +3
29JAN26 9.25 P 0.28 0.28 0.25 0.24 -0.07 32 4 233 0
29JAN26 9.50 P 0.33 0.33 0.33 0.33 -0.09 32 5 460 +5
29JAN26 9.75 P 0.51 0.51 0.51 0.44 -0.11 32 2 136 +2
29JAN26 10.00 P 0.00 0.00 0.00 0.57 -0.13 32 0 288 0
29JAN26 10.50 P 0.00 0.00 0.00 0.90 -0.15 34 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.29 -0.17 35 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.72 -0.19 36 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.17 -0.21 35 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.65 -0.17 37 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.15 -0.22 41 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.65 -0.22 46 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.19 -0.18 59 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.64 -0.23 50 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.15 -0.22 58 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.65 -0.22 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.15 -0.22 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.65 -0.22 69 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.15 -0.22 72 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 145 0
26FEB26 8.25 P 0.11 0.11 0.11 0.11 -0.03 35 50 205 0
26FEB26 8.50 P 0.18 0.18 0.18 0.15 -0.04 34 30 273 +18
26FEB26 8.75 P 0.23 0.23 0.20 0.20 -0.05 34 33 438 +16
26FEB26 9.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 405 0
26FEB26 9.25 P 0.00 0.00 0.00 0.35 -0.08 34 0 631 0
26FEB26 9.50 P 0.00 0.00 0.00 0.45 -0.10 34 0 1,754 0
26FEB26 9.75 P 0.00 0.00 0.00 0.57 -0.11 34 0 1,930 0
26FEB26 10.00 P 0.78 0.78 0.78 0.72 -0.11 35 1 766 +1
26FEB26 10.50 P 0.00 0.00 0.00 1.02 -0.15 35 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.36 -0.20 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.82 -0.15 38 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.24 -0.20 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.70 -0.20 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.15 -0.24 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.67 -0.20 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.19 -0.19 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.67 -0.20 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.15 -0.22 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.65 -0.23 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.15 -0.22 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 503 0
30MAR26 8.25 P 0.20 0.20 0.20 0.17 -0.04 35 15 519 -15
30MAR26 8.50 P 0.26 0.26 0.26 0.23 -0.04 35 15 7,599 +15
30MAR26 8.75 P 0.33 0.33 0.33 0.29 -0.06 35 1 778 0
30MAR26 9.00 P 0.00 0.00 0.00 0.37 -0.06 35 0 6,300 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.08 35 0 201 0
30MAR26 9.50 P 0.62 0.62 0.62 0.57 -0.09 35 65 406 +65
30MAR26 9.75 P 0.00 0.00 0.00 0.68 -0.11 34 0 2,832 0
30MAR26 10.00 P 0.00 0.00 0.00 0.83 -0.11 35 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.13 -0.14 35 0 249 0
30MAR26 11.00 P 0.00 0.00 0.00 1.49 -0.10 36 0 160 0
30MAR26 11.50 P 0.00 0.00 0.00 1.91 -0.08 38 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.34 -0.14 40 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.73 -0.24 37 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.19 -0.21 37 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.67 -0.21 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.19 -0.20 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.67 -0.21 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.15 -0.23 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.70 -0.18 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.17 -0.20 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.65 -0.22 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.15 -0.22 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 93 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 597 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.04 36 0 7 0
29JUN26 7.75 P 0.25 0.25 0.25 0.22 -0.04 36 26 120 +16
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.06 35 0 237 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.05 35 0 207 0
29JUN26 8.75 P 0.53 0.53 0.53 0.49 -0.07 35 20 203 +20
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.06 35 0 2,145 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.08 35 0 128 0
29JUN26 9.50 P 0.00 0.00 0.00 0.80 -0.10 35 0 202 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 -0.12 35 0 135 0
29JUN26 10.00 P 1.13 1.13 1.13 1.07 -0.13 36 60 135 +60
29JUN26 10.50 P 1.44 1.44 1.44 1.37 -0.14 36 60 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 -0.20 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 -0.17 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.42 -0.22 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.90 -0.10 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.33 -0.20 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 -0.19 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 -0.21 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.72 -0.19 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.19 -0.21 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.70 -0.19 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.17 -0.20 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.66 -0.21 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.16 -0.21 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.05 36 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.06 36 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 -0.07 36 0 558 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.08 36 0 48 0
29SEP26 8.50 P 0.00 0.00 0.00 0.59 -0.08 37 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.10 36 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.09 37 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.11 37 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.12 37 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 -0.12 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.13 37 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 -0.14 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 -0.15 37 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.28 -0.16 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.65 -0.18 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.06 -0.18 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 -0.19 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.92 -0.19 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.38 -0.20 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 -0.20 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.33 -0.21 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 -0.21 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.33 -0.17 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.79 -0.18 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.25 -0.19 49 0 0 0
30DEC26 7.50 P 0.46 0.46 0.46 0.42 -0.02 38 10 14 -10
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.03 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.05 38 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.05 38 0 54 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.06 38 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 -0.05 38 0 5,500 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.07 38 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 -0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 -0.08 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.11 -0.09 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 -0.11 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.11 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.22 -0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.63 -0.13 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.05 -0.14 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.49 -0.15 41 0 0 0
TOTAL PUT 1,194 93,891 +637
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$ 17.34
30DEC25 9.75 C 0.00 0.00 0.00 7.61 -0.28 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.36 -0.28 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.00 -0.01 121 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.90 -0.08 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.41 -0.07 73 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.87 -0.21 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.37 -0.23 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.87 -0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.37 -0.16 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.86 -0.16 0 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.36 -0.17 0 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.90 -0.17 24 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.45 -0.16 25 0 742 0
30DEC25 16.50 C 1.11 1.11 1.11 1.03 -0.15 24 15 1,049 0
30DEC25 17.00 C 0.00 0.00 0.00 0.71 -0.13 26 0 3,546 0
30DEC25 17.50 C 0.00 0.00 0.00 0.45 -0.10 26 0 1,018 0
30DEC25 18.00 C 0.33 0.35 0.33 0.27 -0.09 26 76 1,555 +76
30DEC25 18.50 C 0.22 0.22 0.17 0.16 -0.06 27 29 387 +2
30DEC25 19.00 C 0.10 0.10 0.10 0.09 -0.03 28 9 1,095 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 649 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.41 -0.10 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.91 -0.17 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.45 -0.15 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.87 -0.25 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.38 -0.24 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.97 -0.24 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.45 -0.15 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.04 -0.28 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.67 -0.18 28 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.34 -0.16 29 0 74 0
29JAN26 17.00 C 0.00 0.00 0.00 1.05 -0.14 30 0 85 0
29JAN26 17.50 C 0.85 0.85 0.79 0.80 -0.12 30 258 674 -97
29JAN26 18.00 C 0.00 0.00 0.00 0.60 -0.10 30 0 95 0
29JAN26 18.50 C 0.00 0.00 0.00 0.44 -0.08 30 0 57 0
29JAN26 19.00 C 0.37 0.37 0.34 0.33 -0.07 31 405 604 +400
29JAN26 19.50 C 0.00 0.00 0.00 0.23 -0.07 31 0 2,604 0
29JAN26 20.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.50 -0.09 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.91 -0.17 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.48 -0.15 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.88 -0.24 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.42 -0.29 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.00 -0.33 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.59 -0.30 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.21 -0.27 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.87 -0.12 30 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.56 -0.15 30 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.28 -0.13 31 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.04 -0.11 31 0 36 0
26FEB26 18.00 C 0.00 0.00 0.00 0.84 -0.09 31 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.68 -0.07 32 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.42 -0.05 32 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 1 0
26FEB26 22.00 C 0.15 0.15 0.15 0.10 -0.02 32 15 30 +15
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.76 -0.13 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.52 -0.12 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.03 -0.07 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.54 -0.07 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.94 -0.19 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.50 -0.15 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.99 -0.25 30 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.49 -0.20 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.11 -0.14 34 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.59 -0.35 29 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.18 -0.22 30 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.80 -0.31 31 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.47 -0.27 32 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.14 -0.25 33 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.86 -0.12 33 0 3,300 0
30MAR26 17.00 C 1.65 1.65 1.62 1.59 -0.11 34 30 110 +30
30MAR26 17.50 C 0.00 0.00 0.00 1.35 -0.12 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.15 -0.10 34 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 0.97 -0.09 34 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.83 -0.08 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.70 -0.06 35 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.57 -0.06 35 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 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 7.12 -0.08 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.65 -0.07 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.20 -0.05 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.83 +0.03 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.38 +0.01 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.82 -0.10 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.38 -0.23 35 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.90 -0.30 32 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.57 -0.27 34 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.20 -0.29 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.00 -0.12 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.62 -0.19 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 -0.18 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.07 -0.20 34 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.87 -0.12 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.66 -0.12 35 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.50 -0.11 36 0 224 0
29JUN26 19.00 C 0.00 0.00 0.00 1.33 -0.11 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.19 -0.10 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.05 -0.09 36 0 1,794 0
29JUN26 21.00 C 0.00 0.00 0.00 0.80 -0.08 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.61 -0.07 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.46 -0.05 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.83 -0.05 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.41 -0.05 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.03 -0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.62 -0.12 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.27 -0.07 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 -0.24 35 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.60 -0.10 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.32 -0.11 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 -0.13 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.78 -0.12 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.55 -0.11 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.34 -0.10 37 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.14 -0.10 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.95 -0.09 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.78 -0.10 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.62 -0.09 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 -0.08 37 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.22 -0.07 37 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 1.01 -0.06 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.04 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 52 0
30DEC26 13.00 C 0.00 0.00 0.00 5.26 -0.18 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.80 -0.13 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.46 -0.16 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.14 -0.17 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.86 -0.16 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.59 -0.16 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 -0.15 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 -0.15 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.86 -0.16 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.66 -0.14 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 -0.14 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.26 -0.15 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.10 -0.13 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.94 -0.13 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.80 -0.11 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 -0.14 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.34 -0.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.13 -0.10 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 -0.08 37 0 0 0
TOTAL CALL 837 49,521 +426
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 53 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 31 0 2,024 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2,700 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 1,242 0
30DEC25 16.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1,179 0
30DEC25 16.50 P 0.20 0.21 0.20 0.19 +0.01 27 76 4,558 +76
30DEC25 17.00 P 0.34 0.34 0.34 0.36 +0.03 27 5 2,318 +5
30DEC25 17.50 P 0.00 0.00 0.00 0.61 +0.05 28 0 1,058 0
30DEC25 18.00 P 0.88 0.88 0.88 0.93 +0.08 28 15 260 0
30DEC25 18.50 P 0.00 0.00 0.00 1.32 +0.17 30 0 210 0
30DEC25 19.00 P 0.00 0.00 0.00 1.76 +0.12 32 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.23 +0.14 35 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.74 +0.21 41 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.80 +0.28 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.83 +0.31 79 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.70 +0.03 75 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.88 +0.36 108 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.73 +0.21 94 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.66 +0.09 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.66 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29JAN26 14.50 P 0.08 0.08 0.08 0.06 -0.01 31 6 110 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 0.00 31 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 79 0
29JAN26 16.00 P 0.00 0.00 0.00 0.31 0.00 31 0 2,714 0
29JAN26 16.50 P 0.00 0.00 0.00 0.47 +0.02 31 0 455 0
29JAN26 17.00 P 0.65 0.65 0.65 0.68 +0.04 31 10 708 0
29JAN26 17.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.23 +0.08 32 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.58 +0.15 32 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 1.97 +0.11 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.38 +0.11 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.78 +0.06 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.67 +0.14 29 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.80 +0.28 48 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.83 +0.31 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.68 +0.12 47 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.70 +0.03 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.88 +0.36 77 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 33 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 0.00 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 30 0
26FEB26 15.00 P 0.21 0.21 0.21 0.23 +0.02 32 1 29 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 82 0
26FEB26 16.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.67 +0.06 32 0 715 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 +0.07 32 0 618 0
26FEB26 17.50 P 0.00 0.00 0.00 1.14 +0.09 33 0 644 0
26FEB26 18.00 P 0.00 0.00 0.00 1.44 +0.10 33 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.77 +0.14 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 +0.09 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.53 +0.12 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.87 +0.05 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.77 +0.09 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.82 +0.28 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.83 +0.24 48 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.68 +0.12 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.70 +0.03 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 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 0.14 +0.01 35 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.54 +0.02 35 0 478 0
30MAR26 16.00 P 0.00 0.00 0.00 0.72 +0.05 35 0 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 0.91 +0.06 35 0 84 0
30MAR26 17.00 P 0.00 0.00 0.00 1.14 +0.07 35 0 784 0
30MAR26 17.50 P 0.00 0.00 0.00 1.41 +0.09 35 0 658 0
30MAR26 18.00 P 0.00 0.00 0.00 1.70 +0.10 35 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.01 +0.15 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.36 +0.09 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.60 -0.04 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.06 +0.02 34 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.97 +0.09 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.91 +0.26 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.83 +0.20 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.81 +0.21 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.82 +0.15 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.88 +0.34 57 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.73 +0.21 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.66 +0.09 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.66 +0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 0.00 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 0.00 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.01 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.51 +0.01 36 0 202 0
29JUN26 14.50 P 0.62 0.62 0.62 0.64 +0.01 36 79 340 0
29JUN26 15.00 P 0.77 0.77 0.77 0.79 +0.01 36 121 219 +111
29JUN26 15.50 P 0.94 0.98 0.94 0.98 +0.04 36 309 571 +309
29JUN26 16.00 P 0.00 0.00 0.00 1.16 +0.03 35 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.38 +0.04 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.64 +0.05 36 0 492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.93 +0.07 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.21 +0.07 36 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 +0.05 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.86 +0.09 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.24 +0.17 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 +0.12 38 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.38 +0.17 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.22 +0.23 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.09 +0.19 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.99 +0.17 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.82 +0.15 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.88 +0.19 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.73 +0.17 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.66 +0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.66 +0.08 0 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.03 38 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.03 38 0 0 0
29SEP26 14.00 P 0.82 0.82 0.82 0.84 +0.04 38 1 73 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.01 +0.04 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.20 +0.05 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
29SEP26 16.00 P 1.60 1.60 1.60 1.63 +0.06 39 75 380 +75
29SEP26 16.50 P 1.84 1.84 1.84 1.88 +0.07 39 75 576 +75
29SEP26 17.00 P 0.00 0.00 0.00 2.14 +0.07 39 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.42 +0.08 39 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 +0.09 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.09 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.36 +0.10 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.69 +0.10 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.12 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.12 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 +0.13 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.41 +0.14 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 +0.09 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.11 +0.08 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.05 +0.10 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.93 +0.08 43 0 0 0
30DEC26 13.00 P 0.70 0.70 0.70 0.71 +0.01 37 2 4 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 +0.03 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.62 +0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 +0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 +0.05 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 +0.05 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.06 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.94 +0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.24 +0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 +0.08 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 +0.08 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.08 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.00 +0.10 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 +0.11 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.59 +0.12 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 +0.14 41 0 0 0
TOTAL PUT 775 55,788 +655
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.70
30DEC25 22.00 C 0.00 0.00 0.00 13.75 -1.33 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.80 -1.51 77 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.76 -1.32 48 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.81 -1.27 65 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.76 -1.32 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.77 -1.35 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.81 -1.50 46 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.77 -1.31 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.70 -1.38 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.78 -1.49 21 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.78 -1.46 15 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.80 -1.41 15 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 1.92 -1.16 18 0 1 0
30DEC25 35.00 C 1.15 1.15 1.15 1.11 -1.00 16 13 15 +13
30DEC25 36.00 C 0.57 0.62 0.54 0.53 -0.56 15 49 51 +42
30DEC25 37.00 C 0.24 0.27 0.24 0.20 -0.05 15 74 635 -50
30DEC25 38.00 C 0.09 0.10 0.09 0.06 -0.01 15 34 821 -6
30DEC25 39.00 C 0.00 0.00 0.00 0.02 0.00 16 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 18 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 0.01 0.01 0.01 0.01 0.00 25 1 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JAN26 27.00 C 0.00 0.00 0.00 8.84 -1.28 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.84 -1.47 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.77 -1.31 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.85 -1.23 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.78 -1.49 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.89 -1.35 15 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.01 -1.20 17 0 0 0
29JAN26 34.00 C 2.18 2.18 2.18 2.18 -0.90 17 15 15 +15
29JAN26 35.00 C 0.00 0.00 0.00 1.44 -0.67 16 0 0 0
29JAN26 36.00 C 1.00 1.00 0.93 0.88 -0.21 16 27 32 +27
29JAN26 37.00 C 0.56 0.58 0.56 0.48 -0.09 16 63 250 +39
29JAN26 38.00 C 0.30 0.30 0.30 0.24 -0.07 16 10 727 0
29JAN26 39.00 C 0.17 0.17 0.17 0.11 -0.04 16 55 160 +55
29JAN26 40.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 717 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 189 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.84 -1.38 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.89 -1.42 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.84 -1.24 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.11 -1.10 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.82 -1.45 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.91 -1.33 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.15 -1.06 16 0 0 0
26FEB26 34.00 C 2.41 2.41 2.41 2.42 -0.66 17 15 15 +15
26FEB26 35.00 C 0.00 0.00 0.00 1.70 -0.41 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.16 -0.08 17 0 117 0
26FEB26 37.00 C 0.78 0.80 0.78 0.74 -0.09 16 14 388 -2
26FEB26 38.00 C 0.54 0.54 0.52 0.45 -0.09 16 8 1,613 +2
26FEB26 39.00 C 0.00 0.00 0.00 0.25 -0.06 16 0 180 0
26FEB26 40.00 C 0.20 0.20 0.20 0.14 -0.04 16 1 112 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 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 11.82 -1.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.01 -1.33 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.86 -1.23 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.25 -0.97 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.06 -1.25 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.00 -1.08 14 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.23 -0.98 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.95 -1.32 0 0 0 0
30MAR26 32.00 C 4.32 4.32 4.32 4.25 -0.99 18 10 14 +10
30MAR26 33.00 C 0.00 0.00 0.00 3.46 -0.75 18 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.66 -0.42 17 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 1.98 -0.13 17 0 12 0
30MAR26 36.00 C 0.00 0.00 0.00 1.46 -0.07 17 0 71 0
30MAR26 37.00 C 0.00 0.00 0.00 1.04 -0.06 17 0 2 0
30MAR26 38.00 C 0.79 0.79 0.79 0.70 -0.09 17 2 116 0
30MAR26 39.00 C 0.00 0.00 0.00 0.46 -0.08 17 0 358 0
30MAR26 40.00 C 0.40 0.43 0.40 0.29 -0.07 17 550 1,923 +550
30MAR26 41.00 C 0.30 0.30 0.30 0.17 -0.06 17 45 255 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 9.25 -0.97 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.06 -1.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.04 -1.04 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.23 -0.98 13 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.62 -0.65 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.76 -0.48 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.82 -0.39 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.17 -0.40 18 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.58 -0.41 18 0 22 0
29JUN26 36.00 C 0.00 0.00 0.00 1.96 -0.51 17 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.62 -0.40 18 0 9 0
29JUN26 38.00 C 0.00 0.00 0.00 1.23 -0.40 18 2,000 2,017 +2,000
29JUN26 39.00 C 0.00 0.00 0.00 0.93 -0.38 18 0 8 0
29JUN26 40.00 C 0.76 0.77 0.76 0.68 -0.36 18 12 8 -12
29JUN26 41.00 C 0.00 0.00 0.00 0.49 -0.32 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.35 -0.28 18 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.24 -0.25 18 0 20 0
29JUN26 44.00 C 0.00 0.00 0.00 0.17 -0.20 18 0 129 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.16 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.13 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.10 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.07 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.06 19 0 92 0
29JUN26 50.00 C 0.08 0.08 0.08 0.02 -0.05 19 10 39 +10
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 9.27 -0.95 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.34 -0.97 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.35 -0.73 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.54 -0.67 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.64 -0.63 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.76 -0.69 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.97 -0.78 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.26 -0.71 17 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 2.71 -0.69 18 0 41 0
29SEP26 36.00 C 2.76 2.76 2.76 2.15 -0.72 17 1 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.68 -0.73 17 0 8 0
29SEP26 38.00 C 1.29 1.40 1.29 1.31 -0.77 17 3 17 +3
29SEP26 39.00 C 1.13 1.13 1.13 1.05 -0.62 17 2 13 +2
29SEP26 40.00 C 0.00 0.00 0.00 0.80 -0.56 17 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 0.61 -0.50 17 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.46 -0.44 17 0 79 0
29SEP26 43.00 C 0.54 0.54 0.54 0.34 -0.38 17 2 65 +2
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.32 17 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.26 17 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 -0.22 17 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.18 17 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.16 17 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.13 17 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.10 17 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.05 18 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 8.34 -0.97 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.36 -1.03 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.54 -1.06 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.64 -1.22 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.92 -1.24 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.26 -1.23 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.80 -0.93 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 -0.92 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.78 -0.90 20 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 2.37 -0.86 20 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 2.00 -0.82 20 0 0 0
30DEC26 39.00 C 1.28 1.28 1.28 1.62 -0.82 19 1 2 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.37 -0.75 19 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 -0.68 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 -0.62 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 -0.55 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 -0.49 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.43 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.40 20 0 0 0
TOTAL CALL 3,017 25,112 +2,717
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.02 0.00 16 0 219 0
30DEC25 34.00 P 0.12 0.12 0.08 0.09 +0.01 15 213 567 +137
30DEC25 35.00 P 0.31 0.31 0.25 0.29 +0.01 15 112 875 -12
30DEC25 36.00 P 0.75 0.75 0.64 0.71 +0.03 14 40 920 +20
30DEC25 37.00 P 1.41 1.41 1.35 1.42 +0.06 15 18 736 -1
30DEC25 38.00 P 0.00 0.00 0.00 2.31 +0.09 15 0 690 0
30DEC25 39.00 P 0.00 0.00 0.00 3.40 +0.21 26 3 1,163 -3
30DEC25 40.00 P 4.50 4.50 4.50 4.30 +0.11 0 5 1,262 -61
30DEC25 41.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 349 -32
30DEC25 42.00 P 6.30 6.30 6.30 6.30 +0.30 0 1 172 -15
30DEC25 43.00 P 0.00 0.00 0.00 7.52 +0.32 53 0 137 -39
30DEC25 44.00 P 0.00 0.00 0.00 8.54 +0.20 58 0 63 -62
30DEC25 45.00 P 0.00 0.00 0.00 9.33 +0.05 47 0 3 -11
30DEC25 46.00 P 0.00 0.00 0.00 10.30 +0.42 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 11.40 -0.12 62 0 0 -1
30DEC25 48.00 P 0.00 0.00 0.00 12.55 +0.45 76 0 0 -3
30DEC25 49.00 P 0.00 0.00 0.00 13.53 +0.67 78 0 30 -10
30DEC25 50.00 P 0.00 0.00 0.00 14.45 +0.24 76 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 16.80 +0.12 0 0 0 -15
30DEC25 55.00 P 0.00 0.00 0.00 19.51 +0.38 98 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 21.97 +0.31 102 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.30 +0.10 0 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 0.02 0.02 0.02 0.01 0.00 26 41 41 +11
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 19 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 17 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 0.00 16 0 40 0
29JAN26 33.00 P 0.11 0.12 0.11 0.10 -0.01 16 181 377 -5
29JAN26 34.00 P 0.28 0.28 0.26 0.25 -0.02 16 84 317 -10
29JAN26 35.00 P 0.52 0.54 0.52 0.54 -0.01 16 53 177 +33
29JAN26 36.00 P 1.00 1.00 0.93 0.96 -0.01 15 21 328 +17
29JAN26 37.00 P 1.61 1.61 1.61 1.64 +0.06 16 10 183 0
29JAN26 38.00 P 0.00 0.00 0.00 2.44 +0.09 16 0 430 0
29JAN26 39.00 P 0.00 0.00 0.00 3.41 +0.17 20 0 292 0
29JAN26 40.00 P 0.00 0.00 0.00 4.30 +0.11 0 0 268 0
29JAN26 41.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 6.49 +0.49 34 0 22 0
29JAN26 43.00 P 0.00 0.00 0.00 7.52 +0.32 38 0 32 -46
29JAN26 44.00 P 0.00 0.00 0.00 8.54 +0.20 42 0 0 -45
29JAN26 45.00 P 0.00 0.00 0.00 9.55 +0.27 46 0 0 -2
29JAN26 46.00 P 0.00 0.00 0.00 10.57 +0.59 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.43 -0.09 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.55 +0.32 55 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.55 +0.35 58 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.54 +0.33 60 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.88 +0.01 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 17 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 42 0
26FEB26 33.00 P 0.23 0.23 0.22 0.21 -0.01 16 21 153 +20
26FEB26 34.00 P 0.38 0.39 0.38 0.40 -0.02 16 19 503 0
26FEB26 35.00 P 0.71 0.71 0.70 0.71 -0.04 16 8 2,594 -2
26FEB26 36.00 P 1.14 1.14 1.14 1.16 0.00 16 1 83 0
26FEB26 37.00 P 1.80 1.80 1.80 1.82 +0.07 17 3 97 0
26FEB26 38.00 P 0.00 0.00 0.00 2.52 +0.02 16 0 136 0
26FEB26 39.00 P 0.00 0.00 0.00 3.47 +0.14 19 0 42 0
26FEB26 40.00 P 0.00 0.00 0.00 4.34 +0.06 18 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 5.32 -0.02 20 0 91 0
26FEB26 42.00 P 0.00 0.00 0.00 6.49 +0.29 29 0 65 0
26FEB26 43.00 P 0.00 0.00 0.00 7.52 +0.12 33 0 51 0
26FEB26 44.00 P 0.00 0.00 0.00 8.54 +0.20 36 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 9.55 +0.27 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.57 +0.35 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.43 -0.09 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.55 +0.32 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.55 +0.34 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.54 +0.04 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 16.88 +0.01 50 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 0.01 0.01 0.01 0.01 0.00 26 30 231 +30
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 18 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 46 0
30MAR26 32.00 P 0.19 0.19 0.19 0.18 -0.01 17 15 198 +15
30MAR26 33.00 P 0.34 0.34 0.31 0.33 -0.01 17 20 251 +15
30MAR26 34.00 P 0.54 0.54 0.54 0.57 -0.01 17 41 107 +35
30MAR26 35.00 P 0.90 0.90 0.85 0.91 -0.03 16 391 556 +317
30MAR26 36.00 P 1.36 1.38 1.36 1.38 -0.05 16 3 410 +3
30MAR26 37.00 P 1.94 1.94 1.94 2.01 +0.01 17 10 263 +10
30MAR26 38.00 P 0.00 0.00 0.00 2.76 +0.13 18 0 172 0
30MAR26 39.00 P 0.00 0.00 0.00 3.47 +0.04 17 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 4.49 +0.21 20 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 5.34 -0.02 19 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 6.49 +0.12 26 0 65 0
30MAR26 43.00 P 0.00 0.00 0.00 7.52 +0.12 29 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 8.54 +0.20 32 0 30 -16
30MAR26 45.00 P 0.00 0.00 0.00 9.55 +0.27 35 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 10.57 +0.35 37 0 16 -34
30MAR26 47.00 P 0.00 0.00 0.00 11.43 -0.09 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.55 +0.32 41 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 13.55 +0.34 43 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.54 +0.04 45 0 0 -1
30MAR26 52.50 P 0.00 0.00 0.00 17.04 +0.17 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.51 +0.29 53 0 0 -5
30MAR26 57.50 P 0.00 0.00 0.00 22.06 +0.36 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.54 +0.33 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 0.00 18 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.46 +0.05 18 0 144 0
29JUN26 32.00 P 0.62 0.62 0.62 0.69 +0.07 18 1 426 0
29JUN26 33.00 P 0.89 0.89 0.84 1.00 +0.09 18 6 166 +6
29JUN26 34.00 P 1.29 1.29 1.29 1.38 +0.13 18 1 208 +1
29JUN26 35.00 P 0.00 0.00 0.00 1.84 +0.18 17 0 219 0
29JUN26 36.00 P 2.30 2.38 2.20 2.38 +0.24 17 54 238 +12
29JUN26 37.00 P 2.94 2.94 2.94 3.08 +0.38 18 1 39 +1
29JUN26 38.00 P 0.00 0.00 0.00 3.89 +0.56 19 3 107 +3
29JUN26 39.00 P 0.00 0.00 0.00 4.66 +0.62 19 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 5.51 +0.70 20 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 6.38 +0.74 21 0 34 0
29JUN26 42.00 P 6.90 6.90 6.90 7.16 +0.63 19 10 49 +10
29JUN26 43.00 P 0.00 0.00 0.00 8.04 +0.58 19 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 8.90 +0.45 17 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 9.99 +0.53 22 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 10.98 +0.49 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.87 +0.35 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.89 +0.34 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.81 +0.24 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.65 +0.15 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.33 +0.33 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.72 +0.29 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.17 +0.38 32 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.60 +0.28 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 +0.03 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.61 +0.07 17 0 138 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 +0.08 17 0 104 0
29SEP26 33.00 P 1.13 1.13 1.13 1.17 +0.12 17 1 74 0
29SEP26 34.00 P 1.48 1.53 1.48 1.57 +0.17 17 11 38 +10
29SEP26 35.00 P 0.00 0.00 0.00 2.09 +0.28 17 0 207 0
29SEP26 36.00 P 2.60 2.60 2.53 2.60 +0.31 17 21 86 +19
29SEP26 37.00 P 0.00 0.00 0.00 3.26 +0.43 17 0 73 0
29SEP26 38.00 P 0.00 0.00 0.00 3.93 +0.47 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 +0.52 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.51 +0.62 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 6.38 +0.68 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.28 +0.72 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.12 +0.64 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.02 +0.57 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.99 +0.53 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.98 +0.49 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.87 +0.35 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.89 +0.34 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.81 +0.24 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.70 +0.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.33 +0.27 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 +0.02 20 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
30DEC26 30.00 P 0.76 0.76 0.76 0.77 +0.06 19 8 8 +8
30DEC26 31.00 P 0.00 0.00 0.00 1.03 +0.09 19 0 2 0
30DEC26 32.00 P 1.37 1.37 1.37 1.34 +0.11 19 3 4 +3
30DEC26 33.00 P 1.74 1.74 1.74 1.72 +0.17 20 6 7 +6
30DEC26 34.00 P 0.00 0.00 0.00 2.19 +0.26 20 0 17 0
30DEC26 35.00 P 2.60 2.70 2.60 2.68 +0.30 20 12 25 +12
30DEC26 36.00 P 3.28 3.28 3.28 3.22 +0.36 20 1 3 +1
30DEC26 37.00 P 0.00 0.00 0.00 3.82 +0.41 20 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.61 +0.60 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.32 +0.66 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.09 +0.72 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.89 +0.78 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.73 +0.81 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.60 +0.84 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.49 +0.84 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.41 +0.84 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.34 +0.81 24 0 0 0
TOTAL PUT 1,483 23,017 +324
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$ 90.45
30DEC25 46.00 C 0.00 0.00 0.00 44.53 +1.38 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.56 +1.43 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.57 +1.43 73 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.57 +1.43 65 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.17 +2.03 135 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.08 +1.43 62 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.58 +1.43 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.09 +1.43 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.60 +1.43 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.07 +1.39 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.61 +1.43 38 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 23.11 +1.42 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.62 +1.45 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 18.12 +1.41 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 15.63 +1.41 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 13.15 +1.61 22 0 16 0
30DEC25 80.00 C 11.29 11.29 10.49 10.70 +1.09 23 3 117 +2
30DEC25 82.50 C 0.00 0.00 0.00 8.58 +1.74 29 0 48 0
30DEC25 85.00 C 0.00 0.00 0.00 6.06 +1.19 22 0 295 0
30DEC25 87.50 C 3.72 3.89 3.72 4.20 +1.03 23 22 188 -7
30DEC25 90.00 C 2.62 3.00 2.53 2.61 +0.70 22 43 186 +14
30DEC25 92.50 C 1.63 1.95 1.33 1.58 +0.53 23 62 293 +27
30DEC25 95.00 C 0.91 1.05 0.80 0.86 +0.31 23 78 1,280 -1
30DEC25 97.50 C 0.39 0.63 0.39 0.42 +0.17 23 18 150 +18
30DEC25 100.00 C 0.30 0.30 0.30 0.19 +0.09 23 1 80 0
30DEC25 102.50 C 0.14 0.14 0.14 0.08 +0.04 23 10 119 +3
30DEC25 105.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30DEC25 110.00 C 0.04 0.04 0.04 0.01 0.00 26 100 140 +100
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 33.26 +1.43 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.78 +1.44 42 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.45 +1.59 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.80 +1.62 34 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.34 +1.45 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.86 +1.29 30 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 18.90 +2.19 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.31 +1.31 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.62 +1.03 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.23 +0.91 24 0 15 0
29JAN26 82.50 C 9.68 9.68 9.68 9.17 +1.43 25 1 122 -1
29JAN26 85.00 C 0.00 0.00 0.00 7.04 +1.05 23 0 81 0
29JAN26 87.50 C 0.00 0.00 0.00 5.40 +0.92 24 0 92 0
29JAN26 90.00 C 3.93 3.95 3.93 4.06 +0.82 25 19 102 +4
29JAN26 92.50 C 2.97 2.97 2.97 2.97 +0.70 25 3 29 +3
29JAN26 95.00 C 2.00 2.20 2.00 2.12 +0.59 25 11 148 +2
29JAN26 97.50 C 1.54 1.54 1.54 1.45 +0.41 26 10 244 +10
29JAN26 100.00 C 1.01 1.07 1.01 0.95 +0.28 25 39 452 +39
29JAN26 102.50 C 0.00 0.00 0.00 0.60 +0.19 25 0 159 0
29JAN26 105.00 C 0.00 0.00 0.00 0.37 +0.13 25 0 59 0
29JAN26 107.50 C 0.33 0.33 0.33 0.22 +0.08 25 5 127 +5
29JAN26 110.00 C 0.00 0.00 0.00 0.13 +0.05 25 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 +0.04 26 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 31.63 +2.12 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.16 +2.30 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.85 +1.29 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.57 +1.55 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.15 +1.08 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.90 +1.21 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.31 +0.98 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.96 +1.37 25 0 0 0
26FEB26 80.00 C 11.53 11.53 11.53 12.15 +1.33 28 1 1 +1
26FEB26 82.50 C 0.00 0.00 0.00 9.72 +1.30 24 0 115 0
26FEB26 85.00 C 8.00 8.00 8.00 8.12 +1.38 26 1 116 0
26FEB26 87.50 C 0.00 0.00 0.00 6.45 +1.19 25 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 5.08 +1.04 25 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 3.96 +0.90 26 0 15 0
26FEB26 95.00 C 2.91 3.23 2.91 3.07 +0.86 26 677 670 +670
26FEB26 97.50 C 2.19 2.19 2.19 2.31 +0.75 26 15 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.69 +0.62 26 0 76 0
26FEB26 102.50 C 1.29 1.34 1.29 1.21 +0.49 26 30 66 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.85 +0.38 26 0 0 0
26FEB26 107.50 C 0.78 0.78 0.78 0.59 +0.28 26 15 15 +15
26FEB26 110.00 C 0.00 0.00 0.00 0.40 +0.21 26 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.27 +0.15 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.11 +1.96 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.97 +1.43 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.98 +1.83 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.35 +1.79 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.67 +2.05 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.60 +1.88 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.11 +1.48 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.66 +1.49 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.63 +2.12 48 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.16 +1.34 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.17 +1.61 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.99 +1.89 33 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 21.44 +1.37 28 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.11 +0.84 28 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 16.33 +1.00 18 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.26 +0.41 22 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.32 +1.17 24 0 26 0
30MAR26 82.50 C 11.48 11.48 11.48 10.78 +1.37 26 1 11 +1
30MAR26 85.00 C 0.00 0.00 0.00 9.08 +1.00 26 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 7.52 +1.08 26 0 4 0
30MAR26 90.00 C 6.33 6.33 6.33 6.23 +1.01 27 7 9 +7
30MAR26 92.50 C 0.00 0.00 0.00 5.10 +0.92 27 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 4.15 +0.81 27 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 3.35 +0.70 27 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.65 +0.55 27 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 2.06 +0.46 27 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.58 +0.37 27 0 182 0
30MAR26 107.50 C 0.00 0.00 0.00 1.21 +0.31 27 0 194 0
30MAR26 110.00 C 1.08 1.08 1.08 0.91 +0.25 27 30 30 +30
30MAR26 112.50 C 0.00 0.00 0.00 0.68 +0.20 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.32 +2.19 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.00 +2.24 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.48 +2.23 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.01 +1.71 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.16 +1.34 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.02 +1.95 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.92 +2.07 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.26 +1.91 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.58 +1.29 24 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.97 +1.72 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.67 +1.38 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.90 +1.44 27 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.47 +1.63 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.83 +1.50 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.25 +1.14 28 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 7.85 +0.94 28 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.79 +0.99 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.72 +0.80 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.79 +0.71 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 4.01 +0.67 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 3.30 +0.55 27 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.74 +0.52 27 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.24 +0.45 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.83 +0.38 27 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.49 +0.37 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.48 +2.10 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.01 +1.71 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.16 +1.34 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.02 +1.74 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.92 +1.90 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 22.82 +1.88 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.14 +1.34 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.20 +1.24 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.31 +1.24 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.55 +1.20 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.96 +1.14 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.56 +0.95 28 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.42 +1.12 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.16 +1.03 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.02 +0.80 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.01 +0.72 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.10 +0.63 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.30 +0.60 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.59 +0.52 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.98 +0.50 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.42 +0.41 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.96 +0.41 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.52 +0.32 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.06 +1.52 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.95 +1.67 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.97 +1.74 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.50 +1.34 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.61 +1.53 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.82 +1.10 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.06 +0.97 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.41 +1.82 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.25 +1.09 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.16 +0.65 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.51 +1.55 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.12 +0.97 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.24 +0.83 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.39 +0.73 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.73 +0.84 28 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.98 +0.77 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.33 +0.72 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.75 +0.71 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.18 +0.70 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.63 +0.59 28 0 0 0
TOTAL CALL 1,202 8,112 +957
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 188 0
30DEC25 77.50 P 0.07 0.07 0.07 0.02 -0.01 24 33 375 +27
30DEC25 80.00 P 0.14 0.14 0.14 0.06 -0.05 23 3 352 0
30DEC25 82.50 P 0.24 0.26 0.24 0.19 -0.13 23 3 357 0
30DEC25 85.00 P 0.55 0.63 0.53 0.50 -0.27 23 52 275 -24
30DEC25 87.50 P 1.20 1.24 1.10 1.11 -0.47 23 40 309 +3
30DEC25 90.00 P 2.04 2.46 2.04 2.10 -0.72 24 17 103 +9
30DEC25 92.50 P 3.36 3.85 3.36 3.52 -0.85 24 19 18 +9
30DEC25 95.00 P 0.00 0.00 0.00 5.36 -1.17 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 7.49 -1.36 27 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 9.89 -1.44 30 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 12.10 -1.75 27 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.99 -1.39 43 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.56 -1.50 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.60 -1.72 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.64 -1.57 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 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 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 282 0
29JAN26 75.00 P 0.21 0.21 0.21 0.10 -0.04 25 2 58 -1
29JAN26 77.50 P 0.00 0.00 0.00 0.23 -0.06 25 0 118 0
29JAN26 80.00 P 0.00 0.00 0.00 0.45 -0.13 25 0 174 0
29JAN26 82.50 P 0.81 1.00 0.81 0.85 -0.20 26 28 181 +28
29JAN26 85.00 P 1.60 1.60 1.60 1.42 -0.33 26 15 113 0
29JAN26 87.50 P 2.20 2.25 2.20 2.26 -0.46 26 10 21 +5
29JAN26 90.00 P 3.40 3.40 3.40 3.36 -0.64 26 15 35 +15
29JAN26 92.50 P 0.00 0.00 0.00 4.75 -0.79 26 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 6.23 -1.13 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.25 -0.60 27 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 10.42 -1.21 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 12.68 -1.17 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.08 -1.30 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.56 -1.50 36 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.62 -2.01 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.64 -1.57 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 0.53 +0.04 26 0 58 0
26FEB26 80.00 P 1.01 1.01 1.01 0.89 +0.02 26 40 45 +40
26FEB26 82.50 P 1.31 1.42 1.31 1.42 0.00 26 31 129 +29
26FEB26 85.00 P 2.29 2.29 2.29 2.12 -0.06 26 15 170 0
26FEB26 87.50 P 0.00 0.00 0.00 3.00 -0.20 26 0 61 0
26FEB26 90.00 P 3.98 4.11 3.98 4.14 -0.33 26 23 128 +23
26FEB26 92.50 P 5.50 5.50 5.50 5.57 -0.41 27 8 8 +8
26FEB26 95.00 P 0.00 0.00 0.00 7.16 -0.56 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.91 -0.77 27 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.76 -0.87 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.06 -1.06 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.09 -1.29 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.56 -1.50 31 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.62 -2.01 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.64 -1.57 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 0.00 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.39 -0.04 27 0 26 0
30MAR26 75.00 P 0.77 0.80 0.77 0.64 -0.07 27 95 91 -10
30MAR26 77.50 P 0.00 0.00 0.00 1.00 -0.11 27 0 7 0
30MAR26 80.00 P 1.54 1.54 1.54 1.49 -0.16 27 1 28 -1
30MAR26 82.50 P 0.00 0.00 0.00 2.13 -0.23 27 0 275 0
30MAR26 85.00 P 2.91 3.00 2.91 2.92 -0.31 27 401 363 -67
30MAR26 87.50 P 0.00 0.00 0.00 3.88 -0.43 27 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.03 -0.59 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 6.36 -0.67 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.60 -1.14 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.22 -1.34 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.54 -1.02 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.12 -1.00 26 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 15.52 -1.41 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.90 -1.29 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.96 -1.67 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.64 -1.57 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 0.00 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 0.00 27 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 0.00 27 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.73 -0.03 27 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.07 -0.08 27 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.56 -0.06 27 0 35 0
29JUN26 75.00 P 2.20 2.20 2.20 2.04 -0.18 27 5 24 -5
29JUN26 77.50 P 2.56 2.56 2.56 2.68 -0.16 27 5 20 +5
29JUN26 80.00 P 0.00 0.00 0.00 3.46 -0.20 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 4.37 -0.25 26 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.44 -0.38 26 0 17 0
29JUN26 87.50 P 6.80 6.80 6.80 6.63 -0.35 26 1 1 +1
29JUN26 90.00 P 0.00 0.00 0.00 8.26 -0.27 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.40 -0.69 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.95 -0.87 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.91 -0.71 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.72 -0.82 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.65 -1.03 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.20 -1.41 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.74 -0.96 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.28 -1.65 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.40 -1.73 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.71 -0.04 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 -0.07 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.38 -0.10 28 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.85 -0.08 28 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.36 -0.13 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.01 -0.19 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 3.77 -0.22 27 0 42 0
29SEP26 80.00 P 0.00 0.00 0.00 4.66 -0.26 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.63 -0.36 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 6.76 -0.39 27 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 7.96 -0.47 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.29 -0.52 27 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.73 -0.70 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.25 -0.80 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.88 -0.98 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.89 -0.82 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.37 -1.30 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.67 -1.01 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.81 -1.47 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.80 -0.86 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.97 -0.97 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.51 +0.03 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.99 +0.05 28 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 2.55 -0.05 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.26 -0.01 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.95 -0.11 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.78 -0.19 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.72 -0.22 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.61 -0.42 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.76 -0.43 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.13 -0.44 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.31 -0.44 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.08 -0.29 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.67 -0.66 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.13 -0.96 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.18 -0.73 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.40 -1.42 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.57 -1.22 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.03 -1.79 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.28 -1.61 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.11 -0.91 30 0 0 0
TOTAL PUT 862 6,970 +94
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$ 15.05
30DEC25 9.75 C 0.00 0.00 0.00 5.31 -0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.07 -0.19 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.07 -0.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.58 -0.15 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.07 -0.18 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.58 -0.19 0 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.09 -0.18 26 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.61 -0.18 26 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.17 -0.16 26 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.76 -0.13 24 0 316 0
30DEC25 15.00 C 0.58 0.58 0.44 0.50 -0.10 27 16 596 -3
30DEC25 15.50 C 0.25 0.25 0.23 0.28 -0.05 27 47 573 +14
30DEC25 16.00 C 0.19 0.19 0.11 0.14 -0.03 26 105 1,101 +5
30DEC25 16.50 C 0.08 0.08 0.07 0.07 -0.02 27 150 1,847 +150
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.01 27 6 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 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 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.38 -0.13 58 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.14 -0.12 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 -0.12 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.11 -0.15 33 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.65 -0.11 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.12 -0.13 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.63 -0.16 25 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.16 -0.19 25 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.72 -0.18 26 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.31 -0.18 25 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.99 -0.10 26 0 334 0
29JAN26 15.00 C 0.00 0.00 0.00 0.67 -0.13 25 0 112 0
29JAN26 15.50 C 0.60 0.60 0.60 0.47 -0.09 26 1 294 0
29JAN26 16.00 C 0.30 0.30 0.30 0.30 -0.08 26 3 118 +3
29JAN26 16.50 C 0.00 0.00 0.00 0.18 -0.08 25 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 44 0
29JAN26 17.50 C 0.08 0.08 0.08 0.06 -0.04 25 7 128 +7
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.38 -0.15 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 -0.15 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.64 -0.15 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.15 -0.15 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.66 -0.14 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.18 -0.17 29 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.70 -0.16 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.25 -0.19 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 -0.18 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.47 -0.17 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.13 -0.13 26 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.85 -0.12 26 0 35 0
26FEB26 15.50 C 0.00 0.00 0.00 0.65 -0.09 27 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 17 0
26FEB26 16.50 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.43 -0.15 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.18 -0.15 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.70 -0.14 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.21 -0.14 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.74 -0.15 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.28 -0.15 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 -0.17 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.18 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.02 -0.18 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.67 -0.17 29 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.39 -0.10 30 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.09 -0.12 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.08 29 0 325 0
30MAR26 16.00 C 0.00 0.00 0.00 0.70 -0.08 29 0 278 0
30MAR26 16.50 C 0.00 0.00 0.00 0.54 -0.08 29 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.31 -0.07 29 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.23 -0.06 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.17 -0.05 29 0 142 0
30MAR26 19.00 C 0.19 0.19 0.19 0.12 -0.04 29 2 43 +2
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.53 -0.14 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.29 -0.15 38 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 -0.14 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.35 -0.14 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.90 -0.16 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.48 -0.13 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.07 -0.15 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.60 -0.17 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.25 -0.16 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.92 -0.15 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.63 -0.10 29 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.12 29 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.14 -0.08 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 -0.10 28 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 -0.09 29 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.08 29 0 40 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 -0.06 29 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.06 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.05 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.53 -0.16 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.30 -0.15 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.85 -0.14 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.12 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.14 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.55 -0.14 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.17 -0.15 32 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.19 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 -0.13 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.85 -0.12 30 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 -0.11 30 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 1.40 -0.08 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 -0.05 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 -0.07 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.04 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.05 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.67 -0.05 31 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.04 31 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 189 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 -0.15 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.45 -0.14 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.14 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 -0.14 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 -0.14 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 -0.17 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 -0.18 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.17 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 -0.17 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.16 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 -0.15 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 -0.14 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.21 -0.13 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.15 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.96 -0.12 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 -0.11 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.09 30 0 0 0
TOTAL CALL 337 14,862 +178
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 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 195 0
30DEC25 13.00 P 0.01 0.01 0.01 0.01 0.00 27 20 809 0
30DEC25 13.50 P 0.03 0.04 0.03 0.03 +0.01 26 95 1,293 +38
30DEC25 14.00 P 0.08 0.08 0.08 0.08 +0.02 25 7 375 +6
30DEC25 14.50 P 0.16 0.20 0.15 0.20 +0.05 26 28 1,410 -4
30DEC25 15.00 P 0.31 0.40 0.31 0.39 +0.07 25 115 804 -49
30DEC25 15.50 P 0.56 0.56 0.56 0.68 +0.09 26 1 514 -1
30DEC25 16.00 P 0.90 0.90 0.90 1.09 +0.15 29 10 307 -10
30DEC25 16.50 P 0.00 0.00 0.00 1.49 +0.17 27 0 89 0
30DEC25 17.00 P 0.00 0.00 0.00 1.96 +0.18 27 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.45 +0.18 0 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 2.95 +0.13 0 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.45 +0.13 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.95 +0.12 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.45 +0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.95 +0.15 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.97 +0.14 65 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.97 +0.16 73 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.98 +0.17 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.95 +0.16 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.98 +0.17 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.97 +0.16 104 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.96 +0.15 104 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.96 +0.15 109 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 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 267 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 0.00 25 0 27 0
29JAN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 86 0
29JAN26 14.50 P 0.36 0.37 0.36 0.36 +0.03 26 7 179 +5
29JAN26 15.00 P 0.52 0.56 0.50 0.57 +0.06 26 34 124 +30
29JAN26 15.50 P 0.00 0.00 0.00 0.86 +0.07 26 0 20 0
29JAN26 16.00 P 0.00 0.00 0.00 1.20 +0.09 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.57 +0.12 25 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.00 +0.14 25 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.46 +0.15 24 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.48 +0.15 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.95 +0.12 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.45 +0.12 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 0.00 27 0 651 0
26FEB26 13.00 P 0.12 0.12 0.12 0.11 0.00 27 2 137 +2
26FEB26 13.50 P 0.20 0.20 0.20 0.20 +0.02 27 1 381 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 60 0
26FEB26 14.50 P 0.46 0.52 0.46 0.50 +0.04 27 25 35 +5
26FEB26 15.00 P 0.64 0.64 0.64 0.71 +0.03 26 2 51 0
26FEB26 15.50 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
26FEB26 16.00 P 1.26 1.26 1.26 1.33 +0.09 27 15 15 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.67 +0.11 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.08 +0.13 26 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.51 +0.14 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.01 +0.13 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.48 +0.13 30 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.98 +0.15 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.48 +0.15 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 0.00 29 0 382 0
30MAR26 12.50 P 0.17 0.17 0.17 0.14 +0.01 29 75 735 +75
30MAR26 13.00 P 0.24 0.24 0.24 0.22 +0.01 29 15 80 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.34 +0.02 29 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.50 +0.05 29 0 205 0
30MAR26 14.50 P 0.00 0.00 0.00 0.69 +0.04 29 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.91 +0.04 29 0 80 0
30MAR26 15.50 P 0.00 0.00 0.00 1.19 +0.05 29 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.52 +0.07 30 0 141 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 +0.10 29 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.21 +0.11 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.62 +0.05 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 +0.13 31 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.53 +0.12 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.99 +0.12 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 +0.14 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.98 +0.17 34 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 5.97 +0.14 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.98 +0.15 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.98 +0.15 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.98 +0.16 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.98 +0.16 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.98 +0.16 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.97 +0.15 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.97 +0.15 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.97 +0.15 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 +0.04 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.57 +0.06 29 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.75 +0.07 29 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 +0.08 29 0 570 0
29JUN26 14.50 P 0.00 0.00 0.00 1.18 +0.09 29 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.45 +0.06 29 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.76 +0.12 29 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.09 +0.14 29 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.44 +0.07 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 +0.10 29 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.24 +0.13 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.65 +0.11 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.07 +0.14 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 +0.12 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.95 +0.12 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.40 +0.14 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.32 +0.13 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.26 +0.13 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.17 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.15 +0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.04 31 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 +0.05 30 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 +0.06 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 +0.05 30 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.00 +0.06 30 0 97 0
29SEP26 14.00 P 0.00 0.00 0.00 1.21 +0.06 30 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.45 +0.04 30 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 +0.09 30 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.06 +0.11 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 +0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 +0.09 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 +0.09 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 +0.11 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 +0.10 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 +0.10 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.64 +0.11 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.08 +0.12 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.51 +0.13 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.39 +0.10 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30DEC26 11.50 P 0.46 0.46 0.46 0.47 +0.03 30 10 20 +10
30DEC26 12.00 P 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 +0.06 29 0 0 0
30DEC26 15.00 P 1.77 1.85 1.77 1.88 +0.06 29 40 70 +40
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 +0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 +0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 +0.09 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.95 +0.09 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 +0.11 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.11 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.15 +0.10 29 0 0 0
TOTAL PUT 502 16,116 +178
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$ 96.50
05DEC25 72.50 C 0.00 0.00 0.00 24.24 -2.84 180 0 200 0
05DEC25 75.00 C 0.00 0.00 0.00 21.73 -2.85 160 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 19.29 -2.79 150 0 0 0
05DEC25 80.00 C 16.05 16.05 16.05 16.79 -2.79 132 1 1 +1
05DEC25 82.50 C 0.00 0.00 0.00 14.20 -2.88 105 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 11.75 -2.83 93 0 3 0
05DEC25 87.50 C 0.00 0.00 0.00 9.30 -2.78 80 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 6.76 -2.83 59 0 1 0
05DEC25 92.50 C 0.00 0.00 0.00 4.21 -2.93 39 0 0 0
05DEC25 95.00 C 3.77 3.77 1.80 2.23 -2.52 38 213 61 -15
05DEC25 97.50 C 2.00 2.25 0.79 0.97 -1.79 40 2,504 1,370 +1,291
05DEC25 100.00 C 0.95 1.07 0.25 0.32 -1.04 40 1,739 6,911 +610
05DEC25 102.50 C 0.33 0.44 0.12 0.09 -0.46 41 1,570 9,621 -151
05DEC25 105.00 C 0.20 0.23 0.05 0.02 -0.17 42 630 3,946 +96
05DEC25 107.50 C 0.09 0.09 0.06 0.01 -0.04 48 54 4,993 -33
05DEC25 110.00 C 0.05 0.06 0.02 0.01 0.00 57 238 3,649 -107
05DEC25 112.50 C 0.04 0.04 0.03 0.01 0.00 65 51 1,649 -51
05DEC25 115.00 C 0.02 0.03 0.02 0.01 0.00 73 113 1,001 -50
05DEC25 117.50 C 0.01 0.01 0.01 0.01 0.00 81 105 1,136 +1
05DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 89 700 1,000 -626
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 115 0
05DEC25 125.00 C 0.02 0.02 0.02 0.01 0.00 104 2 204 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 256 0
12DEC25 77.50 C 0.00 0.00 0.00 19.29 - 79 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 16.79 -2.79 69 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 14.20 -2.94 54 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 11.75 -2.90 48 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 9.30 -2.88 42 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 6.96 -2.82 37 0 0 0
12DEC25 92.50 C 5.15 5.15 4.50 4.75 -2.52 33 61 1 +1
12DEC25 95.00 C 4.25 4.25 2.88 3.19 -2.08 36 68 154 +68
12DEC25 97.50 C 2.91 3.04 1.66 1.79 -1.79 34 596 249 +228
12DEC25 100.00 C 1.52 1.90 0.89 0.99 -1.27 35 822 653 +477
12DEC25 102.50 C 0.95 1.11 0.49 0.47 -0.85 35 552 557 +230
12DEC25 105.00 C 0.55 0.66 0.30 0.20 -0.55 35 510 673 +417
12DEC25 107.50 C 0.35 0.35 0.19 0.08 -0.29 35 24 280 +15
12DEC25 110.00 C 0.24 0.24 0.14 0.03 -0.14 35 11 111 +7
12DEC25 112.50 C 0.15 0.15 0.12 0.01 -0.06 35 112 122 +107
12DEC25 115.00 C 0.13 0.13 0.09 0.01 -0.02 40 81 103 +78
12DEC25 117.50 C 0.09 0.09 0.09 0.01 0.00 44 23 29 +23
12DEC25 120.00 C 0.06 0.06 0.06 0.01 0.00 49 85 103 +85
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
30DEC25 50.00 C 0.00 0.00 0.00 46.59 -3.10 0 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 44.37 -2.83 115 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.63 -2.94 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.14 -2.94 51 0 0 0
30DEC25 60.00 C 36.28 36.43 36.23 36.65 -3.01 57 210 210 +210
30DEC25 62.50 C 0.00 0.00 0.00 35.15 -2.02 116 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.66 -2.95 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.16 -2.96 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.68 -3.07 43 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 24.24 -2.97 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.73 -3.03 41 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 19.29 -2.98 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.79 -3.00 36 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 14.32 -3.01 32 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 11.98 -2.92 32 0 243 0
30DEC25 87.50 C 9.41 9.75 9.41 9.75 -2.79 32 402 464 +402
30DEC25 90.00 C 9.10 9.10 7.30 7.80 -2.38 33 5 653 +1
30DEC25 92.50 C 7.50 7.50 5.69 6.04 -2.12 33 454 1,206 +424
30DEC25 95.00 C 5.62 5.62 4.00 4.24 -1.93 31 754 1,859 -52
30DEC25 97.50 C 4.30 4.40 2.76 3.08 -1.64 32 931 5,390 -151
30DEC25 100.00 C 2.87 3.16 1.95 2.16 -1.17 32 1,378 15,080 +90
30DEC25 102.50 C 2.00 2.20 1.36 1.45 -0.95 33 1,067 12,762 -87
30DEC25 105.00 C 1.52 1.60 0.99 0.92 -0.72 32 1,455 16,545 +81
30DEC25 107.50 C 1.00 1.16 0.74 0.56 -0.50 32 425 5,243 -48
30DEC25 110.00 C 0.81 0.89 0.57 0.33 -0.33 32 1,205 25,002 +31
30DEC25 112.50 C 0.64 0.68 0.48 0.19 -0.20 32 274 7,873 +29
30DEC25 115.00 C 0.46 0.53 0.39 0.10 -0.13 32 279 10,488 +34
30DEC25 117.50 C 0.43 0.43 0.34 0.06 -0.07 33 83 5,538 +76
30DEC25 120.00 C 0.34 0.38 0.28 0.03 -0.04 32 430 15,325 +74
30DEC25 122.50 C 0.31 0.32 0.24 0.02 -0.02 33 310 10,763 -166
30DEC25 125.00 C 0.26 0.26 0.20 0.01 -0.01 33 55 4,601 -20
30DEC25 127.50 C 0.23 0.23 0.18 0.01 0.00 36 41 4,133 -1
30DEC25 130.00 C 0.20 0.20 0.14 0.01 0.00 38 184 17,406 +1
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9,092 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31,412 0
30DEC25 137.50 C 0.06 0.10 0.06 0.01 0.00 44 258 44,665 -1
30DEC25 140.00 C 0.13 0.13 0.08 0.01 0.00 46 126 35,287 -61
30DEC25 142.50 C 0.09 0.09 0.09 0.01 0.00 48 2 20,406 0
30DEC25 145.00 C 0.07 0.07 0.07 0.01 0.00 50 111 28,445 +10
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38,186 0
30DEC25 150.00 C 0.05 0.06 0.05 0.01 0.00 54 56 8,192 -31
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,504 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10,381 0
30DEC25 157.50 C 0.03 0.03 0.03 0.01 0.00 60 100 1,245 +100
30DEC25 160.00 C 0.03 0.03 0.02 0.01 0.00 61 100 7,949 +99
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,070 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,293 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,251 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,008 0
30DEC25 177.50 C 0.01 0.01 0.01 0.01 0.00 73 226 1,934 0
30DEC25 180.00 C 0.01 0.01 0.01 0.01 0.00 74 96 1,902 +91
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8,613 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 100 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 106 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 116 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 125 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 47.04 -2.76 88 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 44.37 -2.96 70 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 41.78 -3.06 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 39.29 -3.13 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 36.80 -3.08 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 35.15 -2.30 77 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 31.83 -3.10 32 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 29.27 -3.25 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.83 -2.98 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.66 -2.95 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.00 -3.18 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.65 -3.13 34 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.33 -3.13 34 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 15.12 -2.84 34 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 13.24 -2.50 36 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 10.99 -2.65 33 0 63 0
29JAN26 90.00 C 11.00 11.00 8.88 9.12 -2.55 32 87 876 +7
29JAN26 92.50 C 7.43 7.43 7.43 7.57 -2.29 33 1 1,241 +1
29JAN26 95.00 C 6.16 6.16 6.16 6.20 -1.82 33 1 1,412 0
29JAN26 97.50 C 6.19 6.27 4.75 5.01 -1.55 34 1,372 3,234 +992
29JAN26 100.00 C 5.01 5.09 3.75 3.97 -1.38 34 403 3,105 +8
29JAN26 102.50 C 3.88 3.92 3.10 3.20 -1.07 34 426 2,846 +204
29JAN26 105.00 C 3.02 3.09 2.46 2.46 -1.00 34 1,033 6,322 -694
29JAN26 107.50 C 2.47 2.56 2.00 1.87 -0.91 34 279 1,748 +105
29JAN26 110.00 C 2.02 2.19 1.66 1.40 -0.74 34 412 1,227 +69
29JAN26 112.50 C 1.70 1.71 1.39 1.03 -0.59 34 202 465 +70
29JAN26 115.00 C 1.45 1.47 1.16 0.75 -0.47 34 1,070 4,067 +825
29JAN26 117.50 C 1.30 1.30 0.99 0.54 -0.36 34 148 931 +22
29JAN26 120.00 C 1.12 1.12 0.86 0.39 -0.27 34 68 1,409 +61
29JAN26 122.50 C 0.92 0.94 0.73 0.27 -0.21 34 78 896 +6
29JAN26 125.00 C 0.78 0.81 0.67 0.19 -0.15 34 141 3,187 +127
29JAN26 127.50 C 0.60 0.62 0.60 0.13 -0.11 34 6 2,641 +2
29JAN26 130.00 C 0.60 0.60 0.55 0.09 -0.08 34 12 1,441 -7
29JAN26 132.50 C 0.00 0.00 0.00 0.06 -0.06 34 0 947 0
29JAN26 135.00 C 0.50 0.53 0.50 0.05 -0.04 35 4 10,232 0
29JAN26 137.50 C 0.47 0.47 0.40 0.03 -0.03 34 7 27,319 0
29JAN26 140.00 C 0.37 0.37 0.37 0.02 -0.02 34 2 23,011 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 9,415 0
29JAN26 145.00 C 0.31 0.32 0.31 0.01 -0.01 35 4 19,968 0
29JAN26 147.50 C 0.30 0.30 0.30 0.01 0.00 36 42 20,926 0
29JAN26 150.00 C 0.30 0.31 0.27 0.01 0.00 37 109 16,144 +59
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,002 0
29JAN26 157.50 C 0.21 0.21 0.21 0.01 0.00 41 30 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 180.00 C 0.10 0.10 0.10 0.01 0.00 51 185 781 +185
26FEB26 70.00 C 0.00 0.00 0.00 27.23 -3.17 37 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 24.66 -3.44 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.55 -3.07 36 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 20.47 -2.76 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.96 -3.04 34 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 15.88 -2.87 34 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.91 -2.60 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.08 -2.45 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.40 -2.28 34 0 0 0
26FEB26 92.50 C 8.77 8.77 8.73 8.90 -2.07 34 90 94 +90
26FEB26 95.00 C 7.74 7.74 7.28 7.44 -1.86 34 464 515 +393
26FEB26 97.50 C 6.78 6.78 6.20 6.27 -1.55 34 1,026 1,934 +789
26FEB26 100.00 C 6.05 6.14 5.08 5.28 -1.33 34 578 1,517 +126
26FEB26 102.50 C 5.27 5.27 4.47 4.42 -1.22 35 162 921 +69
26FEB26 105.00 C 4.29 4.46 3.64 3.60 -1.14 34 531 734 -231
26FEB26 107.50 C 3.64 3.64 3.07 2.91 -1.05 34 282 1,311 +206
26FEB26 110.00 C 3.11 3.25 2.64 2.34 -0.89 34 264 6,670 +7
26FEB26 112.50 C 2.58 2.58 2.36 1.86 -0.75 34 32 534 -32
26FEB26 115.00 C 2.24 2.27 1.91 1.47 -0.63 34 1,043 3,416 +970
26FEB26 117.50 C 1.74 1.74 1.72 1.16 -0.51 34 44 2,074 0
26FEB26 120.00 C 1.79 1.79 1.43 0.90 -0.43 34 1,064 6,617 +915
26FEB26 122.50 C 1.50 1.50 1.40 0.70 -0.34 34 11 283 +11
26FEB26 125.00 C 1.13 1.13 1.13 0.54 -0.27 34 2 659 0
26FEB26 127.50 C 1.01 1.01 1.01 0.41 -0.22 34 34 533 +34
26FEB26 130.00 C 0.94 0.97 0.90 0.31 -0.18 34 33 348 0
26FEB26 132.50 C 0.82 0.82 0.82 0.24 -0.14 34 40 221 +2
26FEB26 135.00 C 0.74 0.74 0.74 0.18 -0.11 34 178 441 +178
26FEB26 137.50 C 0.68 0.68 0.68 0.13 -0.09 34 40 238 +40
26FEB26 140.00 C 0.66 0.66 0.63 0.10 -0.07 34 87 334 +85
26FEB26 142.50 C 0.59 0.59 0.59 0.08 -0.05 34 34 336 +34
26FEB26 145.00 C 0.61 0.61 0.54 0.06 -0.04 34 54 550 +54
26FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 370 0
26FEB26 150.00 C 0.50 0.50 0.50 0.03 -0.03 34 3 189 +3
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
26FEB26 160.00 C 0.40 0.40 0.40 0.01 0.00 34 6 417 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 180.00 C 0.22 0.22 0.22 0.01 0.00 42 1 207 +1
30MAR26 50.00 C 0.00 0.00 0.00 47.04 -3.24 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.79 -3.04 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.96 -3.38 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.54 -3.43 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.35 -3.20 45 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 35.15 -2.99 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.57 -3.17 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.20 -3.10 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.68 -3.32 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.64 -2.95 40 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.22 -3.20 37 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 21.09 -3.02 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.09 -2.89 37 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 17.18 -2.73 37 0 64 0
30MAR26 85.00 C 16.00 16.00 16.00 15.38 -2.49 37 10 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 13.70 -2.36 37 0 1 0
30MAR26 90.00 C 13.20 13.40 13.20 12.14 -2.22 37 31 666 +1
30MAR26 92.50 C 10.52 10.52 10.52 10.69 -2.09 37 1 429 +1
30MAR26 95.00 C 9.80 9.80 9.19 9.26 -1.93 36 127 1,230 +125
30MAR26 97.50 C 9.13 9.13 8.06 8.22 -1.65 37 308 9,418 0
30MAR26 100.00 C 7.85 8.01 7.00 7.24 -1.46 38 619 5,089 +250
30MAR26 102.50 C 6.91 6.91 6.15 6.26 -1.26 37 187 8,965 -17
30MAR26 105.00 C 6.25 6.40 5.46 5.46 -1.20 38 190 16,040 -22
30MAR26 107.50 C 5.43 5.43 4.98 4.69 -1.22 38 67 1,718 +37
30MAR26 110.00 C 4.86 4.86 4.22 4.00 -1.12 38 132 12,408 +14
30MAR26 112.50 C 4.17 4.17 3.74 3.41 -0.99 38 104 1,314 +2
30MAR26 115.00 C 3.47 3.47 3.35 2.89 -0.88 38 100 3,436 +80
30MAR26 117.50 C 3.20 3.20 2.98 2.44 -0.78 37 94 2,351 +94
30MAR26 120.00 C 3.00 3.00 2.61 2.05 -0.69 37 131 11,244 +77
30MAR26 122.50 C 2.42 2.47 2.33 1.72 -0.60 37 803 1,986 +493
30MAR26 125.00 C 2.45 2.46 2.06 1.44 -0.52 37 395 6,900 +301
30MAR26 127.50 C 1.95 1.95 1.95 1.20 -0.45 37 50 2,398 -50
30MAR26 130.00 C 1.98 1.98 1.72 1.00 -0.39 37 10 5,333 +5
30MAR26 132.50 C 1.54 1.58 1.52 0.83 -0.33 37 122 705 +72
30MAR26 135.00 C 0.00 0.00 0.00 0.69 -0.28 37 0 13,576 0
30MAR26 137.50 C 0.00 0.00 0.00 0.57 -0.24 37 0 983 0
30MAR26 140.00 C 1.30 1.30 1.17 0.47 -0.20 37 25 10,636 +10
30MAR26 142.50 C 1.07 1.07 1.07 0.38 -0.18 37 1 359 0
30MAR26 145.00 C 1.03 1.03 0.98 0.31 -0.15 37 1,031 4,883 +211
30MAR26 147.50 C 0.99 0.99 0.91 0.26 -0.12 37 32 1,281 +2
30MAR26 150.00 C 0.92 0.92 0.89 0.21 -0.10 37 35 9,210 +28
30MAR26 152.50 C 0.00 0.00 0.00 0.17 -0.09 37 0 1,949 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 1,084 0
30MAR26 157.50 C 0.77 0.77 0.77 0.12 -0.05 37 1 1,854 +1
30MAR26 160.00 C 0.70 0.70 0.67 0.10 -0.04 38 7 5,701 +3
30MAR26 162.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 2,215 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 357 0
30MAR26 175.00 C 0.50 0.50 0.50 0.02 -0.03 36 18 17,142 +18
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 320.00 C 0.05 0.05 0.05 0.01 0.00 64 20 295 +20
29JUN26 50.00 C 0.00 0.00 0.00 47.85 -3.17 51 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 45.48 -3.14 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 43.12 -3.12 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 40.56 -3.38 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.47 -3.09 45 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 36.19 -3.11 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.74 -3.29 41 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.56 -3.15 40 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.44 -3.10 40 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.38 -3.04 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.38 -2.98 39 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 23.64 -2.71 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.62 -2.80 39 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 19.86 -2.75 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.36 -2.47 39 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 16.80 -2.35 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 15.32 -2.27 38 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 13.99 -2.16 38 0 1 0
29JUN26 95.00 C 12.55 12.57 12.55 13.13 -2.12 40 60 268 0
29JUN26 97.50 C 12.74 12.74 11.59 11.74 -1.80 39 111 1,540 -11
29JUN26 100.00 C 10.88 10.88 10.48 10.63 -1.79 39 3 2,867 +2
29JUN26 102.50 C 10.31 10.31 9.55 9.64 -1.55 39 112 2,713 -106
29JUN26 105.00 C 9.67 9.67 8.74 8.88 -1.39 39 188 12,820 -30
29JUN26 107.50 C 8.26 8.26 8.26 8.03 -1.31 39 32 528 -30
29JUN26 110.00 C 8.00 8.26 7.30 7.24 -1.32 39 70 7,470 +6
29JUN26 112.50 C 7.35 7.35 6.72 6.53 -1.33 39 60 731 0
29JUN26 115.00 C 6.27 6.37 6.06 5.87 -1.27 39 425 7,608 +224
29JUN26 117.50 C 5.70 5.70 5.70 5.27 -1.18 39 21 887 -21
29JUN26 120.00 C 5.50 5.50 5.24 4.73 -1.09 39 31 5,217 -29
29JUN26 122.50 C 5.26 5.26 4.80 4.24 -1.01 39 86 952 -56
29JUN26 125.00 C 4.42 4.47 4.35 3.79 -0.94 39 129 5,607 -60
29JUN26 127.50 C 4.20 4.20 4.09 3.39 -0.86 39 70 954 +30
29JUN26 130.00 C 4.13 4.13 3.67 3.03 -0.79 39 152 7,805 +35
29JUN26 132.50 C 0.00 0.00 0.00 2.71 -0.72 39 0 1,055 0
29JUN26 135.00 C 3.27 3.33 3.14 2.41 -0.67 39 135 2,320 +113
29JUN26 137.50 C 3.06 3.06 2.97 2.15 -0.61 39 45 421 0
29JUN26 140.00 C 2.87 2.87 2.74 1.92 -0.55 39 34 678 +12
29JUN26 142.50 C 2.62 2.68 2.48 1.71 -0.50 39 326 547 +326
29JUN26 145.00 C 2.31 2.31 2.31 1.52 -0.46 39 34 2,173 +34
29JUN26 147.50 C 2.20 2.20 2.17 1.35 -0.42 39 136 473 +59
29JUN26 150.00 C 2.26 2.26 2.00 1.20 -0.38 39 285 2,703 +1
29JUN26 152.50 C 0.00 0.00 0.00 1.06 -0.35 39 0 142 0
29JUN26 155.00 C 1.91 1.91 1.91 0.94 -0.32 39 7 216 -7
29JUN26 157.50 C 1.73 1.73 1.73 0.84 -0.28 39 34 393 0
29JUN26 160.00 C 1.63 1.63 1.63 0.74 -0.26 38 34 327 +34
29JUN26 162.50 C 0.00 0.00 0.00 0.66 -0.23 39 0 217 0
29JUN26 165.00 C 0.00 0.00 0.00 0.58 -0.22 38 0 191 0
29JUN26 167.50 C 1.45 1.45 1.45 0.52 -0.19 39 1 802 +1
29JUN26 170.00 C 1.52 1.52 1.28 0.46 -0.17 39 19 348 +10
29JUN26 172.50 C 0.00 0.00 0.00 0.41 -0.15 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.14 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.12 39 0 210 0
29JUN26 180.00 C 1.23 1.23 1.15 0.28 -0.12 38 10 347 +7
29JUN26 182.50 C 0.00 0.00 0.00 0.25 -0.10 38 0 235 0
29JUN26 185.00 C 1.09 1.09 1.09 0.22 -0.09 38 4 145 0
29JUN26 187.50 C 0.00 0.00 0.00 0.19 -0.09 38 0 41 0
29JUN26 190.00 C 1.00 1.00 0.95 0.17 -0.08 38 7 242 +4
29JUN26 192.50 C 0.00 0.00 0.00 0.15 -0.07 38 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 306 0
29JUN26 200.00 C 0.88 0.88 0.88 0.11 -0.04 39 6 2,194 +6
29SEP26 50.00 C 0.00 0.00 0.00 48.47 -3.35 47 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 46.59 -2.91 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.31 -2.90 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.67 -3.28 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.48 -3.25 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.33 -3.18 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.64 -2.73 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.20 -3.08 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.22 -3.02 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.29 -2.98 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.44 -2.91 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 26.05 -2.44 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.95 -2.75 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 22.32 -2.71 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.77 -2.63 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 19.61 -2.24 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.95 -2.18 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 16.68 -2.29 39 0 2 0
29SEP26 95.00 C 16.01 16.01 15.44 16.08 -1.74 41 540 730 +166
29SEP26 97.50 C 0.00 0.00 0.00 14.70 -1.76 40 0 476 0
29SEP26 100.00 C 13.49 13.60 13.49 13.60 -1.60 40 13 2,950 +9
29SEP26 102.50 C 12.78 12.78 12.78 12.61 -1.11 40 30 2,514 -30
29SEP26 105.00 C 12.12 12.12 11.89 11.65 -1.57 40 6 756 -3
29SEP26 107.50 C 11.79 11.79 11.79 10.84 -1.50 40 4 167 -4
29SEP26 110.00 C 11.00 11.00 10.60 10.11 -1.35 40 5 1,748 +5
29SEP26 112.50 C 0.00 0.00 0.00 9.39 -1.30 40 0 410 0
29SEP26 115.00 C 8.84 8.84 8.84 8.67 -1.30 40 1 967 +1
29SEP26 117.50 C 0.00 0.00 0.00 8.01 -1.21 40 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 7.39 -1.14 40 0 898 0
29SEP26 122.50 C 0.00 0.00 0.00 6.81 -1.07 40 1 778 0
29SEP26 125.00 C 0.00 0.00 0.00 6.28 -1.00 40 0 1,249 0
29SEP26 127.50 C 6.54 6.54 6.32 5.78 -0.94 40 51 277 +51
29SEP26 130.00 C 6.57 6.57 5.90 5.32 -0.89 40 172 2,898 -2
30DEC26 77.50 C 0.00 0.00 0.00 27.88 - 41 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 25.97 -2.77 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.73 -2.41 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.25 -2.31 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.93 -2.18 40 0 0 0
30DEC26 90.00 C 20.02 20.02 20.00 20.37 -2.85 40 10 10 +10
30DEC26 92.50 C 0.00 0.00 0.00 19.16 -2.23 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.11 -2.03 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.94 -2.03 40 0 0 0
30DEC26 100.00 C 15.82 15.88 15.75 16.10 -1.72 40 285 367 +285
30DEC26 102.50 C 15.62 15.62 15.39 15.11 -2.23 40 223 393 +223
30DEC26 105.00 C 14.29 14.29 14.12 14.14 -2.34 40 4 3 +3
30DEC26 107.50 C 0.00 0.00 0.00 13.28 -1.59 40 0 0 0
30DEC26 110.00 C 13.50 13.50 12.50 12.50 -1.51 40 5 11 +5
30DEC26 112.50 C 0.00 0.00 0.00 11.80 -1.40 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.07 -1.42 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.36 -1.36 40 0 0 0
30DEC26 120.00 C 10.56 10.56 10.56 9.70 -1.46 40 1 4 +1
30DEC26 122.50 C 10.07 10.07 9.74 9.08 -1.48 40 53 53 +53
30DEC26 125.00 C 9.10 9.10 8.81 8.49 -1.40 40 12 12 +12
30DEC26 127.50 C 8.59 8.59 8.59 7.95 -1.68 40 16 38 +16
TOTAL CALL 42,857 1,011,072 +12,734
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 93 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 68 0 283 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 845 0
05DEC25 87.50 P 0.03 0.03 0.03 0.01 0.00 45 5 825 0
05DEC25 90.00 P 0.04 0.09 0.04 0.04 +0.03 41 323 975 -76
05DEC25 92.50 P 0.15 0.31 0.09 0.21 +0.16 40 632 1,305 -13
05DEC25 95.00 P 0.40 1.00 0.28 0.75 +0.51 39 2,614 6,039 -1,266
05DEC25 97.50 P 0.88 2.34 0.87 2.03 +1.25 42 1,518 3,327 +165
05DEC25 100.00 P 1.75 4.25 1.75 3.90 +2.02 44 319 2,939 -78
05DEC25 102.50 P 4.50 6.50 3.80 6.24 +2.65 54 321 1,902 -182
05DEC25 105.00 P 6.32 9.00 6.32 8.65 +3.05 62 82 550 -17
05DEC25 107.50 P 9.60 9.60 9.60 11.00 +2.85 0 8 194 0
05DEC25 110.00 P 0.00 0.00 0.00 13.55 +3.10 73 0 15 -2
05DEC25 112.50 P 0.00 0.00 0.00 16.00 +3.05 0 0 0 0
05DEC25 115.00 P 18.65 18.65 18.65 18.54 +3.09 91 1 2 -1
05DEC25 117.50 P 0.00 0.00 0.00 21.00 +3.05 0 0 0 0
05DEC25 120.00 P 24.00 24.00 24.00 23.50 +2.44 0 2 0 -2
05DEC25 122.50 P 0.00 0.00 0.00 26.00 +3.05 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 28.50 +2.94 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 31.00 +2.94 0 0 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 0.00 44 0 0 0
12DEC25 82.50 P 0.05 0.08 0.05 0.01 0.00 37 21 20 +20
12DEC25 85.00 P 0.09 0.10 0.09 0.03 +0.01 35 84 70 +70
12DEC25 87.50 P 0.20 0.20 0.20 0.10 +0.05 35 88 88 +88
12DEC25 90.00 P 0.21 0.43 0.21 0.30 +0.17 35 192 242 +185
12DEC25 92.50 P 0.53 0.95 0.45 0.75 +0.39 35 341 232 +144
12DEC25 95.00 P 0.89 1.80 0.89 1.53 +0.72 35 540 448 +229
12DEC25 97.50 P 1.98 3.06 1.68 2.77 +1.20 35 295 301 +126
12DEC25 100.00 P 3.23 4.77 2.90 4.48 +1.72 36 426 308 +185
12DEC25 102.50 P 5.77 5.77 4.69 6.52 +2.18 38 310 306 +186
12DEC25 105.00 P 0.00 0.00 0.00 8.65 +2.38 35 2 4 +1
12DEC25 107.50 P 0.00 0.00 0.00 11.03 +2.60 34 0 1 0
12DEC25 110.00 P 0.00 0.00 0.00 13.55 +3.01 43 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 16.00 +3.03 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 18.84 +3.39 72 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 21.34 +3.39 78 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 23.83 +2.77 84 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 26.34 +3.29 91 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 28.83 +3.27 97 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 845 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 604 0
30DEC25 67.50 P 0.04 0.04 0.04 0.01 0.00 47 10 290 0
30DEC25 70.00 P 0.04 0.04 0.04 0.01 0.00 43 45 499 +18
30DEC25 72.50 P 0.06 0.07 0.06 0.01 0.00 38 89 389 +75
30DEC25 75.00 P 0.10 0.10 0.10 0.01 0.00 34 55 856 +50
30DEC25 77.50 P 0.10 0.14 0.10 0.02 +0.01 33 335 1,639 +184
30DEC25 80.00 P 0.13 0.19 0.13 0.05 +0.03 32 121 4,290 +53
30DEC25 82.50 P 0.19 0.30 0.19 0.13 +0.08 32 520 5,845 +85
30DEC25 85.00 P 0.30 0.43 0.30 0.28 +0.17 32 146 9,978 -11
30DEC25 87.50 P 0.49 0.72 0.46 0.57 +0.32 32 459 4,817 +198
30DEC25 90.00 P 0.71 1.20 0.69 1.04 +0.53 32 5,951 26,479 +1,703
30DEC25 92.50 P 1.13 1.90 1.13 1.65 +0.71 31 882 7,989 +395
30DEC25 95.00 P 1.86 2.90 1.72 2.59 +0.99 31 2,683 18,772 +738
30DEC25 97.50 P 2.70 4.29 2.70 3.93 +1.41 32 2,794 17,014 +829
30DEC25 100.00 P 4.10 5.85 4.00 5.50 +1.77 33 1,822 32,213 +181
30DEC25 102.50 P 5.91 7.60 5.70 7.42 +2.19 35 116 16,425 -115
30DEC25 105.00 P 7.85 10.00 7.60 9.22 +2.23 32 68 7,141 -3
30DEC25 107.50 P 10.00 11.30 10.00 11.48 +2.47 34 107 3,265 -107
30DEC25 110.00 P 12.32 14.62 11.70 14.07 +2.87 41 129 29,896 +5
30DEC25 112.50 P 16.20 16.20 16.20 16.05 +2.91 32 1 6,899 -1
30DEC25 115.00 P 16.85 18.90 16.85 18.90 +2.92 46 19 7,823 -15
30DEC25 117.50 P 0.00 0.00 0.00 21.58 +3.62 54 0 3,656 0
30DEC25 120.00 P 23.74 24.00 23.74 23.83 +2.77 53 200 30,172 -156
30DEC25 122.50 P 0.00 0.00 0.00 26.34 +3.29 57 0 4,787 0
30DEC25 125.00 P 28.71 28.71 28.71 28.83 +3.06 60 150 4,731 0
30DEC25 127.50 P 31.40 31.40 31.40 31.22 +2.99 60 6 1,608 -6
30DEC25 130.00 P 34.00 34.00 34.00 33.50 +3.05 0 14 9,527 -14
30DEC25 132.50 P 0.00 0.00 0.00 36.00 +3.05 0 0 506 0
30DEC25 135.00 P 0.00 0.00 0.00 38.50 +2.80 0 0 3,085 0
30DEC25 137.50 P 0.00 0.00 0.00 41.00 +3.05 0 0 254 -90
30DEC25 140.00 P 0.00 0.00 0.00 43.50 +3.05 0 0 13,875 -219
30DEC25 142.50 P 0.00 0.00 0.00 46.00 +3.05 0 0 465 -30
30DEC25 145.00 P 0.00 0.00 0.00 48.50 +3.05 0 0 542 -189
30DEC25 147.50 P 0.00 0.00 0.00 51.00 +3.05 0 0 337 -69
30DEC25 150.00 P 0.00 0.00 0.00 53.50 +2.72 0 0 984 -302
30DEC25 152.50 P 0.00 0.00 0.00 56.00 +3.05 0 0 466 0
30DEC25 155.00 P 0.00 0.00 0.00 58.50 +3.05 0 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 61.00 +3.05 0 0 68 -4
30DEC25 160.00 P 0.00 0.00 0.00 63.50 +3.05 0 0 15 -1,191
30DEC25 162.50 P 0.00 0.00 0.00 66.00 +3.05 0 0 2 -351
30DEC25 165.00 P 0.00 0.00 0.00 68.50 +3.05 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 71.00 +3.05 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 73.50 +3.05 0 0 94 -380
30DEC25 172.50 P 0.00 0.00 0.00 76.00 +3.05 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 78.50 +3.05 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 81.04 +2.76 100 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 83.50 +3.05 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 86.00 +3.05 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 88.50 +3.05 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 91.00 +3.05 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 93.50 +3.05 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 96.00 +3.05 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 98.50 +3.05 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 101.00 +3.05 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 103.50 +3.05 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 108.50 +3.05 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 113.56 +2.83 127 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 118.57 +2.84 131 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 123.56 +2.83 133 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 128.50 +2.77 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 133.80 +3.30 157 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 138.80 +3.04 160 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 143.56 +2.80 145 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 148.57 +2.81 149 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 153.50 +2.77 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 158.80 +3.10 172 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 163.57 +2.84 157 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 168.80 +3.04 178 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 173.57 +2.84 163 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 178.57 +2.84 165 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 183.80 +3.27 186 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 188.80 +3.07 188 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 193.56 +2.80 171 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 198.56 +2.83 173 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 203.82 +3.09 197 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 65.00 P 0.10 0.12 0.10 0.01 0.00 36 216 140 +101
29JAN26 67.50 P 0.15 0.15 0.15 0.02 +0.01 35 2 118 +2
29JAN26 70.00 P 0.20 0.20 0.20 0.04 +0.02 35 2 51 +2
29JAN26 72.50 P 0.21 0.26 0.21 0.07 +0.03 34 25 107 +25
29JAN26 75.00 P 0.28 0.36 0.28 0.14 +0.06 34 82 717 +13
29JAN26 77.50 P 0.36 0.46 0.36 0.25 +0.11 34 297 682 +46
29JAN26 80.00 P 0.50 0.67 0.48 0.44 +0.18 34 436 6,988 +312
29JAN26 82.50 P 0.68 0.93 0.68 0.73 +0.28 34 468 1,378 +181
29JAN26 85.00 P 0.95 1.32 0.95 1.14 +0.41 34 233 2,033 +107
29JAN26 87.50 P 1.30 1.80 1.29 1.70 +0.57 34 151 2,518 +34
29JAN26 90.00 P 2.00 2.48 1.80 2.36 +0.69 34 309 3,502 +179
29JAN26 92.50 P 2.71 3.40 2.45 3.19 +0.82 33 177 8,169 +35
29JAN26 95.00 P 3.46 4.50 3.22 4.25 +1.05 33 787 3,280 +399
29JAN26 97.50 P 4.60 5.80 4.42 5.60 +1.34 34 765 4,666 +607
29JAN26 100.00 P 5.95 7.43 5.95 7.10 +1.56 34 139 7,569 +11
29JAN26 102.50 P 7.47 8.86 7.28 8.83 +1.82 35 692 2,555 -605
29JAN26 105.00 P 9.26 11.21 9.26 10.73 +2.09 36 48 1,184 +18
29JAN26 107.50 P 11.23 11.23 11.23 12.68 +2.54 36 1 594 +1
29JAN26 110.00 P 13.55 15.39 13.10 14.68 +2.65 36 27 279 +26
29JAN26 112.50 P 16.77 16.77 16.77 16.89 +2.84 37 1 63 +1
29JAN26 115.00 P 0.00 0.00 0.00 19.40 +2.73 40 6 116 0
29JAN26 117.50 P 0.00 0.00 0.00 21.84 +3.44 43 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 24.09 +2.95 43 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 26.48 +3.02 44 0 68 0
29JAN26 125.00 P 0.00 0.00 0.00 28.88 +3.07 45 0 98 0
29JAN26 127.50 P 31.59 31.59 31.59 31.33 +3.10 47 1 215 -1
29JAN26 130.00 P 0.00 0.00 0.00 33.83 +3.23 49 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 36.09 +2.82 46 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.83 +3.10 54 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 41.30 +3.02 56 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 43.80 +3.32 58 0 33 0
29JAN26 142.50 P 0.00 0.00 0.00 46.53 +3.55 65 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.03 +3.55 67 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 51.07 +3.09 57 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.03 +3.25 71 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 56.07 +3.09 61 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 59.03 +3.55 75 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 61.54 +3.56 78 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 63.57 +3.09 66 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 66.53 +3.55 81 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 69.03 +3.55 83 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 71.53 +3.55 85 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 74.03 +3.55 87 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 76.53 +3.55 88 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 79.03 +3.55 90 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 81.53 +3.25 92 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 84.03 +3.55 93 0 0 0
26FEB26 70.00 P 0.31 0.38 0.30 0.13 +0.05 34 17 98 +17
26FEB26 72.50 P 0.49 0.51 0.49 0.23 +0.10 34 31 35 -7
26FEB26 75.00 P 0.50 0.65 0.50 0.37 +0.14 34 261 301 +261
26FEB26 77.50 P 0.72 0.88 0.72 0.59 +0.21 34 61 304 +30
26FEB26 80.00 P 0.91 1.17 0.86 0.90 +0.31 34 245 1,113 +194
26FEB26 82.50 P 1.41 1.53 1.41 1.31 +0.42 34 46 763 +34
26FEB26 85.00 P 1.59 2.05 1.53 1.85 +0.56 34 691 2,128 +360
26FEB26 87.50 P 2.09 2.64 2.00 2.52 +0.71 34 656 1,898 +179
26FEB26 90.00 P 2.64 3.46 2.64 3.25 +0.79 34 824 8,108 +567
26FEB26 92.50 P 3.42 4.38 3.37 4.21 +0.94 34 850 1,888 +312
26FEB26 95.00 P 4.30 5.69 4.30 5.29 +1.14 33 1,512 3,377 +1,198
26FEB26 97.50 P 5.44 6.79 5.44 6.63 +1.31 34 780 3,159 +442
26FEB26 100.00 P 6.78 8.41 6.78 8.14 +1.58 34 167 5,327 +29
26FEB26 102.50 P 8.58 8.58 8.34 9.91 +1.87 35 62 2,000 0
26FEB26 105.00 P 11.17 11.60 11.17 11.51 +1.86 35 12 490 -3
26FEB26 107.50 P 13.58 13.58 13.58 13.19 +1.82 34 60 90 +60
26FEB26 110.00 P 0.00 0.00 0.00 15.13 +2.31 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 17.21 +2.45 34 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 19.93 +3.15 39 6 11 +6
26FEB26 117.50 P 0.00 0.00 0.00 22.21 +2.76 40 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 24.58 +2.92 41 0 150 0
26FEB26 122.50 P 24.73 25.50 24.73 26.99 +3.53 43 65 109 +65
26FEB26 125.00 P 0.00 0.00 0.00 29.12 +2.93 42 0 0 0
26FEB26 127.50 P 31.93 31.93 31.92 31.70 +3.20 45 323 323 +323
26FEB26 130.00 P 0.00 0.00 0.00 34.10 +3.26 46 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 36.33 +3.06 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 38.83 +3.00 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.33 +3.05 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.80 +3.32 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.53 +3.55 55 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.03 +3.55 57 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.53 +3.55 59 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.03 +3.25 61 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 56.53 +3.55 62 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 59.03 +3.55 64 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 61.54 +3.56 66 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 64.03 +3.55 67 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 66.53 +3.55 69 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 69.03 +3.55 71 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 71.53 +3.55 72 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 74.03 +3.55 74 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 76.53 +3.55 75 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 79.03 +3.55 77 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 81.53 +3.25 78 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 84.03 +3.55 80 0 0 0
30MAR26 50.00 P 0.14 0.14 0.13 0.01 0.00 41 8 158 +8
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30MAR26 55.00 P 0.21 0.21 0.21 0.02 +0.01 38 15 23 +15
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 240 0
30MAR26 60.00 P 0.28 0.33 0.28 0.07 +0.03 38 19 1,093 0
30MAR26 62.50 P 0.41 0.41 0.41 0.11 +0.04 37 1 228 0
30MAR26 65.00 P 0.50 0.50 0.50 0.19 +0.07 37 2 682 0
30MAR26 67.50 P 0.52 0.56 0.52 0.30 +0.10 37 30 485 +10
30MAR26 70.00 P 0.70 0.79 0.70 0.47 +0.15 37 21 3,549 +21
30MAR26 72.50 P 0.98 0.98 0.98 0.69 +0.20 37 3 389 0
30MAR26 75.00 P 1.03 1.29 1.03 0.98 +0.26 37 308 10,472 +204
30MAR26 77.50 P 1.59 1.61 1.59 1.36 +0.35 37 8 5,879 +5
30MAR26 80.00 P 1.75 2.10 1.62 1.85 +0.47 37 360 8,967 -33
30MAR26 82.50 P 2.25 2.59 2.25 2.44 +0.57 38 588 7,259 -198
30MAR26 85.00 P 2.63 3.18 2.63 3.12 +0.68 38 2,182 51,907 +2,019
30MAR26 87.50 P 3.27 4.00 3.27 3.87 +0.76 37 114 12,139 +48
30MAR26 90.00 P 4.00 4.90 4.00 4.73 +0.82 37 2,396 31,856 +1,957
30MAR26 92.50 P 4.90 6.00 4.90 5.75 +0.96 37 80 3,751 +3
30MAR26 95.00 P 5.77 7.13 5.77 6.99 +1.19 37 461 19,132 -21
30MAR26 97.50 P 7.10 8.48 7.10 8.27 +1.31 37 735 8,501 -83
30MAR26 100.00 P 9.00 10.11 9.00 9.74 +1.53 37 113 22,942 +4
30MAR26 102.50 P 9.95 10.30 9.95 11.26 +1.51 37 21 6,710 +21
30MAR26 105.00 P 11.52 13.40 11.52 12.99 +1.75 38 437 26,637 -90
30MAR26 107.50 P 14.82 14.82 14.82 15.05 +2.08 39 1 1,619 +1
30MAR26 110.00 P 16.55 16.55 16.50 16.47 +1.66 37 4 20,448 +1
30MAR26 112.50 P 0.00 0.00 0.00 18.98 +2.32 40 0 2,573 0
30MAR26 115.00 P 0.00 0.00 0.00 20.48 +1.85 37 0 5,864 0
30MAR26 117.50 P 0.00 0.00 0.00 23.20 +2.66 41 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 25.40 +2.62 42 0 7,629 0
30MAR26 122.50 P 0.00 0.00 0.00 27.68 +2.91 43 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 29.94 +2.99 44 0 1,158 0
30MAR26 127.50 P 0.00 0.00 0.00 32.23 +2.87 44 0 1,910 0
30MAR26 130.00 P 0.00 0.00 0.00 34.53 +3.04 45 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 36.85 +2.64 45 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 38.97 +2.97 43 0 1,241 0
30MAR26 137.50 P 0.00 0.00 0.00 41.37 +3.05 43 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 43.85 +3.15 45 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 46.53 +3.44 49 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 49.03 +3.52 51 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 51.53 +3.54 52 0 166 0
30MAR26 150.00 P 54.10 54.10 54.10 54.03 +3.25 54 4 1,812 -9
30MAR26 152.50 P 0.00 0.00 0.00 56.53 +3.55 55 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 59.03 +3.55 57 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 61.54 +3.56 58 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.03 +3.55 59 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 66.53 +3.55 61 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 69.03 +3.55 62 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 71.53 +3.55 64 0 0 -112
30MAR26 170.00 P 0.00 0.00 0.00 74.03 +3.55 65 0 18 -42
30MAR26 172.50 P 0.00 0.00 0.00 76.53 +3.55 66 0 17 -20
30MAR26 175.00 P 0.00 0.00 0.00 79.03 +3.55 67 0 4 -17
30MAR26 177.50 P 0.00 0.00 0.00 81.53 +3.25 69 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 84.03 +3.55 70 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 86.07 +3.09 62 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 88.57 +3.09 63 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 91.11 +3.13 65 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 93.57 +3.11 65 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 96.11 +3.13 68 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 98.61 +3.13 69 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 101.07 +3.09 68 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 103.57 +3.11 69 0 0 -1
30MAR26 205.00 P 0.00 0.00 0.00 108.57 +3.09 71 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 113.57 +2.84 73 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.61 +2.88 77 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 123.80 +3.07 83 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 128.57 +2.84 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 133.80 +3.30 87 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 138.80 +3.04 89 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 143.79 +3.03 90 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 149.03 +3.27 96 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 154.03 +3.30 98 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 158.80 +3.10 95 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 163.61 +2.88 92 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 169.03 +3.27 103 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 174.03 +3.30 104 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 178.60 +2.87 96 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 183.80 +3.27 103 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 188.80 +3.07 105 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 193.57 +2.81 99 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 198.60 +2.87 102 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 203.82 +3.09 109 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 213.60 +3.13 105 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 223.60 +3.13 108 0 0 0
29JUN26 50.00 P 0.36 0.39 0.36 0.08 +0.02 39 16 84 +14
29JUN26 52.50 P 0.50 0.50 0.50 0.12 +0.03 38 4 4 +4
29JUN26 55.00 P 0.60 0.60 0.60 0.20 +0.05 39 1 7 +1
29JUN26 57.50 P 0.00 0.00 0.00 0.30 +0.07 39 0 2 0
29JUN26 60.00 P 0.80 0.87 0.80 0.43 +0.09 39 5 885 +2
29JUN26 62.50 P 0.90 0.90 0.90 0.62 +0.14 39 1 216 0
29JUN26 65.00 P 1.15 1.25 1.15 0.86 +0.18 39 9 185 +3
29JUN26 67.50 P 1.52 1.52 1.52 1.14 +0.21 39 2 614 +2
29JUN26 70.00 P 1.85 1.85 1.85 1.52 +0.30 39 3 941 +3
29JUN26 72.50 P 2.30 2.30 2.30 1.95 +0.34 39 35 201 +33
29JUN26 75.00 P 2.64 2.75 2.64 2.48 +0.43 39 17 9,339 +7
29JUN26 77.50 P 3.23 3.23 3.23 3.09 +0.52 39 4 797 +4
29JUN26 80.00 P 3.72 3.83 3.72 3.78 +0.59 39 27 9,564 -24
29JUN26 82.50 P 4.12 4.66 3.98 4.53 +0.66 39 102 1,939 +52
29JUN26 85.00 P 4.89 5.48 4.80 5.28 +0.61 38 234 2,529 +106
29JUN26 87.50 P 5.74 6.36 5.74 6.18 +0.70 38 23 1,247 +11
29JUN26 90.00 P 6.71 7.28 6.71 7.19 +0.81 38 306 3,404 +203
29JUN26 92.50 P 7.67 8.52 7.67 8.29 +0.98 38 89 2,575 +55
29JUN26 95.00 P 9.35 9.86 9.35 9.51 +1.08 38 595 9,932 +263
29JUN26 97.50 P 10.35 11.12 10.35 10.87 +1.22 38 93 5,553 +30
29JUN26 100.00 P 11.69 12.68 11.69 12.40 +1.36 38 57 12,016 +27
29JUN26 102.50 P 12.97 13.37 12.97 13.93 +1.45 38 200 3,954 +172
29JUN26 105.00 P 16.00 16.00 16.00 15.19 +1.14 37 1 18,349 +1
29JUN26 107.50 P 0.00 0.00 0.00 17.67 +2.06 40 0 2,725 0
29JUN26 110.00 P 0.00 0.00 0.00 19.02 +2.44 39 0 10,613 0
29JUN26 112.50 P 0.00 0.00 0.00 21.34 +2.28 41 10 1,024 +10
29JUN26 115.00 P 0.00 0.00 0.00 22.66 +1.74 39 0 11,355 0
29JUN26 117.50 P 0.00 0.00 0.00 25.25 +2.26 41 0 715 0
29JUN26 120.00 P 0.00 0.00 0.00 26.94 +1.98 40 0 5,859 0
29JUN26 122.50 P 0.00 0.00 0.00 29.37 +2.58 42 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 31.53 +2.69 42 0 5,645 0
29JUN26 127.50 P 0.00 0.00 0.00 33.67 +2.71 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 35.84 +2.75 43 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 38.05 +2.82 43 0 950 0
29JUN26 135.00 P 40.48 40.48 40.48 39.52 +3.02 39 30 4,608 -30
29JUN26 137.50 P 0.00 0.00 0.00 42.10 +2.54 41 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 44.78 +2.99 43 0 1,044 0
29JUN26 142.50 P 0.00 0.00 0.00 46.87 +2.81 42 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 49.03 +2.72 41 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 51.80 +3.17 44 0 18 0
29JUN26 150.00 P 53.66 54.31 53.56 54.03 +3.25 43 1,079 4,602 +508
29JUN26 152.50 P 56.20 56.90 56.20 56.53 +3.18 45 750 742 +670
29JUN26 155.00 P 0.00 0.00 0.00 59.03 +3.04 46 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 61.54 +3.45 47 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 64.03 +3.49 48 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 66.53 +3.41 49 0 886 -776
29JUN26 165.00 P 0.00 0.00 0.00 69.03 +3.52 51 0 649 -101
29JUN26 167.50 P 0.00 0.00 0.00 71.53 +3.55 52 0 650 -200
29JUN26 170.00 P 74.20 74.20 74.10 74.03 +3.55 53 8 461 -325
29JUN26 172.50 P 0.00 0.00 0.00 76.53 +3.55 54 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 79.03 +3.55 55 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.53 +3.25 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.03 +3.55 57 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 86.07 +3.09 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.57 +3.09 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 91.11 +3.13 54 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.80 +3.34 58 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 96.30 +3.32 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 98.78 +3.30 59 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 101.07 +3.09 56 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 103.80 +3.34 61 0 122 0
29SEP26 50.00 P 0.67 0.67 0.67 0.28 +0.07 39 30 146 +14
29SEP26 52.50 P 0.94 0.94 0.94 0.42 +0.11 40 2 33 +2
29SEP26 55.00 P 1.00 1.08 1.00 0.58 +0.14 40 3 28 +3
29SEP26 57.50 P 0.00 0.00 0.00 0.79 +0.18 40 0 2 0
29SEP26 60.00 P 1.41 1.49 1.41 1.06 +0.24 40 8 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.36 +0.27 40 0 39 0
29SEP26 65.00 P 2.03 2.03 2.03 1.76 +0.37 40 20 57 +20
29SEP26 67.50 P 0.00 0.00 0.00 2.19 +0.40 40 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 2.73 +0.51 40 10 1,069 +10
29SEP26 72.50 P 0.00 0.00 0.00 3.29 +0.54 40 0 8 0
29SEP26 75.00 P 4.05 4.15 4.01 4.00 +0.69 40 113 971 +109
29SEP26 77.50 P 4.38 4.81 4.38 4.71 +0.71 40 38 1,128 +4
29SEP26 80.00 P 5.02 5.60 5.02 5.42 +0.72 39 4 2,367 +4
29SEP26 82.50 P 5.91 6.32 5.91 6.25 +0.70 39 90 2,420 +30
29SEP26 85.00 P 6.76 7.36 6.76 7.15 +0.72 39 125 2,218 +5
29SEP26 87.50 P 7.80 8.40 7.76 8.15 +0.75 39 18 988 +6
29SEP26 90.00 P 8.78 9.48 8.78 9.29 +0.84 39 50 2,135 +37
29SEP26 92.50 P 9.74 10.48 9.74 10.38 +0.89 38 87 1,639 +21
29SEP26 95.00 P 11.61 12.00 11.61 11.60 +0.93 38 32 5,292 +10
29SEP26 97.50 P 13.02 13.02 13.02 12.99 +1.06 39 32 1,959 +32
29SEP26 100.00 P 14.45 14.50 14.45 14.53 +1.25 39 64 2,406 +1
29SEP26 102.50 P 0.00 0.00 0.00 16.14 +1.43 39 0 4,097 0
29SEP26 105.00 P 0.00 0.00 0.00 17.66 +1.37 39 0 1,521 0
29SEP26 107.50 P 18.31 18.31 18.21 19.24 +1.38 39 60 642 0
29SEP26 110.00 P 20.07 21.00 20.07 21.26 +1.67 40 31 1,718 0
29SEP26 112.50 P 0.00 0.00 0.00 23.29 +2.08 41 0 207 0
29SEP26 115.00 P 24.50 24.50 24.50 25.00 +2.01 41 100 352 +100
29SEP26 117.50 P 0.00 0.00 0.00 27.07 +2.23 41 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 28.87 +2.15 41 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 31.03 +2.37 42 0 71 0
29SEP26 125.00 P 32.40 32.40 32.40 32.72 +2.11 41 100 462 +100
29SEP26 127.50 P 0.00 0.00 0.00 35.12 +2.49 42 0 2 0
29SEP26 130.00 P 35.10 37.30 35.10 36.70 +2.05 41 29 389 +29
30DEC26 77.50 P 5.63 6.16 5.63 6.05 - 40 28 26 -
30DEC26 80.00 P 6.60 7.03 6.60 6.83 +0.44 40 46 77 +43
30DEC26 82.50 P 7.28 7.82 7.25 7.73 +0.49 39 62 66 +61
30DEC26 85.00 P 8.33 8.85 8.33 8.68 +0.61 39 152 144 +81
30DEC26 87.50 P 9.25 9.70 9.25 9.74 +0.67 39 35 39 +35
30DEC26 90.00 P 10.39 11.00 10.30 10.89 +0.82 39 71 197 +67
30DEC26 92.50 P 11.63 12.27 11.63 12.07 +0.84 39 40 33 +33
30DEC26 95.00 P 13.23 13.65 13.23 13.40 +0.88 39 118 151 +116
30DEC26 97.50 P 13.90 14.78 13.90 14.69 +0.92 39 87 88 +87
30DEC26 100.00 P 16.08 16.50 16.06 16.12 +0.97 39 169 218 +169
30DEC26 102.50 P 17.68 17.68 17.68 17.73 +1.14 39 1 106 +1
30DEC26 105.00 P 0.00 0.00 0.00 19.37 +1.22 40 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 20.93 +1.23 39 0 0 0
30DEC26 110.00 P 23.20 23.20 23.20 22.71 +1.34 40 20 20 0
30DEC26 112.50 P 0.00 0.00 0.00 24.84 +1.80 41 1 1 +1
30DEC26 115.00 P 0.00 0.00 0.00 26.68 +1.96 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.56 +2.07 41 0 30 0
30DEC26 120.00 P 30.00 30.00 30.00 29.64 +2.15 39 10 13 +10
30DEC26 122.50 P 0.00 0.00 0.00 32.43 +2.20 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.41 +2.26 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.43 +2.32 42 0 0 0
TOTAL PUT 49,878 846,448 +12,241
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$ 16.91
30DEC25 6.75 C 0.00 0.00 0.00 10.18 +0.35 122 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.93 +0.35 115 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.68 +0.35 108 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.43 +0.35 101 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.20 +0.37 129 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.93 +0.35 85 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.68 +0.35 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.43 +0.35 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.18 +0.35 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.93 +0.34 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.68 +0.34 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.43 +0.34 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.21 +0.37 97 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.93 +0.34 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.44 +0.35 68 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.94 +0.35 60 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.44 +0.35 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.91 +0.32 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.44 +0.34 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.91 +0.31 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.44 +0.34 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.95 +0.34 31 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.46 +0.33 29 0 30 0
30DEC25 15.00 C 2.09 2.09 2.09 1.99 +0.32 30 5 144 0
30DEC25 15.50 C 1.50 1.50 1.50 1.56 +0.30 31 20 186 0
30DEC25 16.00 C 1.06 1.06 1.06 1.13 +0.26 28 1 1,200 -1
30DEC25 16.50 C 0.67 0.67 0.67 0.80 +0.21 29 1 133 +1
30DEC25 17.00 C 0.55 0.57 0.55 0.54 +0.17 30 26 391 -26
30DEC25 17.50 C 0.36 0.36 0.36 0.35 +0.12 30 2 144 0
30DEC25 18.00 C 0.22 0.22 0.20 0.22 +0.09 31 51 38 +23
30DEC25 18.50 C 0.00 0.00 0.00 0.13 +0.06 31 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.21 +0.34 46 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.93 +0.31 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.46 +0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.94 +0.32 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.44 +0.31 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.94 +0.31 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.48 +0.38 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.94 +0.34 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.45 +0.28 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.02 +0.31 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.57 +0.30 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.14 +0.28 30 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.74 +0.25 30 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.39 +0.26 30 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 1.05 +0.19 29 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.79 +0.15 29 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.59 +0.12 29 0 11 0
29JAN26 18.00 C 0.00 0.00 0.00 0.44 +0.09 30 0 0 0
29JAN26 18.50 C 0.33 0.33 0.33 0.32 +0.08 31 88 103 +88
29JAN26 19.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 0 0
29JAN26 19.50 C 0.19 0.20 0.19 0.15 +0.04 31 135 120 +120
29JAN26 20.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.49 +0.34 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.99 +0.34 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.50 +0.34 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.01 +0.38 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.48 +0.34 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.00 +0.33 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.53 +0.28 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.11 +0.30 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.68 +0.29 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.27 +0.27 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.90 +0.25 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.56 +0.26 30 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.23 +0.19 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.98 +0.16 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.77 +0.13 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.62 +0.12 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.48 +0.10 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.27 +0.06 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.23 +0.34 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.98 +0.34 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.73 +0.34 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.49 +0.34 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.24 +0.34 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.99 +0.34 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.74 +0.34 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.50 +0.34 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.25 +0.34 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.00 +0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.75 +0.33 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.51 +0.34 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.26 +0.34 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.01 +0.33 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.52 +0.34 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.03 +0.33 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.50 +0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.02 +0.35 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.54 +0.27 21 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.08 +0.27 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.64 +0.27 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.21 +0.26 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 +0.24 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.43 +0.22 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.08 +0.20 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.76 +0.17 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.47 +0.15 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.22 +0.13 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 1.00 +0.10 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 +0.10 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.67 +0.10 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.53 +0.07 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.03 +0.33 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.54 +0.33 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.29 +0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.05 +0.34 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.80 +0.33 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.56 +0.34 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.31 +0.33 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.07 +0.32 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.59 +0.33 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.10 +0.28 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.63 +0.27 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.18 +0.27 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.73 +0.26 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 +0.25 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.89 +0.25 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.49 +0.24 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 +0.23 30 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.70 +0.21 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.37 +0.19 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 2.07 +0.17 30 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.74 +0.06 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.56 +0.14 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 +0.12 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.14 +0.10 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.98 +0.07 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 +0.07 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.72 +0.07 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.33 +0.33 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.09 +0.33 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.61 +0.32 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.15 +0.31 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.70 +0.30 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.26 +0.29 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.83 +0.27 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 +0.32 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.24 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.67 +0.25 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 +0.26 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 3.06 +0.21 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.77 +0.20 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 +0.20 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.25 +0.23 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 +0.10 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.82 +0.15 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 +0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.17 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.26 +0.11 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.13 +0.11 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 +0.09 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 +0.09 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 +0.07 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 +0.06 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.80 +0.32 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 +0.31 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.31 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 +0.31 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 +0.29 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.96 +0.29 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.64 +0.27 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.36 +0.28 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 +0.25 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 +0.25 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 +0.31 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.30 +0.17 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 +0.23 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.97 +0.21 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 +0.16 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 +0.22 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 +0.19 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 +0.12 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.08 +0.10 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.91 +0.11 33 0 0 0
TOTAL CALL 329 5,845 +205
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.11 -0.05 31 0 140 0
30DEC25 16.00 P 0.00 0.00 0.00 0.22 -0.08 31 0 86 0
30DEC25 16.50 P 0.35 0.35 0.35 0.39 -0.13 31 50 285 0
30DEC25 17.00 P 0.00 0.00 0.00 0.63 -0.18 32 0 30 0
30DEC25 17.50 P 0.92 0.95 0.92 0.93 -0.23 32 24 24 +24
30DEC25 18.00 P 0.00 0.00 0.00 1.27 -0.26 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.68 -0.30 31 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.13 -0.32 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.60 -0.34 30 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.17 -0.34 46 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.14 -0.30 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.15 -0.29 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.15 -0.29 69 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.15 -0.29 77 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 55 0
29JAN26 15.00 P 0.17 0.17 0.16 0.16 -0.06 30 400 400 +381
29JAN26 15.50 P 0.00 0.00 0.00 0.27 -0.08 31 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.41 -0.12 30 0 358 0
29JAN26 16.50 P 0.59 0.60 0.59 0.61 -0.15 31 225 240 +225
29JAN26 17.00 P 0.00 0.00 0.00 0.86 -0.18 31 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 1.15 -0.22 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.50 -0.20 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.83 -0.27 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.23 -0.30 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.67 -0.31 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.22 -0.31 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.17 -0.34 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.15 -0.29 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.15 -0.29 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.16 -0.06 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.26 -0.07 30 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.39 -0.09 30 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.55 -0.13 30 0 0 0
26FEB26 16.50 P 0.76 0.76 0.76 0.76 -0.15 30 100 145 +100
26FEB26 17.00 P 0.00 0.00 0.00 1.01 -0.18 31 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.30 -0.21 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 -0.17 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.94 -0.25 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 -0.27 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.75 -0.29 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.28 -0.29 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.20 -0.31 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.17 -0.27 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 -0.07 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.38 -0.12 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.53 -0.14 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.71 -0.16 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 -0.16 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.15 -0.21 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.43 -0.23 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 -0.26 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.09 -0.26 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.46 -0.28 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.85 -0.35 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.35 -0.27 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.26 -0.26 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.19 -0.29 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.17 -0.35 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.15 -0.29 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.43 -0.09 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 -0.11 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.74 -0.13 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.13 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 -0.18 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 -0.18 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.62 -0.19 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 1.91 -0.20 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 -0.16 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 -0.20 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 -0.20 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.22 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.74 -0.26 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 -0.24 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.42 -0.24 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 -0.21 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.22 -0.26 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 -0.08 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 -0.10 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 -0.13 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.14 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.16 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.78 -0.18 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 -0.15 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 -0.16 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.70 -0.17 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.04 -0.18 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.42 -0.16 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 -0.20 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.14 -0.20 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 -0.22 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.76 -0.23 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.62 -0.25 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 0.00 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.07 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.53 -0.08 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.11 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.62 -0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 -0.13 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.27 -0.12 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 -0.12 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.97 -0.15 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 -0.16 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.80 -0.19 33 0 0 0
TOTAL PUT 799 4,893 +730
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$ 40.70
05DEC25 29.00 C 0.00 0.00 0.00 11.72 +0.41 154 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 10.72 +0.41 140 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 9.73 +0.42 137 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 8.73 +0.42 122 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 7.73 +0.42 108 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 6.73 +0.41 94 0 0 0
05DEC25 35.00 C 0.00 0.00 0.00 5.73 +0.41 81 0 0 0
05DEC25 36.00 C 0.00 0.00 0.00 4.73 +0.40 68 0 0 0
05DEC25 37.00 C 3.40 3.70 3.40 3.74 +0.38 58 2 1 +1
05DEC25 38.00 C 0.00 0.00 0.00 2.75 +0.41 47 3 64 +3
05DEC25 39.00 C 2.03 2.13 1.62 1.75 +0.25 32 47 189 -2
05DEC25 40.00 C 0.70 1.37 0.69 1.00 +0.20 39 249 421 +42
05DEC25 41.00 C 0.36 0.80 0.33 0.47 +0.03 40 1,358 1,278 +83
05DEC25 42.00 C 0.22 0.39 0.15 0.20 -0.04 43 2,098 1,489 -674
05DEC25 43.00 C 0.12 0.19 0.07 0.09 -0.05 47 739 1,550 +326
05DEC25 44.00 C 0.06 0.09 0.05 0.04 -0.04 51 93 671 +19
05DEC25 45.00 C 0.05 0.05 0.03 0.02 -0.03 56 33 813 +30
05DEC25 46.00 C 0.03 0.03 0.01 0.01 -0.02 59 129 292 +97
05DEC25 47.00 C 0.02 0.02 0.02 0.01 -0.01 68 6 810 0
05DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
05DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
05DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 9.73 - 59 0 0 -
12DEC25 32.00 C 0.00 0.00 0.00 8.73 +0.39 51 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 7.73 +0.39 43 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 6.73 +0.38 34 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 5.74 +0.38 40 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 4.77 +0.37 41 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 3.82 +0.35 40 0 0 0
12DEC25 38.00 C 0.00 0.00 0.00 2.93 +0.41 40 3 3 +3
12DEC25 39.00 C 2.00 2.00 1.94 2.09 +0.32 37 5 3 +3
12DEC25 40.00 C 1.13 1.47 1.13 1.38 +0.23 36 7 212 +6
12DEC25 41.00 C 0.75 1.07 0.68 0.85 +0.11 36 517 414 +294
12DEC25 42.00 C 0.59 0.75 0.46 0.51 +0.05 37 390 530 +25
12DEC25 43.00 C 0.29 0.47 0.29 0.31 +0.02 39 887 651 +529
12DEC25 44.00 C 0.18 0.30 0.18 0.20 +0.03 42 270 239 +203
12DEC25 45.00 C 0.11 0.19 0.11 0.12 0.00 43 103 170 +102
12DEC25 46.00 C 0.10 0.12 0.09 0.08 +0.01 46 63 85 +61
12DEC25 47.00 C 0.08 0.08 0.05 0.05 0.00 48 16 16 +16
12DEC25 48.00 C 0.06 0.06 0.06 0.03 0.00 49 7 7 +7
12DEC25 49.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC25 19.50 C 0.00 0.00 0.00 21.25 +0.40 88 0 12,626 0
30DEC25 20.00 C 0.00 0.00 0.00 20.75 +0.39 81 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 19.75 +0.39 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 18.75 +0.39 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 17.76 +0.40 72 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 16.76 +0.39 62 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.79 +0.42 78 0 0 0
30DEC25 26.00 C 14.61 14.77 14.60 14.77 +0.40 61 230 234 -17
30DEC25 27.00 C 0.00 0.00 0.00 13.77 +0.39 54 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 12.77 +0.39 46 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 11.77 +0.39 0 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 10.78 +0.39 43 0 494 0
30DEC25 31.00 C 9.70 9.82 9.70 9.75 +0.35 0 40 12,108 +14
30DEC25 32.00 C 0.00 0.00 0.00 8.78 +0.42 31 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 7.81 +0.34 37 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 6.94 +0.47 45 0 901 0
30DEC25 35.00 C 6.00 6.00 6.00 5.90 +0.37 37 1 1,435 0
30DEC25 36.00 C 0.00 0.00 0.00 4.98 +0.42 36 0 2,173 0
30DEC25 37.00 C 4.50 4.50 4.50 4.23 +0.51 39 1 2,205 -1
30DEC25 38.00 C 3.01 3.64 3.01 3.30 +0.40 34 1,071 4,465 -220
30DEC25 39.00 C 2.70 3.00 2.35 2.53 +0.31 33 39 2,065 -1
30DEC25 40.00 C 1.61 2.25 1.59 1.89 +0.25 32 3,595 8,786 -1,161
30DEC25 41.00 C 1.11 1.65 1.11 1.35 +0.14 32 1,872 7,140 +703
30DEC25 42.00 C 0.87 1.21 0.80 0.96 +0.09 32 1,500 4,941 +30
30DEC25 43.00 C 0.60 0.88 0.60 0.68 +0.06 33 1,271 5,440 +331
30DEC25 44.00 C 0.47 0.64 0.46 0.48 +0.03 34 993 5,510 +309
30DEC25 45.00 C 0.32 0.48 0.32 0.32 0.00 34 960 12,046 +268
30DEC25 46.00 C 0.26 0.35 0.26 0.21 -0.01 34 322 9,941 +70
30DEC25 47.00 C 0.21 0.27 0.21 0.14 -0.02 35 254 26,062 -4
30DEC25 48.00 C 0.20 0.22 0.17 0.09 -0.02 35 67 17,645 +22
30DEC25 49.00 C 0.16 0.17 0.15 0.06 -0.02 36 8 3,408 0
30DEC25 50.00 C 0.13 0.15 0.12 0.04 -0.01 36 471 32,226 +197
30DEC25 52.50 C 0.08 0.11 0.08 0.02 0.00 39 33 8,916 +1
30DEC25 55.00 C 0.06 0.07 0.06 0.01 0.00 42 244 21,901 0
30DEC25 57.50 C 0.04 0.05 0.03 0.01 0.00 48 34 16,332 -10
30DEC25 60.00 C 0.04 0.04 0.02 0.01 0.00 53 706 25,448 -646
30DEC25 62.50 C 0.02 0.02 0.02 0.01 0.00 58 75 9,059 0
30DEC25 65.00 C 0.01 0.01 0.01 0.01 0.00 62 19 15,086 -19
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5,751 0
30DEC25 70.00 C 0.03 0.04 0.02 0.01 0.00 71 220 7,732 +78
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 79 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 93 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 113 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 118 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 11.80 +0.42 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.84 +0.45 0 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.88 +0.36 32 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 9.08 +0.63 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.05 +0.51 37 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 7.08 +0.40 34 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 6.20 +0.39 34 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 5.41 +0.42 35 0 33 0
29JAN26 37.00 C 0.00 0.00 0.00 4.60 +0.37 34 0 570 0
29JAN26 38.00 C 4.08 4.09 3.81 3.83 +0.38 33 3 697 0
29JAN26 39.00 C 2.97 3.14 2.97 3.18 +0.32 33 23 307 +18
29JAN26 40.00 C 2.32 2.85 2.32 2.59 +0.27 32 119 2,169 +18
29JAN26 41.00 C 1.90 2.35 1.90 2.06 +0.19 32 679 1,172 -69
29JAN26 42.00 C 1.50 1.93 1.50 1.69 +0.18 33 387 2,492 -31
29JAN26 43.00 C 1.45 1.45 1.30 1.33 +0.11 33 164 2,229 -35
29JAN26 44.00 C 1.07 1.25 1.02 1.11 +0.13 34 270 5,823 -3
29JAN26 45.00 C 0.78 1.02 0.77 0.91 +0.12 35 303 5,512 -72
29JAN26 46.00 C 0.70 0.82 0.68 0.73 +0.09 36 468 8,461 +28
29JAN26 47.00 C 0.62 0.72 0.58 0.60 +0.07 37 289 4,428 +134
29JAN26 48.00 C 0.48 0.56 0.48 0.49 +0.06 37 24 747 +8
29JAN26 49.00 C 0.47 0.50 0.40 0.40 +0.06 38 129 1,222 +106
29JAN26 50.00 C 0.33 0.42 0.33 0.32 +0.04 38 191 6,308 -66
29JAN26 52.50 C 0.27 0.27 0.24 0.20 +0.04 40 8 1,788 +3
29JAN26 55.00 C 0.19 0.19 0.19 0.13 +0.03 42 63 6,466 +48
29JAN26 57.50 C 0.16 0.16 0.16 0.08 +0.02 43 6 3,141 +6
29JAN26 60.00 C 0.11 0.11 0.10 0.06 +0.02 45 22 14,092 +2
29JAN26 62.50 C 0.10 0.10 0.10 0.04 +0.01 47 1 4,452 -1
29JAN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 4,476 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 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 54 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29JAN26 85.00 C 0.01 0.01 0.01 0.01 0.00 64 201 309 +201
26FEB26 29.00 C 0.00 0.00 0.00 11.96 +0.52 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.08 +0.59 40 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 10.06 +0.39 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.18 +0.49 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.21 +0.35 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.39 +0.38 35 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.53 +0.43 34 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 5.74 +0.41 34 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.00 +0.38 33 0 268 0
26FEB26 38.00 C 4.90 4.90 4.60 4.41 +0.55 35 2 1,070 0
26FEB26 39.00 C 3.49 3.49 3.49 3.63 +0.34 32 5 263 0
26FEB26 40.00 C 3.20 3.20 2.94 3.09 +0.29 32 19 2,230 -15
26FEB26 41.00 C 2.75 2.75 2.75 2.59 +0.24 32 6 2,069 +6
26FEB26 42.00 C 2.23 2.29 2.08 2.18 +0.20 33 1,546 3,147 +1,503
26FEB26 43.00 C 1.72 1.80 1.72 1.83 +0.16 33 122 1,181 +16
26FEB26 44.00 C 1.47 1.47 1.46 1.55 +0.14 34 30 3,169 0
26FEB26 45.00 C 1.40 1.40 1.26 1.32 +0.13 34 333 13,908 +130
26FEB26 46.00 C 1.15 1.23 1.07 1.12 +0.11 35 327 2,676 +325
26FEB26 47.00 C 0.91 0.91 0.91 0.94 +0.07 35 15 728 +15
26FEB26 48.00 C 0.80 0.80 0.80 0.78 +0.03 36 15 1,139 +15
26FEB26 49.00 C 0.73 0.80 0.67 0.66 +0.01 36 89 1,371 -4
26FEB26 50.00 C 0.65 0.65 0.61 0.55 -0.01 37 22 1,718 +7
26FEB26 52.50 C 0.41 0.47 0.41 0.36 -0.02 38 31 1,230 -15
26FEB26 55.00 C 0.34 0.34 0.32 0.24 -0.02 39 116 1,248 +115
26FEB26 57.50 C 0.26 0.26 0.26 0.16 -0.03 40 6 1,731 +1
26FEB26 60.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 210 0
26FEB26 62.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 453 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 113 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 20.82 +0.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.84 +0.41 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.03 +0.59 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.90 +0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.09 +0.68 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.97 +0.36 35 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 15.01 +0.36 38 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 14.06 +0.36 39 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 13.11 +0.36 38 0 104 0
30MAR26 29.00 C 0.00 0.00 0.00 12.22 +0.51 40 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 11.29 +0.51 39 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 10.38 +0.55 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.49 +0.54 37 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.62 +0.40 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 7.74 +0.40 35 0 250 0
30MAR26 35.00 C 7.23 7.23 7.23 6.96 +0.39 35 50 22,811 -50
30MAR26 36.00 C 6.43 6.43 6.43 6.41 +0.74 37 15 3,206 +15
30MAR26 37.00 C 5.20 5.20 5.20 5.70 +0.67 37 1 3,139 -1
30MAR26 38.00 C 0.00 0.00 0.00 4.89 +0.40 35 0 1,709 0
30MAR26 39.00 C 4.47 4.47 4.47 4.25 +0.32 34 75 1,219 +75
30MAR26 40.00 C 3.39 3.88 3.39 3.71 +0.30 34 212 7,746 +111
30MAR26 41.00 C 3.08 3.50 3.08 3.23 +0.30 34 377 1,813 +100
30MAR26 42.00 C 2.99 2.99 2.73 2.82 +0.25 34 17 5,131 +11
30MAR26 43.00 C 2.57 2.62 2.57 2.46 +0.20 35 2 4,226 +2
30MAR26 44.00 C 2.34 2.34 2.34 2.15 +0.17 35 90 3,549 0
30MAR26 45.00 C 2.00 2.04 1.83 1.83 +0.08 35 113 9,300 -94
30MAR26 46.00 C 1.75 1.75 1.75 1.66 +0.12 36 95 1,937 0
30MAR26 47.00 C 1.39 1.39 1.39 1.42 +0.06 36 1 3,103 0
30MAR26 48.00 C 1.24 1.24 1.24 1.26 +0.06 37 15 9,582 +15
30MAR26 49.00 C 1.28 1.28 1.28 1.09 +0.03 37 6 8,992 0
30MAR26 50.00 C 1.07 1.15 1.00 0.95 0.00 37 184 19,480 +13
30MAR26 52.50 C 0.81 0.81 0.77 0.66 -0.05 38 21 10,259 +17
30MAR26 55.00 C 0.60 0.60 0.58 0.47 -0.09 39 540 26,620 +30
30MAR26 57.50 C 0.47 0.47 0.47 0.33 -0.12 39 100 7,889 +19
30MAR26 60.00 C 0.41 0.42 0.41 0.24 -0.13 40 4 25,369 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.17 -0.13 41 0 5,726 0
30MAR26 65.00 C 0.28 0.28 0.28 0.13 -0.12 42 1 8,871 +1
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.11 43 0 5,386 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 -0.11 43 0 13,841 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.10 44 0 3,752 0
30MAR26 75.00 C 0.16 0.16 0.16 0.05 -0.09 45 3 3,393 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.09 46 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 5,871 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.09 46 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.09 45 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.08 46 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 56 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 21.18 +0.55 50 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 20.16 +0.48 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.21 +0.52 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.27 +0.52 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.33 +0.52 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.39 +0.46 42 0 174 0
29JUN26 26.00 C 0.00 0.00 0.00 15.53 +0.52 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 14.63 +0.47 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.71 +0.42 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 12.77 +0.47 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 12.16 +0.71 42 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 11.08 +0.31 38 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 10.26 +0.32 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.48 +0.35 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.72 +0.41 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 7.99 +0.32 36 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 7.49 +0.63 37 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 6.73 +0.30 36 0 17 0
29JUN26 38.00 C 6.50 6.50 6.50 6.14 +0.27 36 1 2,846 +1
29JUN26 39.00 C 0.00 0.00 0.00 5.59 +0.25 36 0 60 0
29JUN26 40.00 C 5.20 5.20 5.20 5.08 +0.37 36 3 1,171 +3
29JUN26 41.00 C 4.80 4.85 4.55 4.60 +0.27 35 137 331 +127
29JUN26 42.00 C 4.35 4.47 4.35 4.17 +0.25 35 15 1,189 +15
29JUN26 43.00 C 0.00 0.00 0.00 3.80 +0.21 36 0 1,651 0
29JUN26 44.00 C 0.00 0.00 0.00 3.46 +0.22 36 0 1,061 0
29JUN26 45.00 C 3.16 3.30 3.15 3.15 +0.17 36 5 11,326 +1
29JUN26 46.00 C 2.78 2.78 2.78 2.91 +0.21 37 15 984 +15
29JUN26 47.00 C 2.58 2.64 2.56 2.64 +0.17 37 100 1,198 +60
29JUN26 48.00 C 0.00 0.00 0.00 2.42 +0.15 37 0 655 0
29JUN26 49.00 C 0.00 0.00 0.00 2.21 +0.14 38 0 1,013 0
29JUN26 50.00 C 2.09 2.16 1.99 2.03 +0.13 38 515 14,183 +509
29JUN26 52.50 C 1.70 1.74 1.70 1.61 +0.06 38 7 3,673 +7
29JUN26 55.00 C 1.33 1.33 1.33 1.28 +0.02 39 1 6,670 0
29JUN26 57.50 C 0.00 0.00 0.00 1.02 -0.03 39 0 3,235 0
29JUN26 60.00 C 0.98 0.98 0.97 0.82 -0.08 40 7 22,590 +5
29JUN26 62.50 C 0.00 0.00 0.00 0.67 -0.09 41 0 2,886 0
29JUN26 65.00 C 0.71 0.71 0.71 0.55 -0.09 41 5 11,825 0
29JUN26 67.50 C 0.00 0.00 0.00 0.45 -0.10 42 0 2,892 0
29JUN26 70.00 C 0.00 0.00 0.00 0.37 -0.10 42 0 14,957 0
29JUN26 72.50 C 0.00 0.00 0.00 0.31 -0.10 43 0 1,487 0
29JUN26 75.00 C 0.40 0.40 0.40 0.26 -0.10 43 4 1,920 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 -0.10 44 0 1,474 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.10 44 0 1,534 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.10 45 0 1,255 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.10 45 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 -0.09 46 0 300 0
29JUN26 90.00 C 0.24 0.24 0.24 0.11 -0.09 47 1 228 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.09 47 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.08 48 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.08 49 0 224 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.08 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.08 49 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.08 49 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 21.43 +0.52 47 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 20.50 +0.52 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.74 +0.68 50 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.74 +0.59 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.82 +0.53 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.93 +0.57 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 16.05 +0.56 43 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 15.18 +0.54 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 14.27 +0.47 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 13.51 +0.53 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.89 +0.24 42 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 11.85 +0.34 38 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 11.24 +0.50 39 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 10.41 +0.44 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 9.65 +0.35 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.97 +0.26 37 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.38 -0.03 37 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 +0.09 36 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 7.28 +0.21 37 0 1,136 0
29SEP26 39.00 C 0.00 0.00 0.00 6.75 +0.21 37 0 156 0
29SEP26 40.00 C 6.15 6.15 6.15 6.44 +0.40 38 1 689 -1
29SEP26 41.00 C 5.91 6.03 5.63 5.74 +0.28 36 256 631 +176
29SEP26 42.00 C 5.49 5.49 5.49 5.36 +0.31 37 1 631 0
29SEP26 43.00 C 4.83 4.83 4.83 4.94 +0.26 37 5 402 0
29SEP26 44.00 C 0.00 0.00 0.00 4.57 +0.25 37 0 2,477 0
29SEP26 45.00 C 0.00 0.00 0.00 4.26 +0.25 37 0 762 0
29SEP26 46.00 C 0.00 0.00 0.00 3.96 +0.24 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 3.68 +0.21 37 0 220 0
29SEP26 48.00 C 3.36 3.36 3.36 3.27 +0.01 36 1 1,701 -1
29SEP26 49.00 C 0.00 0.00 0.00 3.20 +0.20 38 0 527 0
29SEP26 50.00 C 3.15 3.15 3.15 2.98 +0.18 38 1 7,640 -1
29SEP26 52.50 C 2.38 2.38 2.38 2.46 +0.07 38 2 1,042 0
29SEP26 55.00 C 2.15 2.16 2.15 2.03 +0.01 38 381 4,284 +291
29SEP26 57.50 C 1.90 1.90 1.90 1.68 -0.04 39 10 373 +10
29SEP26 60.00 C 1.62 1.62 1.62 1.40 -0.05 39 1 4,674 0
29SEP26 62.50 C 0.00 0.00 0.00 1.16 -0.07 39 0 407 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 -0.08 39 0 1,655 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 -0.10 40 0 295 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 -0.10 40 0 487 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 -0.11 40 0 203 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 -0.11 40 0 980 0
29SEP26 77.50 C 0.00 0.00 0.00 0.41 -0.11 40 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.11 41 0 545 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 -0.11 41 0 888 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.10 41 0 282 0
30DEC26 31.00 C 0.00 0.00 0.00 12.71 - 40 0 0 -
30DEC26 32.00 C 11.85 11.85 11.75 11.90 +0.42 39 30 30 +30
30DEC26 33.00 C 11.14 11.14 11.04 11.04 +0.29 37 16 8 +8
30DEC26 34.00 C 10.50 10.50 10.50 10.47 +0.28 37 1 2 +1
30DEC26 35.00 C 10.24 10.24 10.24 9.89 +0.45 38 1 1 +1
30DEC26 36.00 C 9.59 9.59 9.59 9.21 +0.34 37 1 1 +1
30DEC26 37.00 C 0.00 0.00 0.00 8.72 +0.42 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.15 +0.38 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.62 +0.34 37 0 0 0
30DEC26 40.00 C 7.50 7.50 7.50 7.40 +0.53 38 1 1 +1
30DEC26 41.00 C 6.70 6.70 6.70 6.71 +0.33 37 5 5 +5
30DEC26 42.00 C 0.00 0.00 0.00 6.31 +0.31 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.96 +0.32 37 0 0 0
30DEC26 44.00 C 5.55 5.55 5.55 5.60 +0.32 37 2 2 +2
30DEC26 45.00 C 0.00 0.00 0.00 5.24 +0.28 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.91 +0.25 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.62 +0.24 37 0 0 0
30DEC26 48.00 C 4.30 4.30 4.30 4.33 +0.21 38 2 2 +2
30DEC26 49.00 C 0.00 0.00 0.00 4.07 +0.19 38 0 0 0
30DEC26 50.00 C 3.76 3.80 3.75 3.80 +0.14 38 12 50 +11
TOTAL CALL 30,553 862,595 +5,059
05DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
05DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
05DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
05DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
05DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 213 0
05DEC25 37.00 P 0.02 0.03 0.02 0.01 -0.04 49 29 423 -7
05DEC25 38.00 P 0.10 0.11 0.04 0.03 -0.07 44 164 514 -37
05DEC25 39.00 P 0.23 0.23 0.08 0.10 -0.14 42 252 905 -20
05DEC25 40.00 P 0.44 0.44 0.20 0.30 -0.23 40 881 853 +107
05DEC25 41.00 P 0.97 0.97 0.50 0.75 -0.42 40 714 743 +336
05DEC25 42.00 P 1.72 1.72 1.20 1.47 -0.52 41 51 157 0
05DEC25 43.00 P 0.00 0.00 0.00 2.36 -0.47 44 0 52 0
05DEC25 44.00 P 0.00 0.00 0.00 3.33 -0.44 50 0 12 0
05DEC25 45.00 P 4.08 4.45 4.08 4.32 -0.42 58 30 35 +3
05DEC25 46.00 P 0.00 0.00 0.00 5.30 -0.43 0 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 6.30 -0.42 0 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 7.30 -0.41 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 8.30 -0.58 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 9.30 -0.58 0 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
12DEC25 36.00 P 0.07 0.07 0.06 0.04 -0.02 42 94 224 +94
12DEC25 37.00 P 0.12 0.12 0.11 0.09 -0.04 40 75 47 -25
12DEC25 38.00 P 0.23 0.23 0.15 0.19 -0.08 39 292 284 +168
12DEC25 39.00 P 0.44 0.44 0.28 0.35 -0.15 37 369 317 +154
12DEC25 40.00 P 0.85 0.85 0.53 0.65 -0.22 36 951 918 +675
12DEC25 41.00 P 1.12 1.20 0.96 1.11 -0.36 35 480 219 +211
12DEC25 42.00 P 0.00 0.00 0.00 1.78 -0.40 37 0 19 0
12DEC25 43.00 P 0.00 0.00 0.00 2.57 -0.46 38 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 3.46 -0.38 41 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 4.39 -0.39 43 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 5.35 -0.39 45 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 6.32 -0.40 46 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 7.31 -0.40 48 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 8.39 -0.56 69 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 9.45 -0.50 82 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,501 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,149 0
30DEC25 30.00 P 0.04 0.04 0.04 0.01 0.00 45 1 2,797 +1
30DEC25 31.00 P 0.05 0.05 0.05 0.01 0.00 41 12 13,634 +7
30DEC25 32.00 P 0.05 0.06 0.05 0.02 0.00 40 63 2,773 +55
30DEC25 33.00 P 0.07 0.08 0.07 0.04 0.00 39 201 3,666 -81
30DEC25 34.00 P 0.11 0.12 0.10 0.07 -0.01 38 117 3,317 +105
30DEC25 35.00 P 0.15 0.18 0.15 0.12 -0.01 37 18 7,592 -2
30DEC25 36.00 P 0.24 0.24 0.21 0.20 -0.03 36 198 7,481 -4
30DEC25 37.00 P 0.41 0.41 0.30 0.33 -0.05 35 765 8,597 +336
30DEC25 38.00 P 0.59 0.59 0.43 0.52 -0.08 35 1,299 11,200 +649
30DEC25 39.00 P 0.91 0.91 0.62 0.75 -0.16 33 1,025 6,955 +18
30DEC25 40.00 P 1.25 1.29 0.90 1.08 -0.24 32 2,741 22,232 -326
30DEC25 41.00 P 1.76 1.76 1.36 1.58 -0.30 32 1,374 8,281 -507
30DEC25 42.00 P 2.25 2.31 1.94 2.13 -0.36 31 368 11,091 +179
30DEC25 43.00 P 2.92 2.98 2.74 2.88 -0.46 33 238 8,876 +6
30DEC25 44.00 P 3.70 3.80 3.70 3.65 -0.38 32 66 9,564 +60
30DEC25 45.00 P 4.40 4.70 4.30 4.48 -0.59 31 344 28,283 -1
30DEC25 46.00 P 0.00 0.00 0.00 5.43 -0.41 34 0 7,018 0
30DEC25 47.00 P 6.15 6.60 6.15 6.56 -0.22 44 43 14,044 +19
30DEC25 48.00 P 7.04 7.04 6.90 7.55 -0.42 48 4 14,557 -1
30DEC25 49.00 P 0.00 0.00 0.00 8.39 -0.56 44 0 7,096 0
30DEC25 50.00 P 9.30 9.30 9.30 9.57 -0.39 57 4 12,702 +4
30DEC25 52.50 P 12.00 12.00 12.00 11.95 -0.25 60 1 6,616 -1
30DEC25 55.00 P 14.22 14.50 14.22 14.30 -0.64 0 8 12,372 -5
30DEC25 57.50 P 16.49 17.04 16.49 16.87 -0.52 69 354 2,979 +98
30DEC25 60.00 P 0.00 0.00 0.00 19.45 -0.50 84 0 1,685 0
30DEC25 62.50 P 0.00 0.00 0.00 21.95 -0.50 90 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 24.45 -0.50 97 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 26.95 -0.50 103 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.45 -0.50 109 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.88 -0.57 107 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.45 -0.50 120 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.95 -0.50 125 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.45 -0.50 130 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 41.88 -0.56 127 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.38 -0.56 131 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 46.88 -0.56 135 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.38 -0.56 139 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 51.88 -0.56 143 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.45 -0.50 156 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 56.88 -0.56 151 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.38 -0.56 154 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 61.88 -0.56 158 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.45 -0.50 172 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 66.88 -0.56 165 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.38 -0.56 168 0 0 0
29JAN26 29.00 P 0.09 0.10 0.09 0.02 +0.01 37 101 380 +101
29JAN26 30.00 P 0.11 0.11 0.11 0.03 +0.01 36 58 770 +53
29JAN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 520 0
29JAN26 32.00 P 0.18 0.18 0.18 0.08 +0.02 35 3 1,012 +3
29JAN26 33.00 P 0.23 0.23 0.23 0.14 +0.03 35 10 881 0
29JAN26 34.00 P 0.31 0.31 0.31 0.22 +0.03 34 20 1,410 0
29JAN26 35.00 P 0.43 0.43 0.36 0.34 +0.02 34 270 8,469 +198
29JAN26 36.00 P 0.54 0.56 0.54 0.50 0.00 34 92 8,992 +88
29JAN26 37.00 P 0.75 0.75 0.68 0.71 -0.04 34 80 4,363 +1
29JAN26 38.00 P 1.01 1.01 0.83 0.97 -0.09 33 373 6,210 +256
29JAN26 39.00 P 1.23 1.35 1.14 1.29 -0.17 33 1,761 3,856 +311
29JAN26 40.00 P 1.81 1.81 1.51 1.68 -0.23 32 728 6,041 +381
29JAN26 41.00 P 2.01 2.24 2.00 2.20 -0.27 32 202 4,712 +52
29JAN26 42.00 P 2.69 2.88 2.58 2.80 -0.30 33 550 7,723 +1
29JAN26 43.00 P 3.50 3.58 3.50 3.46 -0.32 33 35 12,575 +1
29JAN26 44.00 P 0.00 0.00 0.00 4.19 -0.31 34 0 4,206 0
29JAN26 45.00 P 0.00 0.00 0.00 4.99 -0.32 34 0 1,857 0
29JAN26 46.00 P 5.65 5.92 5.65 5.92 -0.23 37 4 2,522 +2
29JAN26 47.00 P 0.00 0.00 0.00 6.66 -0.25 35 0 4,313 0
29JAN26 48.00 P 0.00 0.00 0.00 7.70 -0.41 39 0 1,385 0
29JAN26 49.00 P 0.00 0.00 0.00 8.47 -0.48 36 0 1,583 0
29JAN26 50.00 P 0.00 0.00 0.00 9.57 -0.39 42 0 4,150 0
29JAN26 52.50 P 0.00 0.00 0.00 11.95 -0.38 44 0 1,007 0
29JAN26 55.00 P 0.00 0.00 0.00 14.45 -0.54 50 0 480 0
29JAN26 57.50 P 0.00 0.00 0.00 16.87 -0.62 51 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 19.45 -0.50 61 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 21.95 -0.50 66 0 0 0
29JAN26 65.00 P 24.37 24.37 24.37 24.45 -0.53 71 43 335 0
29JAN26 67.50 P 0.00 0.00 0.00 26.95 -0.50 75 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.45 -0.50 80 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.95 -0.50 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.45 -0.50 88 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.95 -0.50 92 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.45 -0.50 95 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 41.95 -0.49 99 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.45 -0.49 102 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 124 0
26FEB26 30.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 282 0
26FEB26 31.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 237 0
26FEB26 32.00 P 0.00 0.00 0.00 0.20 +0.06 35 0 213 0
26FEB26 33.00 P 0.37 0.37 0.37 0.30 +0.07 35 22 954 -20
26FEB26 34.00 P 0.49 0.49 0.49 0.43 +0.07 34 30 1,468 0
26FEB26 35.00 P 0.58 0.60 0.58 0.60 +0.07 34 24 2,000 -20
26FEB26 36.00 P 0.75 0.79 0.75 0.79 +0.03 34 53 2,867 -1
26FEB26 37.00 P 1.03 1.05 1.03 1.02 -0.03 33 71 14,815 +1
26FEB26 38.00 P 1.33 1.35 1.20 1.31 -0.10 33 298 3,002 +295
26FEB26 39.00 P 1.72 1.72 1.50 1.66 -0.16 32 203 1,621 +188
26FEB26 40.00 P 2.17 2.17 1.90 2.10 -0.19 32 310 8,490 +166
26FEB26 41.00 P 2.86 2.86 2.47 2.60 -0.26 32 1,514 3,893 +1,263
26FEB26 42.00 P 3.27 3.27 2.99 3.19 -0.29 33 183 7,180 +26
26FEB26 43.00 P 3.61 3.61 3.61 3.85 -0.33 33 1 2,945 +1
26FEB26 44.00 P 4.50 4.50 4.35 4.57 -0.28 34 2 629 0
26FEB26 45.00 P 5.01 5.01 5.01 5.32 -0.31 34 75 173 +20
26FEB26 46.00 P 0.00 0.00 0.00 6.12 -0.32 34 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 6.94 -0.35 35 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 7.89 -0.42 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.68 -0.55 36 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 9.74 -0.30 39 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 12.06 -0.34 41 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 14.45 -0.54 43 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 16.87 -0.62 44 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.45 -0.51 52 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.95 -0.51 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.45 -0.53 61 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 26.95 -0.50 65 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.45 -0.51 68 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 31.95 -0.51 71 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.45 -0.50 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 36.95 -0.51 78 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.45 -0.51 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30MAR26 24.00 P 0.11 0.11 0.11 0.01 0.00 36 1 102 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 188 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 274 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 298 0
30MAR26 30.00 P 0.33 0.33 0.33 0.20 +0.05 36 2 615 +2
30MAR26 31.00 P 0.42 0.42 0.42 0.28 +0.05 36 2 756 0
30MAR26 32.00 P 0.00 0.00 0.00 0.39 +0.05 35 0 1,434 0
30MAR26 33.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 6,951 0
30MAR26 34.00 P 0.80 0.80 0.80 0.72 +0.05 35 278 7,099 +278
30MAR26 35.00 P 1.00 1.00 0.90 0.94 +0.04 35 143 27,373 -30
30MAR26 36.00 P 1.15 1.16 1.13 1.19 +0.01 35 105 3,072 +100
30MAR26 37.00 P 1.50 1.50 1.47 1.47 -0.04 35 50 6,874 +47
30MAR26 38.00 P 1.75 1.84 1.70 1.79 -0.12 34 408 5,912 +85
30MAR26 39.00 P 2.24 2.24 2.08 2.18 -0.16 34 215 5,381 +185
30MAR26 40.00 P 2.71 2.71 2.45 2.63 -0.20 34 728 22,592 +90
30MAR26 41.00 P 3.05 3.21 3.01 3.20 -0.19 35 317 5,690 0
30MAR26 42.00 P 4.05 4.05 3.53 3.74 -0.27 34 280 17,817 -265
30MAR26 43.00 P 0.00 0.00 0.00 4.37 -0.36 34 0 4,311 0
30MAR26 44.00 P 4.89 4.89 4.89 5.06 -0.31 35 80 9,161 +80
30MAR26 45.00 P 5.70 5.70 5.70 5.79 -0.36 35 75 6,112 +75
30MAR26 46.00 P 6.40 6.40 6.40 6.54 -0.43 36 1 2,568 0
30MAR26 47.00 P 0.00 0.00 0.00 7.42 -0.36 37 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 8.26 -0.05 38 0 7,685 0
30MAR26 49.00 P 0.00 0.00 0.00 9.15 -0.36 39 0 5,732 0
30MAR26 50.00 P 9.65 9.65 9.63 9.97 -0.44 39 62 11,565 +30
30MAR26 52.50 P 12.35 12.35 11.93 12.06 -0.49 36 62 7,199 +62
30MAR26 55.00 P 14.70 14.70 14.70 14.58 -0.41 42 55 16,854 +51
30MAR26 57.50 P 0.00 0.00 0.00 16.91 -0.58 41 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 19.45 -0.51 46 0 4,402 0
30MAR26 62.50 P 0.00 0.00 0.00 21.95 -0.51 50 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.45 -0.53 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.95 -0.50 57 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 29.45 -0.51 60 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 31.95 -0.51 63 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.45 -0.50 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 36.95 -0.51 69 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.45 -0.51 72 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 41.95 -0.51 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.45 -0.54 77 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 46.95 -0.50 79 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.45 -0.50 82 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 51.95 -0.49 84 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.45 -0.50 86 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 56.95 -0.51 88 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.45 -0.50 90 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 61.95 -0.51 93 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.45 -0.51 95 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 66.95 -0.49 97 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.45 -0.54 98 0 0 0
29JUN26 20.00 P 0.12 0.14 0.12 0.02 +0.01 39 7 120 +7
29JUN26 21.00 P 0.12 0.12 0.12 0.03 +0.01 38 87 106 +72
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 355 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 123 0
29JUN26 29.00 P 0.00 0.00 0.00 0.45 +0.04 36 0 192 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 +0.05 36 0 872 0
29JUN26 31.00 P 0.00 0.00 0.00 0.76 +0.05 36 0 477 0
29JUN26 32.00 P 1.05 1.10 1.05 0.96 +0.04 36 21 666 -6
29JUN26 33.00 P 0.00 0.00 0.00 1.19 +0.03 36 0 1,158 0
29JUN26 34.00 P 1.46 1.46 1.46 1.45 +0.02 36 22 4,869 +22
29JUN26 35.00 P 1.74 1.80 1.74 1.76 +0.01 36 36 3,339 +32
29JUN26 36.00 P 2.00 2.00 1.96 2.06 -0.03 36 132 1,773 +28
29JUN26 37.00 P 2.32 2.33 2.32 2.40 -0.10 36 134 6,762 +23
29JUN26 38.00 P 2.72 2.76 2.70 2.78 -0.15 35 160 6,192 +100
29JUN26 39.00 P 3.15 3.15 3.10 3.22 -0.14 35 105 2,322 +95
29JUN26 40.00 P 3.77 3.77 3.50 3.70 -0.17 35 190 10,361 0
29JUN26 41.00 P 0.00 0.00 0.00 4.23 -0.20 35 0 2,530 0
29JUN26 42.00 P 0.00 0.00 0.00 4.78 -0.28 35 0 1,586 0
29JUN26 43.00 P 0.00 0.00 0.00 5.41 -0.26 36 0 646 0
29JUN26 44.00 P 0.00 0.00 0.00 6.26 +0.04 37 0 1,993 0
29JUN26 45.00 P 0.00 0.00 0.00 6.69 -0.41 36 0 18,162 0
29JUN26 46.00 P 0.00 0.00 0.00 7.34 -0.42 35 0 905 0
29JUN26 47.00 P 8.34 8.34 8.30 8.43 -0.32 38 91 1,740 -1
29JUN26 48.00 P 0.00 0.00 0.00 8.72 -0.27 34 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.64 -0.44 36 0 686 0
29JUN26 50.00 P 10.18 10.18 10.18 10.45 -0.40 36 15 4,836 -15
29JUN26 52.50 P 0.00 0.00 0.00 12.54 -0.37 36 0 2,396 0
29JUN26 55.00 P 15.13 15.13 15.00 14.72 -0.45 36 16 3,061 +16
29JUN26 57.50 P 0.00 0.00 0.00 17.27 -0.42 40 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 19.58 -0.42 41 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 21.95 -0.51 41 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.45 -0.54 44 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 26.95 -0.50 46 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.45 -0.51 49 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 31.95 -0.51 51 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 34.45 -0.50 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.95 -0.51 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.45 -0.51 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.95 -0.51 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.45 -0.54 62 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.95 -0.50 64 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.45 -0.50 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.95 -0.49 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.45 -0.50 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 56.95 -0.51 72 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.45 -0.50 74 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 61.95 -0.51 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.45 -0.51 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.95 -0.49 78 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.45 -0.54 80 0 0 0
29SEP26 20.00 P 0.27 0.27 0.27 0.07 -0.02 39 1 380 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.04 39 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 -0.06 38 0 179 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 -0.05 38 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 -0.06 38 0 123 0
29SEP26 30.00 P 1.17 1.19 1.17 1.13 -0.06 38 6 1,238 0
29SEP26 31.00 P 0.00 0.00 0.00 1.35 -0.08 38 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.62 -0.07 38 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.88 -0.08 38 0 560 0
29SEP26 34.00 P 2.14 2.14 2.14 2.15 -0.10 37 30 343 +9
29SEP26 35.00 P 2.52 2.52 2.36 2.46 -0.11 37 46 2,138 +26
29SEP26 36.00 P 2.86 2.86 2.69 2.84 -0.07 37 51 3,501 +29
29SEP26 37.00 P 3.23 3.23 3.10 3.19 -0.15 37 105 3,771 +85
29SEP26 38.00 P 3.60 3.65 3.44 3.60 -0.12 36 410 1,980 +285
29SEP26 39.00 P 3.99 3.99 3.99 4.05 -0.16 36 10 3,799 -10
29SEP26 40.00 P 4.56 4.56 4.56 4.55 -0.12 36 2 2,790 -2
29SEP26 41.00 P 0.00 0.00 0.00 5.08 -0.20 36 0 1,101 0
29SEP26 42.00 P 0.00 0.00 0.00 5.64 -0.20 36 0 836 0
29SEP26 43.00 P 0.00 0.00 0.00 6.25 -0.21 36 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 6.85 -0.27 36 0 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 7.56 -0.32 37 0 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 8.32 -0.23 37 0 567 0
29SEP26 47.00 P 0.00 0.00 0.00 9.05 -0.24 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.79 -0.33 38 0 601 0
29SEP26 49.00 P 10.50 10.50 10.50 10.56 -0.34 38 3 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 11.34 +0.08 38 0 4,005 0
29SEP26 52.50 P 0.00 0.00 0.00 13.36 -0.28 39 0 515 0
29SEP26 55.00 P 15.17 15.17 15.17 15.39 -0.40 39 15 456 +15
29SEP26 57.50 P 0.00 0.00 0.00 17.64 -0.40 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.87 -0.42 40 0 258 0
29SEP26 62.50 P 0.00 0.00 0.00 22.15 -0.78 40 0 2,179 0
29SEP26 65.00 P 0.00 0.00 0.00 24.51 -0.48 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 26.95 -0.54 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.45 -0.54 43 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 31.95 -0.51 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.45 -0.50 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.95 -0.51 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.45 -0.51 52 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 41.95 -0.51 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.45 -0.54 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.82 - 38 0 0 -
30DEC26 32.00 P 2.12 2.12 2.08 2.08 +0.03 38 8 56 +8
30DEC26 33.00 P 0.00 0.00 0.00 2.39 0.00 38 0 0 0
30DEC26 34.00 P 2.70 2.70 2.68 2.68 -0.07 37 105 125 +105
30DEC26 35.00 P 2.94 3.03 2.94 3.03 -0.11 37 20 40 +20
30DEC26 36.00 P 3.30 3.37 3.30 3.41 -0.13 37 20 21 +20
30DEC26 37.00 P 3.73 3.76 3.66 3.81 -0.13 37 30 45 +8
30DEC26 38.00 P 4.15 4.24 4.08 4.23 -0.14 37 42 43 +42
30DEC26 39.00 P 0.00 0.00 0.00 4.71 -0.19 37 0 0 0
30DEC26 40.00 P 5.07 5.20 5.07 5.21 -0.21 37 4 268 +4
30DEC26 41.00 P 0.00 0.00 0.00 5.75 -0.21 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.33 -0.21 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.89 -0.25 37 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 7.54 -0.24 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.20 -0.25 37 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 8.94 -0.31 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.62 -0.33 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 -0.28 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.10 -0.32 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.86 -0.34 38 0 0 0
TOTAL PUT 25,530 750,744 +7,443
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$ 17.56
30DEC25 3.90 C 0.00 0.00 0.00 13.67 +0.27 166 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 13.57 +0.26 156 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.47 +0.26 136 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.37 +0.26 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.27 +0.26 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.17 +0.25 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.07 +0.21 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.97 +0.26 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.87 +0.22 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 12.77 +0.25 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 12.67 +0.20 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 12.57 +0.25 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.07 +0.25 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 11.82 +0.25 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.57 +0.25 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.33 +0.26 140 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.08 +0.27 133 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 10.83 +0.26 126 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 10.68 +0.33 194 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.33 +0.26 113 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.08 +0.26 106 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.83 +0.22 98 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.58 +0.28 89 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.33 +0.26 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.08 +0.28 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 8.83 +0.26 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 8.56 +0.23 0 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 8.33 +0.25 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.08 +0.27 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.83 +0.25 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.58 +0.25 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.09 +0.26 72 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 6.59 +0.26 64 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.12 +0.29 79 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.59 +0.25 46 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.10 +0.25 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.60 +0.24 48 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.12 +0.27 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.57 +0.26 0 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.09 +0.20 0 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.66 +0.19 40 0 16 0
30DEC25 15.50 C 0.00 0.00 0.00 2.26 +0.17 44 0 10 0
30DEC25 16.00 C 1.70 1.70 1.70 1.89 +0.13 46 1 21 -1
30DEC25 16.50 C 0.00 0.00 0.00 1.56 +0.08 48 0 59 0
30DEC25 17.00 C 1.23 1.23 1.23 1.26 +0.11 48 1 22 0
30DEC25 17.50 C 0.86 1.03 0.86 1.02 +0.10 50 4 38 +2
30DEC25 18.00 C 0.69 0.69 0.69 0.83 +0.09 51 1 24 -1
30DEC25 18.50 C 0.00 0.00 0.00 0.65 +0.06 52 0 53 0
30DEC25 19.00 C 0.48 0.48 0.44 0.49 +0.04 51 2 68 +2
30DEC25 19.50 C 0.00 0.00 0.00 0.37 +0.03 51 0 19 0
30DEC25 20.00 C 0.31 0.32 0.31 0.27 +0.02 51 3 31 +1
30DEC25 21.00 C 0.17 0.20 0.17 0.14 +0.01 51 3 32 +2
30DEC25 22.00 C 0.00 0.00 0.00 0.07 0.00 51 0 17 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 0.00 53 0 5 0
30DEC25 24.00 C 0.05 0.05 0.05 0.02 0.00 53 1 17 0
29JAN26 10.00 C 0.00 0.00 0.00 7.58 +0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.12 +0.25 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.68 +0.33 68 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.18 +0.29 62 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.65 +0.24 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.18 +0.33 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.14 +0.21 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.72 +0.15 40 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.32 +0.08 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.95 +0.13 46 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.62 +0.18 48 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.27 +0.14 48 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 1.97 +0.13 48 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.72 +0.13 50 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.48 +0.04 50 0 1 0
29JAN26 18.00 C 1.20 1.20 1.20 1.29 +0.11 51 1 15 +1
29JAN26 18.50 C 1.03 1.03 1.03 1.12 +0.08 52 1 4 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.94 +0.07 52 0 3 0
29JAN26 19.50 C 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.65 +0.04 52 0 1 0
29JAN26 21.00 C 0.48 0.48 0.48 0.45 +0.04 52 1 2 +1
29JAN26 22.00 C 0.00 0.00 0.00 0.30 +0.02 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.20 +0.02 52 0 3 0
29JAN26 24.00 C 0.24 0.24 0.24 0.13 +0.01 52 1 6 0
26FEB26 11.00 C 0.00 0.00 0.00 6.77 +0.42 65 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.18 +0.21 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.80 +0.39 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.33 +0.35 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.70 +0.21 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.29 +0.20 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.89 +0.18 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.52 +0.17 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.17 +0.16 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.90 +0.21 49 0 0 0
26FEB26 16.00 C 2.40 2.40 2.40 2.57 +0.17 49 1 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.25 +0.12 48 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.00 +0.12 49 0 18 0
26FEB26 17.50 C 0.00 0.00 0.00 1.79 +0.11 50 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.62 +0.12 51 0 0 0
26FEB26 18.50 C 1.25 1.25 1.25 1.43 +0.09 51 10 10 +10
26FEB26 19.00 C 0.00 0.00 0.00 1.24 +0.06 51 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.08 +0.06 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.93 +0.05 51 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.37 +0.02 51 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 13.76 +0.32 137 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.60 +0.25 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.57 +0.32 135 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.47 +0.32 133 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.37 +0.32 130 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.27 +0.32 128 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.18 +0.32 129 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.08 +0.33 126 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.98 +0.33 124 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.81 +0.28 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.78 +0.31 120 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.67 +0.31 115 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.43 +0.30 113 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.18 +0.32 108 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.93 +0.31 103 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.62 +0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.45 +0.34 100 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.20 +0.32 96 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.83 +0.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.71 +0.32 90 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.34 +0.21 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.14 +0.25 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.85 +0.22 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.58 +0.24 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.47 +0.32 75 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.15 +0.24 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.93 +0.29 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.74 +0.32 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.41 +0.23 45 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.26 +0.36 67 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.01 +0.31 64 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.77 +0.38 62 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.27 +0.31 57 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 6.77 +0.33 52 0 8 0
30MAR26 11.50 C 0.00 0.00 0.00 6.31 +0.34 52 3 9 -3
30MAR26 12.00 C 0.00 0.00 0.00 5.82 +0.28 48 0 7 0
30MAR26 12.50 C 0.00 0.00 0.00 5.33 +0.26 44 3 10 -3
30MAR26 13.00 C 0.00 0.00 0.00 4.91 +0.23 45 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.49 +0.19 45 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.26 +0.31 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.77 +0.16 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.45 +0.16 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.17 +0.18 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.85 +0.14 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.60 +0.15 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.35 +0.14 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.14 +0.13 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.95 +0.12 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.77 +0.11 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.61 +0.10 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.44 +0.08 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 +0.08 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.02 +0.06 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.63 +0.04 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.49 +0.03 52 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 13.10 +0.34 99 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.98 +0.30 91 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.89 +0.36 92 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.78 +0.29 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.67 +0.27 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.43 +0.30 80 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.18 +0.32 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.93 +0.31 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.73 +0.38 81 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.45 +0.28 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.20 +0.27 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.90 +0.32 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.71 +0.32 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.38 +0.25 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.14 +0.25 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.90 +0.27 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.66 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.55 +0.40 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.15 +0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.94 +0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.74 +0.31 45 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.47 +0.23 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.26 +0.23 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.01 +0.24 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.81 +0.29 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.30 +0.21 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.90 +0.24 46 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.46 +0.24 46 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.07 +0.22 47 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.70 +0.26 48 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.41 +0.32 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.96 +0.20 49 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.63 +0.18 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.31 +0.16 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.06 +0.19 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.78 +0.20 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.48 +0.14 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.25 +0.13 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.02 +0.15 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.83 +0.14 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.63 +0.12 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.46 +0.13 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.30 +0.11 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.15 +0.10 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.98 +0.09 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.65 +0.03 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.43 +0.05 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.23 +0.06 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.04 +0.05 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.23 +0.26 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.00 +0.27 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.78 +0.28 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.51 +0.26 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.30 +0.26 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.05 +0.25 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.85 +0.29 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.41 +0.24 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.06 +0.27 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.66 +0.23 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.37 +0.31 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.93 +0.21 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.67 +0.27 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.27 +0.17 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.96 +0.15 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.68 +0.14 50 2 8 +2
29SEP26 15.00 C 0.00 0.00 0.00 4.47 +0.19 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.22 +0.19 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.92 +0.12 50 2 8 +2
29SEP26 16.50 C 0.00 0.00 0.00 3.70 +0.12 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 +0.13 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.30 +0.12 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.15 +0.13 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.99 +0.14 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.83 +0.11 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.68 +0.11 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.55 +0.11 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.26 +0.06 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.01 +0.06 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.77 +0.05 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.58 +0.05 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.86 +0.17 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.52 +0.18 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.19 +0.16 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.90 +0.16 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.61 +0.16 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.33 +0.14 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.08 +0.14 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 +0.13 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.58 +0.12 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.38 +0.13 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.17 +0.13 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.03 +0.16 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.85 +0.18 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.65 +0.16 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.50 +0.15 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.33 +0.14 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.18 +0.11 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.07 +0.13 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.79 +0.10 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.52 - 53 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 2.29 - 53 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 2.05 - 53 0 0 -
TOTAL CALL 41 1,036 +16
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 198 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 158 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 13.00 P 0.01 0.01 0.01 0.01 -0.01 49 1 34 -1
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 42 0
30DEC25 14.00 P 0.04 0.04 0.03 0.04 -0.03 48 6 98 0
30DEC25 14.50 P 0.08 0.08 0.06 0.08 -0.04 49 2 152 +2
30DEC25 15.00 P 0.11 0.11 0.11 0.14 -0.06 50 1 44 +1
30DEC25 15.50 P 0.24 0.24 0.24 0.23 -0.07 50 10 34 +10
30DEC25 16.00 P 0.38 0.38 0.38 0.34 -0.10 50 2 9 +1
30DEC25 16.50 P 0.00 0.00 0.00 0.49 -0.12 49 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 0.69 -0.17 50 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.95 -0.19 51 0 17 0
30DEC25 18.00 P 0.00 0.00 0.00 1.25 -0.19 52 0 30 0
30DEC25 18.50 P 0.00 0.00 0.00 1.54 -0.24 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.84 -0.31 48 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.33 -0.23 55 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.64 -0.35 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.65 -0.25 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.44 -0.43 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.61 -0.16 76 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.14 -0.03 51 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.20 -0.04 50 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.29 -0.05 51 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.39 -0.07 50 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.52 -0.09 50 0 15 0
29JAN26 16.00 P 0.66 0.66 0.66 0.68 -0.10 50 1 59 0
29JAN26 16.50 P 0.00 0.00 0.00 0.87 -0.14 50 0 1 0
29JAN26 17.00 P 1.24 1.24 1.24 1.11 -0.16 51 1 1 +1
29JAN26 17.50 P 0.00 0.00 0.00 1.38 -0.16 52 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 -0.17 52 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 2.00 -0.18 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.33 -0.20 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.70 -0.20 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.08 -0.21 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.91 -0.22 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.79 -0.24 59 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.72 -0.25 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.51 -0.34 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.05 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.34 -0.06 50 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.45 -0.07 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.58 -0.08 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.74 -0.09 50 0 67 0
26FEB26 16.00 P 0.00 0.00 0.00 0.91 -0.11 49 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 1.12 -0.13 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.37 -0.14 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.64 -0.16 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.94 -0.18 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.27 -0.18 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.60 -0.18 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.95 -0.20 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.32 -0.20 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.11 -0.22 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.91 -0.28 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.85 -0.24 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.68 -0.35 55 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.24 -0.04 51 0 50 0
30MAR26 13.00 P 0.31 0.31 0.31 0.32 -0.04 51 2 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.42 -0.05 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.53 -0.06 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.67 -0.06 51 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.82 -0.08 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.99 -0.09 50 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 1.19 -0.11 50 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.42 -0.13 51 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.68 -0.14 51 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.96 -0.15 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.26 -0.16 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 -0.17 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.89 -0.19 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.26 -0.17 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.58 -0.22 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.38 -0.20 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 -0.20 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.06 -0.21 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.89 -0.29 57 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 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 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 52 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.02 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 -0.04 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.05 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.74 -0.05 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.88 -0.07 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.05 -0.07 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.07 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.43 -0.07 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 -0.08 51 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.85 -0.13 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.10 -0.15 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 -0.15 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 -0.15 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.99 -0.17 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 -0.16 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.66 -0.18 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.02 -0.18 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.37 -0.17 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 -0.17 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.90 -0.17 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 -0.16 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 -0.17 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.02 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.02 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.03 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.03 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 -0.05 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.05 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.07 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 -0.07 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 -0.07 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.65 -0.08 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 -0.11 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.10 -0.12 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 -0.13 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.63 -0.13 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.91 -0.15 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.21 -0.17 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 -0.15 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 -0.17 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 -0.20 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.55 -0.18 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 -0.17 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 -0.15 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.42 -0.15 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.19 -0.16 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.01 -0.16 57 0 0 0
30DEC26 11.50 P 0.84 0.84 0.84 0.89 -0.04 52 1 1 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.03 -0.04 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.19 -0.05 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.38 -0.05 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 -0.07 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.10 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.13 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.15 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 -0.14 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.73 -0.12 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.02 -0.12 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.31 -0.13 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 -0.15 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.92 -0.16 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 -0.18 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 -0.18 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 -0.18 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.29 -0.17 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 -0.16 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 - 55 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 7.58 - 56 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 8.36 - 56 0 0 -
TOTAL PUT 27 1,634 +15
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$ 4.38
30DEC25 2.10 C 0.00 0.00 0.00 2.29 -0.05 121 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.19 -0.05 113 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.09 -0.05 105 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.89 -0.04 91 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.59 -0.05 72 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.49 -0.04 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.39 -0.04 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.19 -0.05 50 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.00 -0.03 55 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.90 -0.04 49 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.59 -0.04 22 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.31 -0.04 23 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.22 -0.05 20 0 14 0
30DEC25 4.30 C 0.00 0.00 0.00 0.15 -0.05 20 0 32 0
30DEC25 4.40 C 0.00 0.00 0.00 0.10 -0.04 21 0 125 0
30DEC25 4.50 C 0.07 0.07 0.05 0.05 -0.04 19 160 441 -89
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.02 23 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.02 22 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.30 -0.03 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.00 -0.03 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.80 -0.04 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.34 -0.05 21 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.28 -0.03 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.21 -0.04 22 0 26 0
29JAN26 4.40 C 0.14 0.14 0.14 0.15 -0.04 21 5 16 -5
29JAN26 4.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 58 0
29JAN26 4.60 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 23 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.22 -0.02 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.11 -0.03 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
26FEB26 4.00 C 0.46 0.46 0.46 0.46 -0.04 23 2 2 +2
26FEB26 4.10 C 0.39 0.39 0.39 0.39 -0.03 24 3 5 +3
26FEB26 4.20 C 0.30 0.30 0.30 0.31 -0.04 22 6 30 -6
26FEB26 4.30 C 0.00 0.00 0.00 0.25 -0.04 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.19 -0.04 21 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 -0.04 21 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.91 -0.05 46 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.81 -0.05 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.71 -0.05 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.51 -0.05 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.24 -0.02 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.05 -0.01 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 -0.04 22 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.03 22 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 -0.03 23 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.34 -0.05 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.25 -0.05 25 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.15 -0.05 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.06 -0.05 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.06 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.03 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.05 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.05 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.04 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.05 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 -0.05 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 -0.05 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.04 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.05 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
TOTAL CALL 176 3,243 -95
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 0.00 127 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 92 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 86 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 69 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 0.00 28 49 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC25 4.10 P 0.02 0.02 0.02 0.02 0.00 23 100 418 +100
30DEC25 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 26 0
30DEC25 4.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.11 +0.01 21 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.42 +0.03 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.54 +0.05 34 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.38 +0.04 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.14 +0.05 88 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.05 0.00 23 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 23 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.11 0.00 22 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.54 +0.04 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.38 +0.03 44 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.15 +0.01 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.20 +0.02 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.25 +0.02 23 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.37 +0.01 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.39 +0.03 41 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 +0.01 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 +0.01 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.29 +0.03 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.35 +0.03 24 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.89 +0.04 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.14 +0.05 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 +0.02 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.16 +0.04 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 +0.04 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.14 +0.05 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.02 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.03 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.05 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 +0.05 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.05 32 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.06 28 0 0 0
TOTAL PUT 149 2,584 +100
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$ 32.06
30DEC25 17.50 C 0.00 0.00 0.00 14.60 +0.64 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.10 +0.51 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.57 +0.53 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.07 +0.67 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.76 +0.85 109 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.09 +0.69 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.11 +0.70 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.11 +0.50 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.12 +0.63 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.08 +0.47 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.12 +0.69 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 6.12 +0.63 0 40 120 -40
30DEC25 27.00 C 5.12 5.14 5.12 5.12 +0.62 0 84 214 0
30DEC25 28.00 C 0.00 0.00 0.00 4.25 +0.72 36 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 3.13 +0.68 0 0 157 0
30DEC25 30.00 C 2.30 2.30 2.30 2.18 +0.65 17 4 781 0
30DEC25 31.00 C 1.14 1.14 1.14 1.30 +0.50 16 15 307 -15
30DEC25 32.00 C 0.46 0.71 0.46 0.64 +0.29 16 140 282 -33
30DEC25 33.00 C 0.20 0.29 0.20 0.27 +0.15 16 175 174 +108
30DEC25 34.00 C 0.10 0.12 0.10 0.09 +0.05 17 125 151 +115
30DEC25 35.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.65 +0.61 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.14 +0.52 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.76 +0.66 70 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.16 +0.54 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.13 +0.51 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.16 +0.54 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.16 +0.53 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.08 +0.44 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.17 +0.51 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.16 +0.51 0 0 100 0
29JAN26 27.00 C 5.10 5.22 5.10 5.24 +0.74 24 3 110 -3
29JAN26 28.00 C 4.24 4.24 4.24 4.27 +0.72 22 4 43 -2
29JAN26 29.00 C 3.10 3.10 3.10 3.24 +0.65 15 10 61 -10
29JAN26 30.00 C 2.35 2.35 2.35 2.34 +0.60 15 2 385 0
29JAN26 31.00 C 1.61 1.61 1.61 1.57 +0.51 16 40 369 -15
29JAN26 32.00 C 0.93 0.93 0.93 0.93 +0.36 16 6 241 +6
29JAN26 33.00 C 0.53 0.53 0.53 0.52 +0.23 16 80 157 +80
29JAN26 34.00 C 0.00 0.00 0.00 0.26 +0.13 16 0 38 0
29JAN26 35.00 C 0.00 0.00 0.00 0.11 +0.06 16 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.05 +0.03 17 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 40.00 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 12.76 +0.66 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.19 +0.57 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.17 +0.49 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.19 +0.53 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.20 +0.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.22 +0.50 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.23 +0.52 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.26 +0.55 18 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.28 +0.70 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.32 +0.58 17 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 3.37 +0.63 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.50 +0.58 15 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 1.71 +0.46 15 0 49 0
26FEB26 32.00 C 0.00 0.00 0.00 1.12 +0.35 15 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.72 +0.28 16 0 31 0
26FEB26 34.00 C 0.00 0.00 0.00 0.41 +0.17 16 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.21 +0.09 16 0 0 0
26FEB26 36.00 C 0.16 0.16 0.16 0.11 +0.05 16 20 20 +20
26FEB26 37.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.74 +0.70 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.26 +0.47 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.76 +0.71 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.25 +0.63 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.76 +0.66 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.27 +0.65 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.27 +0.59 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.59 +0.93 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.20 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.22 +0.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.38 +0.55 25 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.26 +0.55 0 40 60 0
30MAR26 27.00 C 5.40 5.41 5.40 5.40 +0.61 19 80 84 +73
30MAR26 28.00 C 0.00 0.00 0.00 4.56 +0.69 21 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 3.59 +0.64 18 0 36 0
30MAR26 30.00 C 2.70 2.76 2.68 2.76 +0.61 17 72 1,188 +31
30MAR26 31.00 C 1.86 1.86 1.86 2.02 +0.46 17 60 86 +60
30MAR26 32.00 C 0.00 0.00 0.00 1.42 +0.38 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.97 +0.30 17 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.65 +0.21 17 0 1 0
30MAR26 35.00 C 0.42 0.42 0.42 0.40 +0.14 17 2 3 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.24 +0.10 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.06 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 +0.04 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.83 +0.69 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.34 +0.69 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.84 +0.68 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.35 +0.68 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.37 +0.69 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.59 +0.89 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.40 +0.73 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.45 +0.66 22 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 7.45 +0.62 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 +0.71 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 +0.68 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.68 +0.66 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.80 +0.62 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.96 +0.49 16 0 6 0
29JUN26 31.00 C 2.38 2.38 2.38 2.28 +0.43 16 20 0 -20
29JUN26 32.00 C 0.00 0.00 0.00 1.69 +0.35 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.23 +0.30 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.87 +0.24 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.60 +0.16 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.40 +0.12 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.25 +0.07 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 +0.06 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.10 +0.03 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.83 +0.69 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.34 +0.69 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.84 +0.68 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.35 +0.68 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.37 +0.69 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 +0.89 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.44 +0.77 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.45 +0.66 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.56 +0.73 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.53 +0.71 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 5.64 +0.75 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.75 +0.62 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 +0.51 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 3.12 +0.40 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.55 +0.40 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.01 +0.34 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.56 +0.32 17 0 100 0
29SEP26 34.00 C 1.07 1.07 1.07 1.16 +0.23 16 120 33 -87
29SEP26 35.00 C 0.00 0.00 0.00 0.87 +0.18 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 +0.14 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 +0.11 16 0 0 0
29SEP26 38.00 C 0.36 0.36 0.36 0.35 +0.09 16 6 0 -6
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.06 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 +0.89 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.44 +0.72 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.45 +0.66 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.56 +0.73 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.53 +0.63 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.64 +0.60 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.80 +0.54 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.04 +0.49 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.36 +0.44 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.76 +0.45 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 +0.27 15 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.80 +0.28 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.39 +0.24 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.09 +0.20 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 +0.17 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 +0.13 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 +0.13 16 0 0 0
30DEC26 39.00 C 0.38 0.38 0.38 0.40 +0.09 16 10 10 +10
30DEC26 40.00 C 0.00 0.00 0.00 0.29 +0.07 16 0 0 0
TOTAL CALL 1,158 6,589 +274
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 551 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 614 0
30DEC25 30.00 P 0.10 0.10 0.07 0.05 -0.08 17 57 507 -32
30DEC25 31.00 P 0.28 0.28 0.19 0.19 -0.23 16 122 373 +21
30DEC25 32.00 P 0.65 0.65 0.52 0.54 -0.43 17 60 45 +31
30DEC25 33.00 P 1.19 1.27 1.19 1.17 -0.60 17 45 45 +45
30DEC25 34.00 P 0.00 0.00 0.00 2.03 -0.67 19 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.99 -0.72 23 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.06 -0.60 34 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.98 -0.68 33 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.08 -0.60 46 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.15 -0.51 55 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.97 -0.69 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 266 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 187 0
29JAN26 29.00 P 0.09 0.11 0.09 0.05 -0.04 16 143 437 -100
29JAN26 30.00 P 0.16 0.19 0.16 0.15 -0.11 16 46 228 +6
29JAN26 31.00 P 0.36 0.36 0.36 0.37 -0.22 16 40 188 0
29JAN26 32.00 P 0.87 0.87 0.73 0.76 -0.37 16 153 119 +64
29JAN26 33.00 P 1.35 1.35 1.35 1.35 -0.51 17 15 16 +15
29JAN26 34.00 P 0.00 0.00 0.00 2.13 -0.57 18 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.03 -0.68 19 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.06 -0.60 25 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.99 -0.67 26 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.09 -0.60 34 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.15 -0.51 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.97 -0.95 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 0.10 -0.06 16 0 86 0
26FEB26 30.00 P 0.00 0.00 0.00 0.23 -0.14 16 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 0.49 -0.24 16 0 14 0
26FEB26 32.00 P 0.00 0.00 0.00 0.90 -0.35 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 1.48 -0.48 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.21 -0.51 17 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.07 -0.64 18 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.06 -0.60 21 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.99 -0.67 22 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.09 -0.60 29 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.15 -0.51 34 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.10 -0.82 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.05 17 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.20 -0.09 17 0 40 0
30MAR26 30.00 P 0.39 0.39 0.39 0.39 -0.15 17 14 224 +3
30MAR26 31.00 P 0.00 0.00 0.00 0.67 -0.25 17 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 1.09 -0.34 17 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.65 -0.44 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.35 -0.47 17 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.16 -0.55 18 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.06 -0.60 19 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.00 -0.66 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.12 -0.65 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.15 -0.51 30 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.18 -0.74 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 524 0
29JUN26 26.00 P 0.19 0.19 0.19 0.08 -0.04 16 12 137 -12
29JUN26 27.00 P 0.27 0.27 0.27 0.17 -0.07 16 12 77 -12
29JUN26 28.00 P 0.40 0.40 0.40 0.31 -0.11 16 18 44 -18
29JUN26 29.00 P 0.00 0.00 0.00 0.52 -0.17 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 0.83 -0.23 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.22 -0.28 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.70 -0.36 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.30 -0.42 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.01 -0.56 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.77 -0.64 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 4.62 -0.61 16 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.56 -0.54 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.44 -0.70 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.34 -0.74 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.35 -0.70 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.07 0.07 0.07 0.01 0.00 18 10 10 +8
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 18 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 55 0
29SEP26 24.00 P 0.18 0.18 0.18 0.06 -0.02 17 3 197 -3
29SEP26 25.00 P 0.23 0.23 0.23 0.11 -0.03 17 10 22 0
29SEP26 26.00 P 0.32 0.32 0.32 0.19 -0.06 17 10 190 -10
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.09 17 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 -0.13 17 0 8 0
29SEP26 29.00 P 0.96 0.96 0.82 0.78 -0.18 17 4 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 -0.23 17 0 0 0
29SEP26 31.00 P 1.50 1.60 1.50 1.50 -0.29 16 20 20 +20
29SEP26 32.00 P 0.00 0.00 0.00 2.01 -0.33 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.59 -0.39 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 -0.45 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.10 -0.50 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.91 -0.54 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.78 -0.57 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.65 -0.62 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.62 -0.61 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.51 -0.60 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.25 -0.06 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 -0.09 16 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 -0.13 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 -0.17 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.22 -0.22 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.60 -0.32 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.16 -0.26 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.68 -0.36 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.37 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.17 -0.43 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.96 -0.52 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.81 -0.54 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.65 -0.62 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.62 -0.61 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.51 -0.60 19 0 0 0
TOTAL PUT 794 8,847 +26
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 0.00 131 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.94 0.00 124 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.84 0.00 117 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.74 0.00 111 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.64 0.00 104 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.54 0.00 98 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.44 0.00 92 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.34 0.00 87 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.24 0.00 81 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.14 0.00 76 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.05 -0.01 91 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.95 +0.01 86 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.84 0.00 61 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.75 +0.01 76 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.65 +0.01 71 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.55 +0.01 66 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.45 +0.01 62 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.34 0.00 36 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.24 0.00 28 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.15 +0.01 49 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.05 +0.01 44 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.95 +0.02 40 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.86 +0.01 42 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.76 0.00 38 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.63 -0.01 0 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.58 +0.01 36 0 21 0
30DEC25 4.90 C 0.00 0.00 0.00 0.48 +0.02 31 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 59 0
30DEC25 5.25 C 0.23 0.23 0.23 0.23 +0.01 30 20 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.11 0.00 29 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 0.00 30 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 399 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 46 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.07 +0.02 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 0.00 30 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.33 0.00 32 0 28 0
29JAN26 5.50 C 0.21 0.21 0.21 0.21 0.00 32 10 156 +10
29JAN26 5.75 C 0.12 0.12 0.12 0.13 -0.01 32 5 211 0
29JAN26 6.00 C 0.08 0.08 0.08 0.08 -0.01 33 11 5,017 -1
29JAN26 6.25 C 0.05 0.05 0.05 0.05 0.00 34 5 35 +5
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
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 39 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 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.19 +0.01 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.01 +0.02 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 70 0
26FEB26 5.25 C 0.34 0.34 0.34 0.40 -0.01 33 3 88 +3
26FEB26 5.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
26FEB26 5.75 C 0.20 0.20 0.20 0.20 -0.01 33 5 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 -0.01 33 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 2.76 +0.02 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.46 +0.02 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.07 -0.01 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.87 +0.02 34 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.78 +0.02 39 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.68 +0.03 36 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.58 +0.02 33 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 +0.03 35 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 +0.03 35 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 0.00 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 +0.01 32 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 0.00 34 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.97 +0.01 34 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.89 0.00 34 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 0.00 33 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 -0.01 33 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 -0.03 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 0.00 34 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 0.00 35 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 0.00 35 0 115 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 0.00 35 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 7 0
30MAR26 6.25 C 0.14 0.14 0.14 0.16 -0.01 36 5 76 +5
30MAR26 6.50 C 0.10 0.10 0.10 0.12 0.00 36 10 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 0.00 36 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 0.00 37 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 36 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 2.76 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.47 +0.03 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.37 0.00 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.28 +0.01 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.18 +0.03 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.08 0.00 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.99 +0.03 42 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.90 +0.03 42 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.81 +0.04 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.71 +0.02 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.62 +0.03 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.54 +0.03 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.45 +0.03 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 +0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.01 39 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 +0.01 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 0.00 39 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 -0.01 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 0.00 38 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 0.00 38 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 -0.01 37 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.78 -0.01 37 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.72 -0.02 37 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.03 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.47 -0.03 36 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.38 -0.02 37 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.03 36 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.02 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 36 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.42 +0.03 41 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 +0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 0.00 40 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 -0.02 38 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.01 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 -0.01 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.02 37 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 38 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.01 38 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 1.41 +0.03 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 +0.03 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.01 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 -0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 -0.01 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.64 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
TOTAL CALL 74 10,827 +22
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC25 4.70 P 0.02 0.02 0.02 0.01 -0.01 29 23 219 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 189 0
30DEC25 4.90 P 0.06 0.06 0.06 0.03 -0.01 29 5 621 +5
30DEC25 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,205 0
30DEC25 5.25 P 0.00 0.00 0.00 0.13 -0.01 29 0 521 0
30DEC25 5.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.46 -0.01 30 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.68 -0.02 30 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.92 -0.01 0 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.42 -0.02 0 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.17 -0.02 0 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 0.00 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 55 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 31 0 25 0
29JAN26 4.80 P 0.08 0.09 0.08 0.07 -0.01 32 35 155 +5
29JAN26 4.90 P 0.11 0.12 0.11 0.09 -0.02 31 25 272 0
29JAN26 5.00 P 0.15 0.15 0.15 0.12 -0.02 31 15 447 +15
29JAN26 5.25 P 0.00 0.00 0.00 0.22 -0.02 31 0 125 0
29JAN26 5.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.54 -0.01 34 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.96 0.00 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.18 -0.03 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 -0.02 32 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.09 -0.02 32 0 6 0
26FEB26 4.80 P 0.13 0.13 0.12 0.11 -0.02 32 105 210 +105
26FEB26 4.90 P 0.00 0.00 0.00 0.14 -0.02 32 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 80 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 -0.02 32 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.99 -0.02 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.21 -0.01 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.45 -0.02 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 -0.01 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 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 49 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 44 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 35 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 35 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 35 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 35 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 0.00 35 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 0.00 34 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.01 35 0 653 0
30MAR26 4.80 P 0.20 0.20 0.20 0.18 0.00 35 3 105 -3
30MAR26 4.90 P 0.00 0.00 0.00 0.21 -0.01 35 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 0.00 35 0 317 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 -0.02 35 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 -0.01 36 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.84 -0.02 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.04 -0.01 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.48 -0.01 38 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.70 -0.02 38 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.95 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 0.00 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.67 -0.02 0 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.17 -0.02 0 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 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 37 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 36 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.01 36 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.02 35 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 -0.01 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.02 33 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.02 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.02 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.03 28 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 -0.03 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.01 37 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.01 36 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 36 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 0.00 36 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.02 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.02 36 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.02 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.03 35 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 -0.02 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.02 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.03 32 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.04 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.04 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 -0.06 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 -0.04 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 -0.03 0 0 60 0
30DEC26 4.20 P 0.33 0.33 0.31 0.33 0.00 38 4 14 +4
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30DEC26 4.50 P 0.43 0.43 0.43 0.45 +0.01 38 1 1 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.02 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.03 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 -0.03 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.03 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 -0.05 32 0 0 0
TOTAL PUT 216 15,431 +132
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$ 47.16
30DEC25 16.00 C 0.00 0.00 0.00 31.20 +0.19 118 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 30.70 +0.19 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.20 +0.19 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 29.70 +0.19 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 29.20 +0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 28.70 +0.19 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.21 +0.20 110 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 27.71 +0.20 104 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 27.21 +0.19 96 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 26.21 +0.19 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 25.21 +0.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 24.22 +0.20 89 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.50 +0.47 148 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.28 +0.25 107 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 21.22 +0.19 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.16 +0.13 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.17 +0.13 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.23 +0.19 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.19 +0.15 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.17 +0.12 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.67 +0.62 102 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.57 +0.52 90 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.24 +0.18 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 12.61 +0.63 80 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 11.42 +0.36 62 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.24 +0.13 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.23 -0.13 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.53 +0.32 52 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.34 +0.19 35 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 6.35 +0.13 32 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.42 +0.07 31 0 13 0
30DEC25 43.00 C 0.00 0.00 0.00 4.55 +0.14 31 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 3.73 +0.14 31 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.02 +0.09 32 0 18 0
30DEC25 46.00 C 2.56 2.67 2.14 2.39 +0.04 32 10 117 +2
30DEC25 47.00 C 0.00 0.00 0.00 1.84 +0.03 32 0 37 0
30DEC25 48.00 C 1.35 1.36 1.35 1.39 +0.03 32 2 74 +2
30DEC25 49.00 C 1.01 1.01 1.01 1.00 -0.01 32 1 68 +1
30DEC25 50.00 C 0.90 0.92 0.73 0.76 +0.02 33 31 137 +11
30DEC25 52.50 C 0.42 0.45 0.33 0.30 -0.02 33 25 131 +9
30DEC25 55.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 169 0
30DEC25 57.50 C 0.08 0.08 0.08 0.03 -0.01 33 1 56 -1
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 44 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 53 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 10.75 +0.42 49 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.78 +0.42 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.75 +0.05 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.92 +0.57 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.04 +0.50 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 6.02 -0.11 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.43 +0.37 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.50 +0.11 33 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 3.86 +0.07 34 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 3.30 +0.07 34 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.77 +0.04 34 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.33 +0.03 34 0 26 0
29JAN26 49.00 C 0.00 0.00 0.00 1.94 +0.02 34 0 148 0
29JAN26 50.00 C 1.80 1.80 1.58 1.61 +0.01 35 9 60 -1
29JAN26 52.50 C 1.11 1.11 0.93 0.96 -0.03 35 4 33 0
29JAN26 55.00 C 0.70 0.70 0.70 0.53 -0.04 35 10 28 +10
29JAN26 57.50 C 0.00 0.00 0.00 0.28 -0.03 35 0 29 0
29JAN26 60.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 -0.01 35 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 10.75 +0.11 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.78 +0.35 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.75 -0.10 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.23 +0.49 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.46 +0.47 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.49 +0.15 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.82 +0.18 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.27 +0.30 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.68 +0.25 36 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 3.95 +0.06 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.46 +0.07 35 0 16 0
26FEB26 48.00 C 0.00 0.00 0.00 3.00 +0.05 35 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.60 +0.04 35 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 2.24 +0.02 35 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 1.52 -0.02 35 0 43 0
26FEB26 55.00 C 0.00 0.00 0.00 0.98 -0.03 35 0 34 0
26FEB26 57.50 C 0.00 0.00 0.00 0.62 -0.02 35 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 -0.01 35 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 29.34 +0.17 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.85 +0.18 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.35 +0.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.86 +0.18 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.36 +0.17 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.37 +0.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.38 +0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.39 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.50 +0.26 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.42 +0.17 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.43 +0.17 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.34 +0.13 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.46 +0.16 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.48 +0.39 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.53 +0.49 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.49 -0.06 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.67 +0.34 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.70 +0.14 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.71 +0.25 37 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.76 -0.16 36 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.79 +0.23 34 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.97 +0.33 35 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 10.10 +0.36 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.52 +0.56 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.75 +0.24 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.75 +0.25 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.89 +0.07 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.38 +0.03 35 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 5.81 +0.17 36 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 5.38 +0.31 37 0 2 0
30MAR26 46.00 C 4.41 4.41 4.41 4.65 +0.10 36 15 15 +15
30MAR26 47.00 C 0.00 0.00 0.00 4.16 +0.08 36 0 131 0
30MAR26 48.00 C 0.00 0.00 0.00 3.71 +0.07 36 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 3.30 +0.05 36 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 2.95 +0.06 36 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 2.18 +0.02 36 0 185 0
30MAR26 55.00 C 0.00 0.00 0.00 1.55 -0.01 36 0 152 0
30MAR26 57.50 C 0.00 0.00 0.00 1.08 -0.02 36 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.74 -0.02 36 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.51 -0.01 36 0 29 0
30MAR26 65.00 C 0.00 0.00 0.00 0.34 -0.01 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.15 -0.01 36 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 0.06 -0.01 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 24.58 +0.15 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.61 +0.15 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.63 +0.14 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.67 +0.14 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.70 +0.13 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.75 +0.13 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.80 +0.12 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.87 +0.12 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.02 +0.19 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.09 +0.17 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.25 +0.26 37 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.37 +0.29 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.51 +0.23 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.65 +0.35 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.82 +0.20 35 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.02 +0.11 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.32 +0.17 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.58 +0.15 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.92 +0.12 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.30 +0.19 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.70 +0.15 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.90 -0.08 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.54 +0.11 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 6.01 +0.08 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.58 +0.22 36 0 1 0
29JUN26 48.00 C 5.30 5.30 5.30 5.09 +0.09 35 1 2 0
29JUN26 49.00 C 0.00 0.00 0.00 4.67 +0.15 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.30 +0.16 35 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 3.45 +0.15 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.79 +0.07 36 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.19 +0.01 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.71 0.00 36 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.32 0.00 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.02 0.00 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.76 0.00 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 0.00 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 15.32 +0.06 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.48 +0.06 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.67 +0.04 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.89 +0.04 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.26 +0.12 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 11.61 +0.15 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.70 0.00 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.03 -0.02 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.40 +0.05 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.88 -0.02 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.20 -0.30 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.85 +0.14 38 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 7.21 -0.02 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.85 +0.10 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 6.27 +0.07 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.89 -0.02 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.49 +0.11 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.14 +0.12 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.24 +0.04 37 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 3.50 +0.02 37 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 2.90 -0.04 37 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 2.38 -0.09 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 -0.09 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.26 -0.08 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.84 -0.07 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.53 -0.02 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.85 -0.03 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.18 -0.06 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.58 -0.06 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.98 -0.07 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.40 -0.09 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.89 -0.09 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.37 -0.10 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.87 -0.10 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.42 -0.12 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.00 -0.12 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.58 -0.11 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.17 -0.13 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.82 -0.13 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.98 -0.12 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.28 -0.13 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.63 -0.13 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.12 -0.13 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.65 -0.12 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.27 -0.11 37 0 0 0
TOTAL CALL 109 5,875 +48
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 50 0
30DEC25 42.00 P 0.24 0.24 0.24 0.20 -0.05 33 1 83 +1
30DEC25 43.00 P 0.34 0.34 0.34 0.31 -0.11 32 10 119 0
30DEC25 44.00 P 0.61 0.61 0.60 0.52 -0.11 33 7 82 0
30DEC25 45.00 P 0.75 0.90 0.75 0.80 -0.11 33 22 224 +18
30DEC25 46.00 P 0.00 0.00 0.00 1.16 -0.17 33 0 104 0
30DEC25 47.00 P 1.50 1.62 1.50 1.62 -0.19 33 5 150 +1
30DEC25 48.00 P 0.00 0.00 0.00 2.18 -0.21 34 0 169 0
30DEC25 49.00 P 0.00 0.00 0.00 2.83 -0.16 34 0 46 0
30DEC25 50.00 P 2.34 3.50 2.34 3.48 -0.31 33 2 198 0
30DEC25 52.50 P 0.00 0.00 0.00 5.67 -0.25 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 7.87 -0.21 32 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 10.34 -0.36 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.19 +0.11 66 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 15.34 -0.20 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.84 -0.20 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.34 -0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.84 -0.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.34 -0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.84 -0.20 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 24 0
29JAN26 38.00 P 0.18 0.18 0.18 0.15 -0.03 35 2 31 +2
29JAN26 39.00 P 0.00 0.00 0.00 0.22 -0.06 35 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 77 0
29JAN26 41.00 P 0.00 0.00 0.00 0.48 -0.09 35 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.67 -0.10 35 0 25 0
29JAN26 43.00 P 0.00 0.00 0.00 0.90 -0.12 34 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 1.19 -0.18 34 0 17 0
29JAN26 45.00 P 1.57 1.70 1.57 1.55 -0.15 34 4 114 +4
29JAN26 46.00 P 0.00 0.00 0.00 1.96 -0.17 35 0 28 0
29JAN26 47.00 P 2.42 2.42 2.42 2.42 -0.22 34 1 20 0
29JAN26 48.00 P 0.00 0.00 0.00 3.00 -0.20 35 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 3.61 -0.23 35 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 4.32 -0.23 36 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 6.24 -0.22 37 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 8.29 -0.15 37 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 10.47 -0.26 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.19 -0.26 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.36 -0.18 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.84 -0.20 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.34 -0.20 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.84 -0.20 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.34 -0.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.84 -0.20 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.47 -0.06 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.64 -0.07 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.84 -0.09 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.07 -0.12 35 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 1.36 -0.13 35 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 1.69 -0.15 35 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 2.08 -0.15 35 0 39 0
26FEB26 46.00 P 0.00 0.00 0.00 2.50 -0.18 35 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 3.01 -0.19 35 0 25 0
26FEB26 48.00 P 0.00 0.00 0.00 3.55 -0.20 35 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 4.15 -0.22 35 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 4.80 -0.24 36 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 6.62 -0.27 36 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 8.64 -0.11 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.78 -0.34 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.19 -0.29 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.37 -0.66 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.10 -0.48 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.34 -0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.84 -0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.34 -0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.84 -0.20 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
30MAR26 32.00 P 0.20 0.20 0.20 0.09 -0.01 36 2 13 +2
30MAR26 33.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 301 0
30MAR26 34.00 P 0.25 0.25 0.25 0.18 -0.02 36 2 605 +2
30MAR26 35.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.47 -0.05 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 21 0
30MAR26 39.00 P 0.86 0.86 0.86 0.81 -0.06 36 1 5 0
30MAR26 40.00 P 0.00 0.00 0.00 1.00 -0.09 36 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 1.27 -0.08 36 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 1.55 -0.11 36 0 128 0
30MAR26 43.00 P 0.00 0.00 0.00 1.87 -0.13 36 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.24 -0.15 36 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.65 -0.16 36 0 113 0
30MAR26 46.00 P 0.00 0.00 0.00 3.11 -0.13 36 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 3.59 -0.17 36 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 4.14 -0.18 36 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.73 -0.19 36 0 401 0
30MAR26 50.00 P 5.56 5.56 5.56 5.32 -0.24 36 4 248 +4
30MAR26 52.50 P 0.00 0.00 0.00 6.81 -0.58 34 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 8.99 -0.36 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 10.95 -0.53 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.19 -0.29 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.77 -0.26 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.23 -0.39 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.53 -0.15 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.97 -0.24 46 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.34 -0.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.84 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 36 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 0.00 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 0.00 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 -0.02 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.85 -0.03 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.27 -0.04 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.54 -0.04 36 0 0 0
29JUN26 40.00 P 1.71 1.71 1.71 1.81 -0.05 36 10 20 +8
29JUN26 41.00 P 0.00 0.00 0.00 2.13 -0.07 36 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 2.46 -0.08 36 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 2.84 -0.11 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 3.23 -0.14 36 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 3.67 -0.16 36 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 4.11 -0.21 35 0 1 0
29JUN26 47.00 P 4.80 4.80 4.80 4.64 -0.19 36 1 1 +1
29JUN26 48.00 P 0.00 0.00 0.00 5.20 -0.12 36 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.64 -0.24 35 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.31 -0.18 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 8.03 -0.23 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.93 -0.21 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 12.05 -0.06 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.01 -0.18 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.17 -0.24 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.39 -0.23 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.72 +0.04 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.99 -0.22 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.49 -0.05 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.84 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.05 -0.12 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 -0.08 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.54 -0.10 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.76 -0.10 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.09 -0.06 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.36 -0.11 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.73 -0.11 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.07 -0.16 37 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 3.49 -0.14 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.92 -0.11 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.34 -0.18 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.83 -0.15 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 5.35 -0.10 37 0 14 0
29SEP26 46.00 P 0.00 0.00 0.00 5.78 -0.17 36 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 6.28 -0.23 36 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 6.87 -0.23 36 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 7.50 -0.18 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 8.09 -0.17 35 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 9.73 -0.23 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.61 -0.26 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.56 -0.20 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.62 -0.15 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.83 0.00 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.85 -0.11 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.03 -0.10 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.28 -0.08 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.54 -0.08 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.86 -0.07 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 -0.11 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.95 -0.11 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.31 -0.13 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.72 -0.13 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 -0.13 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.57 -0.15 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.07 -0.14 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.56 -0.14 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 -0.15 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.62 -0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.19 -0.15 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 -0.15 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.36 -0.15 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.01 -0.15 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.64 -0.15 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.42 -0.15 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.27 -0.13 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.23 -0.12 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.24 -0.11 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.33 -0.11 37 0 0 0
TOTAL PUT 74 7,825 +43
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 26.40 +0.03 94 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.46 +0.05 120 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.48 +0.10 118 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 23.48 -0.11 112 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.49 +0.07 107 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.68 +0.26 125 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.49 +0.07 95 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.00 +0.58 134 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.50 +0.13 85 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.50 +0.07 80 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.38 -0.05 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 15.46 +0.02 62 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 14.86 +0.42 92 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 13.83 +0.33 84 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.46 +0.02 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.43 -0.20 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.52 +0.07 47 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.44 +0.01 27 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 8.44 -0.02 20 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.45 +0.07 24 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 6.52 +0.03 30 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.56 +0.09 28 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.51 -0.08 21 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 3.79 +0.15 27 0 14 0
30DEC25 47.00 C 0.00 0.00 0.00 2.88 +0.01 24 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 2.18 +0.05 24 0 6 0
30DEC25 49.00 C 1.66 1.66 1.66 1.57 +0.02 24 1 15 +1
30DEC25 50.00 C 0.00 0.00 0.00 1.09 +0.01 24 0 63 0
30DEC25 52.50 C 0.40 0.40 0.37 0.36 -0.01 24 7 60 +6
30DEC25 55.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 70 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 0.00 25 0 134 0
30DEC25 60.00 C 0.01 0.01 0.01 0.01 0.00 28 20 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.65 +0.04 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.63 +0.07 27 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.66 -0.05 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.73 +0.01 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.03 +0.29 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.95 +0.01 24 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 4.11 -0.13 23 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.44 -0.08 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 2.93 +0.04 26 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 2.36 +0.01 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 1.89 +0.01 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.94 -0.06 25 0 106 0
29JAN26 55.00 C 0.50 0.50 0.50 0.45 -0.05 26 1 121 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 19 0
29JAN26 60.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 9.99 +0.26 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.10 +0.05 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.70 -0.21 18 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.87 -0.19 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.07 -0.43 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.32 -0.05 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.82 +0.10 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.97 -0.09 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.47 +0.03 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.97 +0.06 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.48 +0.04 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.53 +0.02 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.90 +0.02 27 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.01 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 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.57 -0.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.58 -0.04 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.59 -0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.61 -0.03 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.62 -0.03 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.68 +0.02 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.64 -0.03 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.00 +0.31 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.66 -0.04 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.67 -0.05 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.97 +0.54 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.84 +0.13 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.86 +0.11 36 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.83 -0.30 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.54 -0.24 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.67 +0.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.66 -0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.37 +0.31 35 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 9.10 +0.05 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.49 +0.13 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.35 -0.06 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.61 -0.15 26 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.91 -0.07 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.26 -0.28 27 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.94 +0.22 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.20 +0.04 29 0 1 0
30MAR26 49.00 C 3.72 3.72 3.72 3.71 +0.06 29 6 12 +6
30MAR26 50.00 C 0.00 0.00 0.00 3.24 +0.06 29 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 2.24 +0.03 29 0 7 0
30MAR26 55.00 C 0.00 0.00 0.00 1.53 +0.02 29 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 0.99 -0.04 29 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 30 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 20.77 -0.17 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.00 +0.17 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.39 +0.69 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.15 +0.23 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.16 +0.20 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.24 -0.03 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.20 +0.40 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.38 +0.14 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.49 +0.19 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.33 -0.13 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.75 +0.12 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.57 -0.21 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.11 -0.11 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.31 +0.10 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.55 +0.08 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.87 +0.09 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.19 +0.02 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.59 +0.09 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.82 -0.09 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.42 +0.09 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.76 -0.08 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.46 +0.04 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.42 -0.09 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.58 -0.03 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.93 -0.06 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 -0.10 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 1.04 -0.12 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.76 -0.10 30 0 1 0
29JUN26 67.50 C 0.00 0.00 0.00 0.54 -0.08 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.24 +0.16 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.41 -0.17 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.97 0.00 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.01 -0.18 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.65 +0.31 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.03 +0.09 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.44 +0.23 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.87 +0.16 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.10 -0.22 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.89 -0.01 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.33 -0.13 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.42 -0.01 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.57 -0.02 31 0 2 0
29SEP26 57.50 C 3.02 3.02 3.02 2.85 -0.16 31 15 60 +15
29SEP26 60.00 C 0.00 0.00 0.00 2.27 -0.16 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.81 -0.16 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.42 -0.14 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.11 -0.13 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.85 -0.11 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 -0.07 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.73 -0.15 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.07 -0.16 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.73 -0.14 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.09 +0.13 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.50 -0.08 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.90 0.00 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.35 +0.24 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.74 -0.26 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.23 -0.26 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.75 +0.03 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 6.36 +0.11 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.39 +0.11 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.49 -0.01 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.67 -0.01 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.12 -0.13 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.56 -0.12 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.14 -0.10 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.09 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.40 -0.08 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.14 -0.07 30 0 0 0
TOTAL CALL 50 2,089 +29
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.06 0.00 24 0 20 0
30DEC25 45.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 48 0
30DEC25 46.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 1,139 0
30DEC25 47.00 P 0.42 0.42 0.42 0.44 -0.01 24 1 517 0
30DEC25 48.00 P 0.80 0.80 0.78 0.72 -0.03 24 50 202 +15
30DEC25 49.00 P 1.17 1.17 1.07 1.11 -0.06 24 11 327 0
30DEC25 50.00 P 0.00 0.00 0.00 1.63 -0.07 24 0 142 0
30DEC25 52.50 P 0.00 0.00 0.00 3.43 -0.10 24 0 92 0
30DEC25 55.00 P 0.00 0.00 0.00 5.67 -0.15 22 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 8.40 0.00 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.66 0.00 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.16 -0.39 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.66 -0.11 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.59 +0.38 83 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.05 +0.39 88 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.34 +0.05 83 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.66 -0.19 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.37 -0.39 96 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 11 0
29JAN26 42.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 48 0
29JAN26 44.00 P 0.00 0.00 0.00 0.30 -0.04 25 0 43 0
29JAN26 45.00 P 0.53 0.53 0.53 0.47 -0.04 26 1 57 -1
29JAN26 46.00 P 0.71 0.71 0.71 0.69 -0.06 26 2 24 0
29JAN26 47.00 P 1.00 1.00 1.00 0.99 -0.06 26 1 33 +1
29JAN26 48.00 P 0.00 0.00 0.00 1.36 -0.06 26 0 23 0
29JAN26 49.00 P 0.00 0.00 0.00 1.81 -0.07 26 0 17 0
29JAN26 50.00 P 2.19 2.19 2.19 2.21 -0.20 25 2 5 0
29JAN26 52.50 P 0.00 0.00 0.00 3.94 -0.12 26 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 5.93 -0.15 26 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 8.40 -0.06 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.98 0.00 40 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 13.16 -0.39 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.66 -0.11 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.59 +0.38 60 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.05 +0.33 64 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.34 +0.05 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.66 -0.19 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.37 -0.39 70 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.30 0.00 27 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 2 0
26FEB26 45.00 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 1.12 -0.02 27 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 1.43 -0.05 27 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 1.81 -0.07 27 0 10 0
26FEB26 49.00 P 0.00 0.00 0.00 2.26 -0.08 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.79 -0.10 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 4.36 -0.12 27 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 6.04 -0.36 24 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.60 -0.02 31 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 10.98 0.00 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.16 -0.39 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.66 -0.11 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.59 +0.38 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.05 +0.33 54 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.34 +0.05 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.66 -0.19 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.37 -0.39 60 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 0.00 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 0.07 -0.01 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.34 0.00 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 0.00 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.82 -0.01 29 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.07 -0.01 29 0 26 0
30MAR26 45.00 P 0.00 0.00 0.00 1.35 -0.01 29 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 1.65 -0.04 29 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.01 -0.07 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.42 -0.09 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.86 -0.11 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.41 -0.10 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 4.93 -0.11 29 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.63 -0.27 28 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.98 +0.01 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.98 -0.13 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.23 -0.32 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.66 -0.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.59 +0.38 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.05 +0.33 47 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.34 +0.05 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.66 -0.19 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.37 -0.39 53 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 0.05 -0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.64 -0.05 30 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.81 -0.07 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.00 -0.07 30 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 1.27 -0.06 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.53 -0.04 30 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.77 -0.11 30 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.12 -0.08 30 0 0 0
29JUN26 45.00 P 2.46 2.46 2.46 2.45 -0.11 30 2 4 +2
29JUN26 46.00 P 0.00 0.00 0.00 2.83 -0.08 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.25 -0.09 29 0 45 0
29JUN26 48.00 P 3.76 3.76 3.76 3.73 -0.10 29 15 32 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.21 -0.13 29 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 4.74 -0.33 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.26 -0.18 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.97 -0.14 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.08 +0.06 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.06 +0.03 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.99 +0.12 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.16 -0.21 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.66 +0.11 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.05 -0.05 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.34 +0.02 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.67 -0.18 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.37 -0.39 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 -0.07 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.86 -0.08 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.19 -0.08 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.52 -0.08 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.89 -0.07 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.26 -0.08 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.68 -0.08 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.12 -0.08 30 0 11 0
29SEP26 48.00 P 4.69 4.69 4.69 4.59 -0.07 30 15 35 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.06 -0.11 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 5.62 -0.15 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 7.12 -0.17 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.84 -0.06 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.63 +0.03 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.77 +0.07 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.59 -0.06 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.94 -0.19 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.09 +0.16 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.21 +0.05 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.34 -0.09 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.82 -0.03 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.37 -0.39 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.06 0.00 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.39 0.00 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.72 0.00 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.09 -0.01 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.47 -0.03 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.86 -0.05 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.28 -0.10 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.74 -0.12 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.21 -0.15 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.75 -0.11 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.15 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.84 -0.02 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.42 -0.08 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.25 -0.02 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 +0.11 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.93 -0.02 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.10 -0.03 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.24 +0.09 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.45 +0.10 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.71 +0.12 30 0 0 0
TOTAL PUT 100 4,879 +47
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$ 224.40
30DEC25 110.00 C 0.00 0.00 0.00 114.42 +0.44 110 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 111.92 +1.34 106 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 109.42 +0.65 102 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 108.95 +3.32 166 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 104.42 +0.66 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 104.04 +2.50 158 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 99.42 +0.65 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 99.00 +2.51 148 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 94.42 +0.72 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 92.63 +1.13 118 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 89.42 +0.79 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 86.92 +1.45 0 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 84.42 +0.40 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 81.92 +0.36 0 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 79.42 +1.98 0 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 77.38 +2.44 92 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 74.43 +1.99 67 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 74.03 +3.21 108 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 69.43 +0.81 62 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 68.93 +2.49 100 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 64.43 +0.50 57 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 61.93 +0.87 54 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 61.21 +2.63 87 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 57.40 +2.45 67 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 54.43 +0.89 45 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 53.49 +3.10 75 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 49.43 +1.98 40 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 48.34 +2.06 67 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 45.25 +1.53 58 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 43.19 +2.07 59 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 40.14 +1.56 51 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 37.12 +2.16 40 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 34.44 +0.99 31 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 31.95 +1.03 30 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 30.38 +1.93 42 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 27.10 +1.06 30 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 24.78 +1.78 30 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 20.38 +2.20 30 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 16.37 +1.26 30 0 216 0
30DEC25 215.00 C 0.00 0.00 0.00 12.78 +1.67 30 0 216 0
30DEC25 220.00 C 10.50 10.50 9.52 9.75 +1.44 30 18 696 0
30DEC25 225.00 C 7.82 7.90 7.28 7.34 +1.36 31 37 345 -22
30DEC25 230.00 C 5.78 5.91 4.41 4.91 +0.50 29 77 215 +14
30DEC25 235.00 C 4.14 4.23 3.23 3.56 +0.56 31 121 435 +40
30DEC25 240.00 C 2.73 3.05 2.15 2.38 +0.42 31 115 453 +22
30DEC25 245.00 C 2.05 2.15 2.05 1.53 +0.31 30 18 270 0
30DEC25 250.00 C 1.30 1.47 1.03 0.95 +0.20 30 40 1,052 +17
30DEC25 255.00 C 1.01 1.01 1.01 0.57 +0.13 30 3 1,084 +3
30DEC25 260.00 C 0.68 0.70 0.53 0.33 +0.08 30 51 107 +4
30DEC25 265.00 C 0.44 0.50 0.33 0.18 +0.04 30 27 85 +10
30DEC25 270.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 60 0
30DEC25 280.00 C 0.17 0.17 0.17 0.03 +0.01 31 2 22 0
30DEC25 285.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 45.25 +1.12 36 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 43.24 +1.91 38 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 40.14 +0.54 31 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 38.91 +1.61 39 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 35.70 +0.69 32 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 32.42 -0.39 23 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 31.05 +0.42 30 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 28.85 +0.30 30 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 26.80 +0.30 30 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 24.03 +2.04 34 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 19.78 +1.61 31 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 16.76 +1.69 32 0 240 0
29JAN26 220.00 C 0.00 0.00 0.00 13.83 +1.39 32 0 67 0
29JAN26 225.00 C 12.07 12.60 11.83 11.32 +1.02 32 21 106 +20
29JAN26 230.00 C 8.32 8.32 8.32 9.30 +0.98 32 1 69 0
29JAN26 235.00 C 7.94 7.94 6.81 7.38 +0.64 32 17 59 +2
29JAN26 240.00 C 5.47 5.50 5.47 5.84 +0.46 32 25 71 +25
29JAN26 245.00 C 0.00 0.00 0.00 4.55 +0.38 32 0 76 0
29JAN26 250.00 C 3.95 3.95 3.95 3.49 +0.27 32 15 936 -6
29JAN26 255.00 C 0.00 0.00 0.00 2.63 +0.19 32 0 84 0
29JAN26 260.00 C 2.75 2.75 2.75 1.96 +0.15 32 15 40 +15
29JAN26 265.00 C 2.20 2.20 2.20 1.47 +0.13 32 1 48 0
29JAN26 270.00 C 1.49 1.49 1.49 1.08 +0.09 32 1 19 +1
29JAN26 275.00 C 0.00 0.00 0.00 0.77 +0.05 32 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.56 +0.07 32 0 17 0
29JAN26 285.00 C 0.90 0.90 0.90 0.40 +0.04 32 5 165 0
26FEB26 180.00 C 0.00 0.00 0.00 46.32 +1.38 34 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 45.33 +1.72 40 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 41.93 +0.51 34 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 40.22 +2.31 36 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 37.33 +0.17 32 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 36.73 +1.63 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 34.67 +1.56 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 32.16 +0.96 35 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 29.69 +0.40 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 26.77 +0.99 35 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 22.75 +1.06 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 19.90 +0.42 33 0 52 0
26FEB26 220.00 C 0.00 0.00 0.00 17.42 +1.36 34 0 18 0
26FEB26 225.00 C 0.00 0.00 0.00 15.13 +1.37 34 0 154 0
26FEB26 230.00 C 13.70 13.70 13.70 13.00 +1.12 34 14 23 +4
26FEB26 235.00 C 0.00 0.00 0.00 11.12 +0.97 35 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 9.35 +0.71 35 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 7.84 +0.70 34 0 79 0
26FEB26 250.00 C 7.22 7.22 7.22 6.53 +0.58 34 3 64 +3
26FEB26 255.00 C 6.43 6.43 6.43 5.35 +0.46 34 6 21 +6
26FEB26 260.00 C 0.00 0.00 0.00 4.44 +0.45 34 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 3.60 +0.34 34 0 45 0
26FEB26 270.00 C 3.80 3.80 3.80 2.94 +0.34 34 2 33 +2
30MAR26 110.00 C 0.00 0.00 0.00 114.63 +0.65 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 114.09 +2.61 80 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 109.69 +0.49 37 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 108.95 +3.32 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 104.74 +0.98 35 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 104.04 +2.50 70 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 99.80 +1.03 35 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 99.00 +2.15 65 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 94.87 +1.17 35 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 92.63 +0.76 44 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 91.95 +3.00 63 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 87.50 +2.03 36 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 84.85 +0.16 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 82.61 +0.28 36 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 80.19 +2.25 36 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 77.76 +0.23 36 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 75.36 +0.26 36 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 74.03 +2.84 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 69.56 -0.75 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 68.93 +2.49 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 65.87 +1.94 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 62.26 +1.19 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 61.89 +2.20 40 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 57.72 -0.95 15 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 55.05 +0.99 0 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 54.41 +0.46 35 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.95 -0.01 33 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 48.72 +1.17 28 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 46.68 -0.86 29 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 45.33 +1.22 33 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 43.34 +1.84 33 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 43.33 +1.84 40 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 41.24 +1.66 39 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 38.10 +0.44 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 35.34 +1.27 32 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 33.56 -0.50 33 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 31.94 -0.38 33 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 28.71 +1.24 33 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 26.49 +0.64 35 0 59 0
30MAR26 215.00 C 0.00 0.00 0.00 22.95 +1.05 34 0 125 0
30MAR26 220.00 C 20.54 20.54 20.54 20.46 +1.06 34 15 124 +15
30MAR26 225.00 C 0.00 0.00 0.00 18.08 +0.92 34 0 40 0
30MAR26 230.00 C 0.00 0.00 0.00 15.97 +0.93 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 14.02 +0.78 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 12.32 +0.83 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 10.87 +0.81 35 0 33 0
30MAR26 250.00 C 9.58 10.00 9.58 9.58 +0.76 36 19 234 +19
30MAR26 255.00 C 0.00 0.00 0.00 8.39 +0.67 36 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 7.26 +0.60 36 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 6.34 +0.55 36 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 5.47 +0.44 36 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 4.63 +0.32 36 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 4.00 +0.34 36 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 3.26 +0.17 36 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 2.80 +0.16 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.36 +0.24 36 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.98 +0.16 36 0 5 0
29JUN26 150.00 C 0.00 0.00 0.00 75.36 -0.05 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 74.03 +2.45 26 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 72.53 +1.79 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 69.23 +1.40 25 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 69.22 +2.37 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.78 +0.27 27 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 63.53 +0.89 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.74 +0.14 29 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 58.76 +0.17 30 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 56.86 +0.23 31 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 54.97 +0.32 31 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 53.07 +0.21 32 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.60 +1.58 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 49.49 +0.26 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 47.74 +0.20 33 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 46.37 +0.55 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.41 +1.24 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.89 +2.26 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 41.13 +0.54 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 39.54 +0.83 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 37.96 +0.82 34 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 35.15 +1.35 34 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 33.26 +2.25 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 29.80 +1.24 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 27.37 +1.26 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 25.05 +1.12 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 23.00 +1.14 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 20.95 +1.08 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.17 +1.01 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.48 +1.02 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 15.81 +0.86 35 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.49 +0.91 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.36 +1.02 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 12.10 +0.91 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.05 +0.85 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.10 +0.78 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.14 +0.63 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 8.36 +0.57 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 7.60 +0.66 37 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 6.76 +0.50 37 0 15 0
29JUN26 300.00 C 6.06 6.06 6.06 5.97 +0.33 36 3 15 +3
29SEP26 180.00 C 0.00 0.00 0.00 56.02 +1.27 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 53.69 +0.62 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.12 +1.95 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 50.55 +0.76 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.56 +1.50 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 48.56 +2.00 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.92 +1.88 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 44.90 +1.24 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.40 +1.12 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 40.32 +0.81 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.21 +1.24 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 35.25 +0.67 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 32.87 +0.68 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 30.60 +0.54 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 28.59 +0.54 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.58 +0.55 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 24.65 +0.41 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.00 +0.42 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.35 +0.43 35 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.71 +0.34 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.50 +0.45 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.24 +0.51 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.98 +0.57 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 14.88 +0.56 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 13.86 +0.57 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 12.93 +0.66 36 0 0 0
29SEP26 290.00 C 12.32 12.57 12.32 12.07 +0.61 37 3 10 +3
30DEC26 185.00 C 0.00 0.00 0.00 56.11 +1.00 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 55.01 +1.43 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 53.04 +1.00 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 51.55 +0.88 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 50.20 +0.88 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 48.84 +0.88 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 47.49 +0.89 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 44.78 +0.90 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 42.28 +0.77 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.94 +0.78 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 37.60 +0.79 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.37 +0.65 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.40 +0.66 35 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.43 +0.67 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.46 +0.62 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 27.76 +0.54 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.15 +0.55 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 24.54 +0.57 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 22.93 +0.46 36 0 0 0
30DEC26 265.00 C 21.00 21.10 21.00 21.62 - 36 6 6 -
TOTAL CALL 681 15,458 +200
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 78 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
30DEC25 162.50 P 0.09 0.09 0.09 0.01 0.00 39 5 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 34 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30DEC25 175.00 P 0.20 0.20 0.20 0.01 0.00 31 4 92 0
30DEC25 177.50 P 0.00 0.00 0.00 0.02 0.00 31 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 131 0
30DEC25 182.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 105 0
30DEC25 185.00 P 0.31 0.31 0.31 0.07 -0.03 30 1 934 0
30DEC25 187.50 P 0.38 0.38 0.38 0.12 -0.03 31 1 131 0
30DEC25 190.00 P 0.40 0.45 0.38 0.18 -0.04 30 22 231 +19
30DEC25 192.50 P 0.48 0.48 0.48 0.26 -0.07 30 4 233 0
30DEC25 195.00 P 0.55 0.58 0.55 0.38 -0.11 30 7 266 +5
30DEC25 197.50 P 0.78 0.78 0.78 0.55 -0.13 30 1 233 0
30DEC25 200.00 P 0.74 1.04 0.74 0.77 -0.17 30 49 553 +44
30DEC25 205.00 P 1.26 1.69 1.26 1.35 -0.36 30 51 588 -49
30DEC25 210.00 P 2.25 2.26 2.05 2.29 -0.57 30 15 314 0
30DEC25 215.00 P 3.29 4.07 3.29 3.65 -0.85 30 7 167 +7
30DEC25 220.00 P 5.27 6.06 5.27 5.48 -1.19 29 42 563 -11
30DEC25 225.00 P 7.20 7.20 6.90 7.87 -1.48 29 22 144 -2
30DEC25 230.00 P 0.00 0.00 0.00 10.80 -1.82 29 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 14.47 -1.88 30 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 18.19 -2.30 29 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 21.88 -1.61 25 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 27.03 -1.79 30 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 31.72 -2.25 30 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 37.64 -0.83 44 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 42.25 -1.18 44 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 46.31 -2.10 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 52.80 +0.01 56 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 57.23 -0.75 54 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 62.30 -1.10 58 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 67.35 -1.05 62 0 0 0
29JAN26 180.00 P 0.73 0.73 0.73 0.43 -0.10 32 4 10 +4
29JAN26 182.50 P 0.00 0.00 0.00 0.55 -0.15 31 0 15 0
29JAN26 185.00 P 0.00 0.00 0.00 0.75 -0.16 32 0 47 0
29JAN26 187.50 P 1.16 1.16 1.16 0.95 -0.22 32 1 27 0
29JAN26 190.00 P 0.00 0.00 0.00 1.21 -0.23 32 0 41 0
29JAN26 192.50 P 1.54 1.86 1.53 1.50 -0.30 32 34 58 +4
29JAN26 195.00 P 1.88 2.07 1.88 1.86 -0.33 32 32 133 -6
29JAN26 197.50 P 2.11 2.11 2.11 2.26 -0.41 32 24 47 +1
29JAN26 200.00 P 2.90 2.90 2.90 2.75 -0.43 32 15 73 +15
29JAN26 205.00 P 0.00 0.00 0.00 3.79 -0.68 31 0 99 0
29JAN26 210.00 P 0.00 0.00 0.00 5.16 -0.94 31 0 196 0
29JAN26 215.00 P 6.71 6.84 6.60 6.92 -1.17 31 12 329 -4
29JAN26 220.00 P 9.89 9.90 9.89 9.02 -1.43 31 30 101 +25
29JAN26 225.00 P 0.00 0.00 0.00 11.56 -1.60 31 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 14.63 -1.59 32 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 17.70 -1.26 32 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 20.79 -2.48 30 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 25.39 -0.27 33 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 28.51 -1.14 30 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 33.99 +0.02 35 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 37.64 -0.91 32 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 43.40 -0.03 39 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 47.53 -0.88 37 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 52.80 -0.76 41 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 57.23 -0.75 40 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 62.30 -1.12 43 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.39 -0.16 34 0 3 0
26FEB26 182.50 P 0.00 0.00 0.00 1.65 -0.21 34 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 2.05 -0.17 34 0 32 0
26FEB26 187.50 P 0.00 0.00 0.00 2.42 -0.17 34 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 2.83 -0.25 34 0 54 0
26FEB26 192.50 P 0.00 0.00 0.00 3.33 -0.25 34 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 3.83 -0.31 34 0 32 0
26FEB26 197.50 P 0.00 0.00 0.00 4.37 -0.42 34 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 4.98 -0.46 34 0 60 0
26FEB26 205.00 P 0.00 0.00 0.00 6.37 -0.68 34 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 7.97 -0.95 33 0 129 0
26FEB26 215.00 P 0.00 0.00 0.00 9.94 -1.08 33 0 135 0
26FEB26 220.00 P 0.00 0.00 0.00 12.15 -1.31 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 14.69 -1.50 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 17.56 -1.59 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 20.14 -1.69 32 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 24.76 +0.34 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 27.65 -1.97 34 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 32.01 -1.60 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 36.13 -1.61 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 39.87 -0.35 35 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 43.54 -0.98 33 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 49.48 +0.34 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 36 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 0.00 36 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 0.00 36 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.04 0.00 36 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.40 -0.03 36 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.49 -0.05 36 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.61 -0.05 36 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.74 -0.05 36 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 0.90 -0.07 36 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 1.08 -0.07 36 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.26 -0.11 36 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.52 -0.11 36 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.78 -0.11 36 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.06 -0.23 36 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 2.43 -0.24 36 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 2.79 -0.25 36 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 3.19 -0.33 36 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 3.79 -0.24 36 0 24 0
30MAR26 187.50 P 0.00 0.00 0.00 4.30 -0.23 36 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 4.84 -0.32 36 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 5.50 -0.32 36 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 6.16 -0.32 36 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 6.83 -0.43 36 0 63 0
30MAR26 200.00 P 0.00 0.00 0.00 7.67 -0.42 36 0 67 0
30MAR26 205.00 P 0.00 0.00 0.00 9.35 -0.49 36 0 109 0
30MAR26 210.00 P 0.00 0.00 0.00 11.36 -0.54 36 0 1,241 0
30MAR26 215.00 P 14.31 14.31 14.31 13.48 -0.68 36 1 82 0
30MAR26 220.00 P 16.80 16.80 16.80 15.95 -0.68 37 1 78 0
30MAR26 225.00 P 0.00 0.00 0.00 18.56 -0.83 37 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 21.40 -0.89 37 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 24.54 -0.97 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 26.73 -2.09 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 30.53 -1.93 36 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 35.01 -1.14 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 38.85 -1.28 38 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 42.15 -2.02 37 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 47.01 -0.03 39 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 51.33 -1.45 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 55.71 -0.04 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 60.28 -0.01 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 64.88 +0.12 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 69.62 -0.98 43 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 73.39 -2.22 41 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 76.94 -2.23 35 0 1 0
29JUN26 150.00 P 2.28 2.28 2.28 1.46 +0.01 36 1 72 +1
29JUN26 152.50 P 0.00 0.00 0.00 1.69 0.00 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.96 0.00 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.23 0.00 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.51 -0.01 36 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 2.88 -0.01 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.25 -0.01 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.63 0.00 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.05 -0.16 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 4.55 -0.18 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.21 -0.03 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.57 -0.19 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.33 -0.08 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.80 -0.28 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.68 -0.07 37 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 8.37 -0.06 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.11 -0.14 37 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 9.97 -0.12 37 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 10.82 -0.12 37 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 11.68 -0.12 37 0 30 0
29JUN26 200.00 P 12.42 12.42 12.42 12.56 -0.21 37 3 31 +3
29JUN26 205.00 P 0.00 0.00 0.00 14.65 -0.20 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 16.77 -0.22 37 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 19.17 -0.30 37 0 38 0
29JUN26 220.00 P 0.00 0.00 0.00 21.69 -0.29 37 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 24.35 -0.43 37 0 31 0
29JUN26 230.00 P 27.35 27.35 27.35 27.28 -0.41 37 15 49 0
29JUN26 235.00 P 0.00 0.00 0.00 30.23 -0.49 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 33.47 -0.43 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 35.82 -1.55 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.20 -0.61 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 43.90 -0.57 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 47.63 -0.74 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 51.45 -0.77 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 54.32 -1.74 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 59.57 -0.37 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 63.73 -1.10 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 68.07 -0.50 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 72.45 -0.39 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 76.87 -0.43 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 81.47 -0.24 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.38 -0.39 37 0 4 0
29SEP26 182.50 P 0.00 0.00 0.00 10.08 -0.49 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.92 -0.50 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 11.79 -0.49 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 12.65 -0.50 37 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 13.53 -0.49 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 14.41 -0.59 37 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 15.43 -0.62 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 16.49 -0.62 37 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 18.63 -0.61 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 20.86 -0.75 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 23.39 -0.74 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.94 -0.74 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 28.64 -0.87 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.58 -0.87 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 34.55 -0.72 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 37.13 -1.37 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.96 -0.78 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 44.35 -0.84 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 47.74 -1.11 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 51.46 -1.13 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.12 -0.98 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 58.98 -0.99 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.30 -1.85 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 66.97 -1.26 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 70.74 -1.61 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 74.30 -1.83 38 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 13.78 -0.28 37 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 14.66 -0.28 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.55 -0.28 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 16.50 -0.38 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.57 -0.37 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.64 -0.36 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.71 -0.36 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 21.87 -0.37 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 24.28 -0.47 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 26.83 -0.46 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 29.41 -0.45 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 32.13 -0.58 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 35.09 -0.57 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.08 -0.56 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.09 -0.64 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.39 -0.69 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.76 -0.69 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.16 -0.70 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 54.59 -0.83 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.33 - 38 0 0 -
TOTAL PUT 404 17,358 +56
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$ 6.84
30DEC25 3.10 C 0.00 0.00 0.00 3.75 +0.01 112 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.65 +0.01 107 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.55 +0.01 101 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.45 +0.01 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.35 +0.01 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.25 +0.01 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.15 +0.01 81 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.05 +0.01 75 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.95 +0.01 70 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.85 +0.01 63 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.75 +0.01 52 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.35 +0.01 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.15 +0.01 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.05 +0.01 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.85 +0.01 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.60 0.00 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.36 +0.01 40 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.12 +0.03 39 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 0.87 0.00 31 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.67 +0.02 36 0 24 0
30DEC25 6.50 C 0.00 0.00 0.00 0.49 +0.01 37 0 2,155 0
30DEC25 6.75 C 0.33 0.33 0.33 0.35 +0.02 39 38 1,039 +38
30DEC25 7.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 766 0
30DEC25 7.25 C 0.14 0.14 0.13 0.15 +0.01 39 56 282 +3
30DEC25 7.50 C 0.00 0.00 0.00 0.09 0.00 39 0 219 0
30DEC25 7.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 246 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 0.00 39 0 561 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 152 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 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 61 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.16 -0.01 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.80 0.00 40 0 0 0
29JAN26 6.50 C 0.66 0.66 0.66 0.64 -0.01 40 2 2 +2
29JAN26 6.75 C 0.00 0.00 0.00 0.52 0.00 42 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 36 0
29JAN26 7.25 C 0.00 0.00 0.00 0.30 -0.02 41 0 137 0
29JAN26 7.50 C 0.00 0.00 0.00 0.23 -0.02 42 0 142 0
29JAN26 7.75 C 0.16 0.16 0.16 0.17 -0.01 42 5 44 +5
29JAN26 8.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 1,594 0
29JAN26 8.25 C 0.11 0.11 0.11 0.10 -0.01 43 1 158 -1
29JAN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 0.00 44 0 115 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 45 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 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.88 +0.02 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 0.00 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.24 0.00 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 0.00 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 -0.01 42 0 3 0
26FEB26 6.75 C 0.64 0.64 0.57 0.63 0.00 42 30 30 +30
26FEB26 7.00 C 0.50 0.50 0.50 0.52 0.00 42 13 292 -13
26FEB26 7.25 C 0.00 0.00 0.00 0.42 0.00 42 0 332 0
26FEB26 7.50 C 0.00 0.00 0.00 0.34 0.00 43 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.28 0.00 43 0 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 0.00 44 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.18 -0.01 44 0 14 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.09 0.00 44 0 136 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 44 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 3.48 +0.01 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.38 +0.01 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.28 +0.01 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.47 -0.04 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.37 -0.04 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 -0.04 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 -0.05 24 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 -0.05 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.92 -0.05 36 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.71 -0.05 38 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.52 -0.04 41 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.34 -0.04 42 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 -0.03 43 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.03 -0.03 44 0 7 0
30MAR26 6.50 C 0.80 0.80 0.80 0.89 0.00 44 15 17 +15
30MAR26 6.75 C 0.00 0.00 0.00 0.77 0.00 44 0 68 0
30MAR26 7.00 C 0.00 0.00 0.00 0.66 0.00 45 750 800 +750
30MAR26 7.25 C 0.00 0.00 0.00 0.56 0.00 45 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 0.00 45 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 0.00 45 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 0.00 45 0 123 0
30MAR26 8.25 C 0.00 0.00 0.00 0.30 +0.02 46 0 217 0
30MAR26 8.50 C 0.23 0.23 0.23 0.25 0.00 46 10 20 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.20 0.00 45 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 0.00 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 0.06 +0.01 47 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 45 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.28 -0.04 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.23 0.00 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.72 -0.06 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.63 -0.06 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.54 -0.06 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.46 -0.06 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 -0.07 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 -0.08 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 -0.07 37 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.12 -0.07 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.07 38 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.07 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 -0.06 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 -0.06 42 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.06 42 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.06 43 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 -0.06 43 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 -0.05 43 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.89 -0.05 44 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 -0.05 44 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.70 -0.05 44 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 -0.03 44 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.55 -0.04 44 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.04 44 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 0.00 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 2.41 -0.06 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.06 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.05 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.04 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.04 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.03 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.03 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.02 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.24 -0.02 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 -0.01 45 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 0.00 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 0.00 46 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 +0.01 46 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 0.56 +0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 +0.01 46 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 +0.03 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.04 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 -0.03 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.04 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.04 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.04 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 -0.05 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.05 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 -0.05 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.15 -0.09 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 -0.08 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.07 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.05 46 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 -0.05 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 -0.05 47 0 9 0
TOTAL CALL 920 14,861 +839
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 211 0
30DEC25 5.50 P 0.03 0.03 0.03 0.01 0.00 43 7 24 -4
30DEC25 5.75 P 0.04 0.04 0.04 0.02 0.00 41 1 182 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 40 0 416 0
30DEC25 6.25 P 0.10 0.10 0.10 0.09 +0.01 41 10 321 +10
30DEC25 6.50 P 0.15 0.15 0.15 0.16 +0.01 41 10 1,194 +10
30DEC25 6.75 P 0.24 0.26 0.24 0.26 +0.01 41 32 947 -30
30DEC25 7.00 P 0.40 0.40 0.40 0.40 +0.01 42 20 1,644 0
30DEC25 7.25 P 0.00 0.00 0.00 0.56 0.00 41 0 184 0
30DEC25 7.50 P 0.00 0.00 0.00 0.73 -0.03 38 0 221 0
30DEC25 7.75 P 0.00 0.00 0.00 0.98 0.00 46 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 1.21 -0.01 49 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.46 -0.01 55 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.71 -0.01 61 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.96 0.00 67 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.20 -0.03 69 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.45 -0.01 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.70 0.00 79 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.17 -0.03 73 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.70 +0.01 97 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.19 -0.01 100 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.69 -0.01 108 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 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 0.05 -0.01 43 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.09 0.00 44 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 0.20 0.20 0.20 0.21 -0.01 43 20 318 +20
29JAN26 6.50 P 0.28 0.29 0.28 0.30 -0.01 43 22 247 +22
29JAN26 6.75 P 0.00 0.00 0.00 0.41 -0.02 43 0 82 0
29JAN26 7.00 P 0.58 0.58 0.58 0.53 -0.04 42 38 192 -29
29JAN26 7.25 P 0.00 0.00 0.00 0.71 -0.02 44 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.89 -0.01 45 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 1.09 -0.01 46 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.30 -0.01 48 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.52 -0.01 49 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.75 -0.01 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.99 -0.01 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.23 -0.02 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.47 -0.02 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.71 -0.03 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.92 -0.07 52 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 3.20 -0.03 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.70 -0.02 70 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.19 -0.02 73 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.70 -0.01 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 0 10 0
26FEB26 5.00 P 0.05 0.05 0.05 0.04 0.00 45 12 12 +12
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 45 0 21 0
26FEB26 5.50 P 0.12 0.12 0.12 0.10 0.00 44 145 145 +115
26FEB26 5.75 P 0.17 0.17 0.17 0.15 0.00 44 50 160 +20
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 0.30 -0.01 44 0 248 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 0.00 45 0 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.53 0.00 45 0 180 0
26FEB26 7.00 P 0.68 0.68 0.68 0.67 0.00 45 38 427 +38
26FEB26 7.25 P 0.00 0.00 0.00 0.82 -0.01 45 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.99 -0.01 46 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 1.18 -0.01 46 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.59 -0.01 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.81 0.00 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.03 -0.01 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.27 -0.01 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.49 -0.01 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.75 -0.01 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.99 -0.02 58 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.23 -0.02 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 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 45 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 46 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 46 0 1 0
30MAR26 5.00 P 0.10 0.10 0.10 0.08 0.00 46 45 107 +45
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 0.00 47 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 0.00 46 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 36 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 0.00 47 0 51 0
30MAR26 6.50 P 0.00 0.00 0.00 0.53 0.00 47 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 0.00 47 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 0.00 47 750 756 +750
30MAR26 7.25 P 0.00 0.00 0.00 0.95 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.12 +0.03 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 +0.04 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 +0.04 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.69 +0.05 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.89 +0.05 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.11 +0.06 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.33 +0.05 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.56 +0.06 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.80 +0.04 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.04 +0.03 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.28 +0.03 58 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.77 +0.05 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.25 +0.04 64 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.74 +0.03 67 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 0.09 -0.01 45 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 45 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 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 0.16 -0.01 45 0 53 0
29JUN26 5.00 P 0.26 0.26 0.25 0.18 -0.01 45 30 150 -30
29JUN26 5.25 P 0.32 0.32 0.31 0.24 -0.01 45 45 116 +45
29JUN26 5.50 P 0.39 0.39 0.38 0.31 -0.01 45 30 168 0
29JUN26 5.75 P 0.46 0.46 0.46 0.40 0.00 46 15 55 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.49 0.00 46 0 200 0
29JUN26 6.25 P 0.65 0.65 0.65 0.60 0.00 46 15 16 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.72 +0.01 46 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.85 +0.01 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 +0.01 46 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 +0.02 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.48 +0.03 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 +0.03 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.85 +0.04 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 +0.05 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.25 +0.05 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.46 +0.06 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.68 +0.07 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.90 +0.07 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.13 +0.08 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.36 +0.09 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.83 +0.10 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.31 +0.10 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.77 +0.06 57 0 0 0
29SEP26 4.70 P 0.21 0.21 0.21 0.23 +0.02 47 4 16 +4
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.03 48 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29SEP26 5.00 P 0.41 0.41 0.41 0.31 +0.02 47 15 69 +15
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
29SEP26 5.50 P 0.58 0.58 0.56 0.48 +0.04 48 30 31 +30
29SEP26 5.75 P 0.65 0.65 0.65 0.57 +0.04 48 15 17 +15
29SEP26 6.00 P 0.77 0.77 0.77 0.68 +0.04 48 15 32 +15
29SEP26 6.25 P 0.85 0.85 0.85 0.80 +0.06 48 15 15 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.93 +0.06 48 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 +0.07 48 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 +0.07 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.52 +0.08 49 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 +0.08 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 +0.09 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 +0.09 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.24 +0.10 50 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 +0.11 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 +0.11 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 +0.11 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 +0.12 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 +0.13 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 +0.13 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.93 +0.13 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.37 +0.12 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.83 +0.11 54 0 0 0
30DEC26 4.80 P 0.38 0.38 0.38 0.36 -0.02 48 5 5 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.02 48 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.03 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.03 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.03 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 -0.04 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.03 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 -0.04 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.04 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 -0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.58 -0.03 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 -0.04 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 -0.03 51 0 0 0
TOTAL PUT 1,434 25,359 +1,123
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$ 41.50
30DEC25 24.00 C 0.00 0.00 0.00 17.56 -0.46 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.91 +0.10 125 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.94 -0.08 119 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.93 -0.10 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.95 +0.01 104 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.86 -0.04 90 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.92 +0.13 87 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.89 +0.10 78 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.87 -0.18 70 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.85 +0.08 62 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.83 -0.23 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.83 -0.24 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.78 -0.13 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.85 -0.27 37 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.06 -0.27 38 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.22 -0.31 36 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 2.47 -0.30 34 0 71 0
30DEC25 41.00 C 1.93 1.93 1.88 1.88 -0.31 34 2 48 +2
30DEC25 42.00 C 1.45 1.45 1.45 1.39 -0.27 34 15 218 0
30DEC25 43.00 C 0.00 0.00 0.00 0.99 -0.21 34 0 206 0
30DEC25 44.00 C 0.00 0.00 0.00 0.72 -0.19 34 0 90 0
30DEC25 45.00 C 0.52 0.52 0.52 0.49 -0.16 34 4 81 0
30DEC25 46.00 C 0.00 0.00 0.00 0.32 -0.13 34 0 45 0
30DEC25 47.00 C 0.00 0.00 0.00 0.21 -0.09 34 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 48 0
30DEC25 50.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.92 -0.10 57 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.04 -0.01 57 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.87 -0.27 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.11 +0.16 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.18 -0.18 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.08 -0.42 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.20 -0.49 38 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.64 -0.22 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.77 -0.38 39 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.08 -0.34 39 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 3.48 -0.32 39 0 82 0
29JAN26 41.00 C 0.00 0.00 0.00 2.93 -0.25 39 0 34 0
29JAN26 42.00 C 0.00 0.00 0.00 2.46 -0.23 39 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 2.05 -0.25 39 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.68 -0.25 39 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.42 -0.17 40 0 47 0
29JAN26 46.00 C 0.00 0.00 0.00 1.15 -0.16 40 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.92 -0.14 39 0 52 0
29JAN26 48.00 C 0.00 0.00 0.00 0.73 -0.13 39 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 0.58 -0.11 39 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.45 -0.10 39 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.24 -0.06 39 0 23 0
29JAN26 55.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.19 -0.13 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.04 -0.34 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.29 -0.17 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.11 -0.42 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.18 -0.33 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.68 -0.20 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.88 -0.28 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.14 +0.05 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.29 -0.38 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.63 -0.42 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.05 -0.38 39 0 47 0
26FEB26 41.00 C 0.00 0.00 0.00 3.54 -0.23 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.07 -0.23 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.66 -0.18 39 0 30 0
26FEB26 44.00 C 2.25 2.25 2.25 2.27 -0.22 39 15 30 +15
26FEB26 45.00 C 0.00 0.00 0.00 1.97 -0.21 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.69 -0.20 40 0 30 0
26FEB26 47.00 C 0.00 0.00 0.00 1.44 -0.18 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.21 -0.17 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.01 -0.16 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.84 -0.14 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.53 -0.10 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.19 -0.06 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.83 -0.19 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.91 -0.29 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.94 -0.34 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.93 -0.52 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.07 -0.14 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.37 -0.03 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.19 -0.43 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.52 -0.19 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.63 -0.20 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.59 -0.38 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.96 -0.18 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.86 -0.42 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.21 -0.14 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.37 -0.51 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.08 +0.11 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.24 -0.16 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.62 -0.39 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.38 +0.03 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.82 -0.10 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.37 -0.11 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.99 -0.13 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.64 -0.11 40 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.27 -0.15 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.99 -0.13 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.75 -0.10 40 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.55 -0.06 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.37 +0.01 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.94 -0.01 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.65 0.00 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.27 -0.09 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.17 -0.28 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.31 -0.25 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.47 -0.19 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.67 -0.16 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.75 -0.21 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.98 -0.23 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.38 -0.02 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.39 -0.24 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.67 -0.31 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.06 -0.17 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.38 -0.20 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.69 -0.50 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.32 -0.27 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.54 -0.23 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.01 -0.39 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.40 -0.49 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.12 -0.43 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.69 -0.24 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.33 -0.19 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.96 -0.21 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.54 -0.30 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.37 -0.17 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.11 -0.15 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.87 -0.22 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.61 -0.16 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.08 -0.18 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.60 -0.22 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.26 -0.18 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.98 -0.18 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.78 -0.14 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.60 -0.12 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.62 -0.40 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.87 -0.32 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.21 -0.18 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.39 -0.25 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.82 -0.06 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.92 -0.29 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.27 -0.25 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.57 -0.23 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.95 -0.22 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.35 -0.23 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.79 -0.21 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.23 -0.24 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.73 -0.24 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.24 -0.23 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.76 -0.27 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.33 -0.28 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.08 -0.11 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.68 -0.15 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.38 -0.05 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.94 -0.15 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.58 -0.21 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.29 -0.24 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.04 -0.12 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.79 -0.23 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 -0.13 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.77 -0.12 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.33 -0.10 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.96 -0.10 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.66 -0.08 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.39 -0.08 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.27 -0.23 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.70 -0.16 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.91 -0.28 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.29 -0.28 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.73 -0.23 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.17 -0.23 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.64 -0.21 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.10 -0.27 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.65 -0.25 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.19 -0.26 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.08 +0.08 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.35 -0.52 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.97 -0.26 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.60 -0.26 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.23 -0.25 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.96 -0.20 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.62 -0.24 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.31 -0.25 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.06 -0.23 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.83 - 43 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 4.26 - 43 0 0 -
TOTAL CALL 36 2,116 +17
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 66 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 52 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 0.00 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.36 -0.05 34 0 30 0
30DEC25 39.00 P 0.00 0.00 0.00 0.59 -0.05 34 0 30 0
30DEC25 40.00 P 0.00 0.00 0.00 0.90 -0.02 34 0 152 0
30DEC25 41.00 P 0.00 0.00 0.00 1.30 +0.01 34 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.81 +0.01 34 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.46 +0.06 35 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.15 +0.07 35 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.94 +0.23 36 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.82 +0.26 37 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.70 +0.21 37 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.67 +0.31 40 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.57 0.00 38 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.60 +0.28 44 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.50 0.00 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.00 +0.20 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.50 +0.20 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.00 +0.20 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.50 +0.20 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 31 0
29JAN26 36.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 46 0
29JAN26 37.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 33 0
29JAN26 38.00 P 0.00 0.00 0.00 1.10 -0.02 40 0 53 0
29JAN26 39.00 P 0.00 0.00 0.00 1.42 -0.02 39 0 102 0
29JAN26 40.00 P 1.92 1.92 1.92 1.79 0.00 39 6 23 0
29JAN26 41.00 P 0.00 0.00 0.00 2.26 0.00 39 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 2.79 +0.02 39 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.35 -0.02 39 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.11 +0.04 41 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.83 +0.34 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.51 +0.16 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.39 +0.26 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 7.08 +0.09 40 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 8.08 +0.49 43 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 9.04 +0.60 46 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.09 -0.04 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.92 +0.42 57 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.41 +0.61 63 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.92 +0.44 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.44 +0.64 75 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.93 +0.63 80 0 0 0
26FEB26 30.00 P 0.21 0.21 0.21 0.12 -0.01 39 1 1 +1
26FEB26 31.00 P 0.28 0.28 0.28 0.18 -0.02 39 1 1 +1
26FEB26 32.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.95 -0.04 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.22 -0.04 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.54 -0.03 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.90 -0.02 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.31 -0.02 39 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.81 0.00 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.30 -0.03 39 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 3.94 +0.03 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.63 +0.27 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.00 -0.27 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.96 +0.10 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.73 +0.26 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.55 +0.24 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.26 +0.32 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.22 +0.22 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.24 +0.11 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.92 +0.27 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.47 +0.63 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.92 +0.44 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.44 +0.64 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.93 +0.63 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.27 +0.03 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.68 +0.06 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.89 +0.07 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.13 +0.09 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.40 +0.09 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.68 +0.06 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.03 +0.07 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.40 +0.02 40 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 2.83 +0.02 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.31 0.00 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.86 +0.19 40 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.49 +0.13 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.05 +0.17 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.55 +0.03 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.47 +0.08 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.11 +0.19 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.00 +0.15 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.87 +0.40 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.22 -0.21 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.54 +0.28 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.92 +0.13 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.47 +0.30 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.92 +0.44 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.44 +0.64 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.93 +0.46 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.05 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 -0.08 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.09 -0.06 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.32 -0.06 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.88 -0.08 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.24 -0.07 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.59 -0.07 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.00 -0.04 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.41 -0.03 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.86 -0.01 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.32 -0.04 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.85 0.00 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.39 -0.02 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.98 -0.11 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.60 +0.16 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.39 +0.18 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.93 +0.04 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.60 +0.03 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.33 +0.05 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.04 -0.07 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.84 +0.06 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.80 +0.06 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.89 +0.10 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.10 +0.14 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.34 +0.18 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.59 +0.21 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.97 +0.22 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.03 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 +0.03 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.54 +0.04 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 +0.05 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 +0.05 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 +0.06 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.82 +0.06 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.19 +0.07 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.63 +0.08 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.03 +0.04 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.48 +0.05 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.95 +0.06 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.44 -0.02 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.00 +0.11 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.56 +0.03 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.13 +0.05 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.75 +0.06 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.39 +0.05 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.08 +0.08 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.73 +0.05 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.48 +0.09 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.13 +0.04 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.90 +0.13 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.84 +0.18 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.90 +0.20 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.93 +0.13 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.96 +0.05 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.17 +0.17 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.42 +0.22 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 +0.02 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.73 +0.02 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.10 +0.03 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 +0.03 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.90 +0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.35 +0.04 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.80 +0.05 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.30 +0.06 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 +0.06 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.32 +0.03 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.86 +0.04 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.50 +0.09 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.11 +0.09 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.70 +0.07 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.31 +0.06 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.99 +0.07 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.63 +0.02 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.22 -0.07 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.01 +0.02 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 - 45 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 14.62 - 45 0 0 -
TOTAL PUT 8 1,842 +2
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$ 57.40
05DEC25 41.00 C 0.00 0.00 0.00 16.41 0.00 0 0 0 0
05DEC25 42.00 C 0.00 0.00 0.00 15.41 +0.40 0 0 0 0
05DEC25 43.00 C 0.00 0.00 0.00 14.41 +0.05 0 0 0 0
05DEC25 44.00 C 0.00 0.00 0.00 13.41 +0.13 0 0 0 0
05DEC25 45.00 C 0.00 0.00 0.00 12.41 +0.03 0 0 0 0
05DEC25 46.00 C 0.00 0.00 0.00 11.41 +0.06 0 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 10.41 +0.39 0 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 9.41 +0.39 0 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 8.41 +0.39 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 7.41 +0.17 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 4.92 +0.36 41 0 0 0
05DEC25 55.00 C 2.95 2.95 2.95 2.46 +0.29 31 2 6 -2
05DEC25 57.50 C 0.70 0.80 0.50 0.51 +0.04 26 96 1,520 +19
05DEC25 60.00 C 0.07 0.09 0.06 0.16 +0.02 44 141 3,918 -98
05DEC25 62.50 C 0.00 0.00 0.00 0.09 +0.03 61 0 80 0
05DEC25 65.00 C 0.00 0.00 0.00 0.07 +0.03 78 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 0.06 +0.03 94 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 0.05 +0.03 108 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 0.04 +0.03 119 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 0.03 +0.02 129 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 0.02 +0.01 135 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
12DEC25 41.00 C 0.00 0.00 0.00 16.44 +0.03 72 0 0 0
12DEC25 42.00 C 0.00 0.00 0.00 15.44 +0.35 66 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 14.44 +0.08 60 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 13.44 +0.16 53 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 12.44 +0.06 47 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 11.44 +0.09 35 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 10.44 +0.33 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 9.44 +0.09 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 8.44 +0.39 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 7.44 +0.15 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 4.97 +0.40 27 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 2.57 +0.15 22 0 0 0
12DEC25 57.50 C 1.07 1.10 1.07 0.88 +0.11 23 93 293 +87
12DEC25 60.00 C 0.26 0.32 0.18 0.30 +0.14 29 459 401 +315
12DEC25 62.50 C 0.00 0.00 0.00 0.12 +0.06 35 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 32.46 +0.39 0 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 31.46 +0.39 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.47 +0.39 92 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.47 +0.31 82 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 28.47 +0.39 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.47 +0.43 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 26.48 +0.39 76 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.56 +0.47 101 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.48 +0.39 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 23.48 +0.48 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.49 +0.27 62 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.49 +0.39 56 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.49 +0.39 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.49 +0.33 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.49 +0.38 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.50 +0.39 44 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 16.50 +0.09 35 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 15.50 +0.41 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 14.50 +0.14 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 13.51 +0.23 34 0 11 0
30DEC25 45.00 C 12.61 12.61 12.60 12.51 +0.13 27 400 872 +275
30DEC25 46.00 C 0.00 0.00 0.00 11.52 +0.17 31 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 10.52 +0.37 28 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 9.53 +0.18 28 0 2,549 0
30DEC25 49.00 C 0.00 0.00 0.00 8.55 +0.50 28 0 1,062 0
30DEC25 50.00 C 0.00 0.00 0.00 7.57 +0.28 27 0 7,403 0
30DEC25 52.50 C 0.00 0.00 0.00 5.09 +0.28 20 0 2,799 0
30DEC25 55.00 C 3.18 3.36 2.99 2.97 +0.21 21 374 13,560 -270
30DEC25 57.50 C 1.53 1.68 1.34 1.37 +0.13 21 2,025 20,167 +252
30DEC25 60.00 C 0.62 0.72 0.50 0.58 -0.01 23 1,372 28,463 +719
30DEC25 62.50 C 0.25 0.26 0.18 0.24 -0.05 25 320 6,445 +198
30DEC25 65.00 C 0.10 0.10 0.10 0.09 -0.06 26 5 16,195 0
30DEC25 67.50 C 0.04 0.04 0.04 0.06 -0.02 30 1 4,819 +1
30DEC25 70.00 C 0.03 0.03 0.03 0.05 0.00 35 5 25,561 0
30DEC25 72.50 C 0.03 0.03 0.03 0.04 0.00 38 5 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2,747 0
30DEC25 77.50 C 0.00 0.00 0.00 0.02 0.00 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 18.49 +0.30 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 17.60 +0.42 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.50 +0.09 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.61 +0.40 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.62 +0.26 26 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 13.63 +0.35 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.64 +0.26 25 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.65 +0.30 24 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.67 +0.49 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.70 +0.35 24 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.63 +0.19 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.68 +0.38 17 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 5.52 +0.22 22 0 84 0
29JAN26 55.00 C 0.00 0.00 0.00 3.63 +0.19 22 0 1,008 0
29JAN26 57.50 C 2.40 2.44 2.40 2.20 +0.13 23 2 8,419 +1
29JAN26 60.00 C 1.42 1.50 1.26 1.34 +0.10 24 60 3,515 -6
29JAN26 62.50 C 0.80 0.85 0.72 0.80 +0.06 26 42 1,194 +12
29JAN26 65.00 C 0.44 0.50 0.44 0.49 +0.04 27 101 4,528 +100
29JAN26 67.50 C 0.25 0.26 0.25 0.30 +0.02 29 400 1,166 -170
29JAN26 70.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 2,116 0
29JAN26 72.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 1,900 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 36 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 0.00 37 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 38 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 17.60 +0.42 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.72 +0.31 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.73 +0.36 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.62 +0.26 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.63 +0.17 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.81 +0.36 27 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.19 +0.83 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.67 +0.24 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.70 +0.35 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.86 +0.26 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.31 +0.70 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.98 +0.24 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.16 +0.20 23 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 2.74 +0.12 23 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 1.80 +0.05 24 0 1,620 0
26FEB26 62.50 C 1.23 1.26 1.23 1.17 -0.01 25 170 397 +98
26FEB26 65.00 C 0.72 0.84 0.72 0.75 -0.06 26 25 193 0
26FEB26 67.50 C 0.00 0.00 0.00 0.49 -0.08 27 0 484 0
26FEB26 70.00 C 0.34 0.34 0.34 0.32 -0.08 28 15 484 +15
26FEB26 72.50 C 0.22 0.22 0.22 0.21 -0.08 29 15 582 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.14 -0.08 29 0 736 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 494 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 109 0
26FEB26 82.50 C 0.00 0.00 0.00 0.05 -0.06 32 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.05 35 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.65 +0.36 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 31.67 +0.37 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.55 +0.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.47 +0.15 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 28.70 +0.43 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.71 +0.27 39 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 26.63 +0.27 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 25.73 +0.62 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.63 +0.25 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.75 +0.46 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.76 +0.36 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.77 +0.67 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.74 +0.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.49 +0.04 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.79 +0.60 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.62 +0.44 0 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.72 +0.31 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.85 +0.48 24 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.67 +0.21 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.63 +0.01 0 0 724 0
30MAR26 45.00 C 0.00 0.00 0.00 13.04 +0.59 27 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 12.19 +0.75 29 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 10.79 +0.23 0 0 992 0
30MAR26 48.00 C 0.00 0.00 0.00 9.95 -0.30 17 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 9.31 +0.35 24 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 8.31 +0.21 22 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 6.55 +0.22 25 0 5,299 0
30MAR26 55.00 C 5.07 5.07 4.92 4.82 +0.16 24 59 17,126 -59
30MAR26 57.50 C 3.62 3.63 3.62 3.49 +0.15 25 6 9,974 +2
30MAR26 60.00 C 2.57 2.57 2.49 2.49 +0.09 25 9 7,726 -6
30MAR26 62.50 C 1.90 1.90 1.87 1.78 +0.04 26 9 3,144 0
30MAR26 65.00 C 1.35 1.35 1.30 1.26 -0.01 27 7 18,913 -3
30MAR26 67.50 C 0.96 1.00 0.92 0.90 -0.03 28 373 4,754 +350
30MAR26 70.00 C 0.69 0.69 0.66 0.64 -0.05 28 18 8,769 +3
30MAR26 72.50 C 0.52 0.52 0.48 0.47 -0.05 29 188 2,775 +173
30MAR26 75.00 C 0.36 0.36 0.35 0.34 -0.06 30 18 2,302 -1
30MAR26 77.50 C 0.30 0.30 0.30 0.26 -0.05 31 8 2,248 +8
30MAR26 80.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 3,134 0
30MAR26 82.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 1,616 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 1,377 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 4,184 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 24.03 +0.22 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.76 -0.38 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 22.17 +0.87 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.82 -0.19 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.97 +0.38 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.92 +0.17 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 18.21 +0.07 34 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 17.41 +0.98 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.93 +0.43 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 15.09 +0.44 24 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.67 +0.55 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.26 +0.36 25 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.80 +0.77 31 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.48 -0.17 25 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 10.65 -0.16 25 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 9.99 +0.58 27 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 9.49 +0.82 29 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 7.60 +0.40 28 0 1,456 0
29JUN26 55.00 C 0.00 0.00 0.00 6.01 +0.20 27 0 9,484 0
29JUN26 57.50 C 0.00 0.00 0.00 4.72 +0.16 27 0 1,054 0
29JUN26 60.00 C 4.01 4.01 4.01 3.67 +0.15 28 7 9,152 0
29JUN26 62.50 C 0.00 0.00 0.00 2.81 +0.12 28 0 15,997 0
29JUN26 65.00 C 2.25 2.25 2.25 2.13 +0.08 28 5 22,500 0
29JUN26 67.50 C 0.00 0.00 0.00 1.61 +0.05 28 0 601 0
29JUN26 70.00 C 0.00 0.00 0.00 1.20 +0.03 28 500 1,197 0
29JUN26 72.50 C 1.14 1.14 1.14 0.89 +0.01 28 10 142 +10
29JUN26 75.00 C 0.00 0.00 0.00 0.66 +0.01 28 0 6,230 0
29JUN26 77.50 C 0.00 0.00 0.00 0.50 0.00 28 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.37 0.00 29 0 603 0
29JUN26 82.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 2,450 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 0.00 29 0 4,794 0
29JUN26 87.50 C 0.38 0.38 0.38 0.15 -0.01 29 3 2,364 +3
29JUN26 90.00 C 0.00 0.00 0.00 0.12 0.00 30 0 191 0
29SEP26 39.00 C 0.00 0.00 0.00 19.38 +0.41 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.42 +0.28 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.66 +0.55 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.57 +0.93 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.85 +0.87 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.67 +0.55 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.67 +0.37 28 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 13.09 +0.34 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.94 +0.29 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.45 +0.02 29 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 10.26 +0.07 26 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 10.16 +0.22 30 0 512 0
29SEP26 52.50 C 8.35 8.35 8.35 8.11 +0.10 27 2 1,296 +2
29SEP26 55.00 C 0.00 0.00 0.00 6.69 +0.16 27 0 525 0
29SEP26 57.50 C 0.00 0.00 0.00 5.54 +0.17 27 0 323 0
29SEP26 60.00 C 4.66 4.66 4.66 4.57 +0.10 28 5 3,111 -5
29SEP26 62.50 C 0.00 0.00 0.00 3.77 +0.06 28 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 3.10 +0.04 28 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 2.60 +0.04 29 0 5,000 0
29SEP26 70.00 C 0.00 0.00 0.00 2.19 +0.06 29 0 1,467 0
29SEP26 72.50 C 0.00 0.00 0.00 1.84 +0.08 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 1.55 +0.06 30 0 1,100 0
29SEP26 77.50 C 0.00 0.00 0.00 1.32 +0.06 31 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.13 +0.06 31 0 549 0
29SEP26 82.50 C 1.07 1.07 1.04 0.95 +0.02 32 174 532 -4
29SEP26 85.00 C 0.00 0.00 0.00 0.81 +0.02 32 0 1,382 0
29SEP26 87.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 0.59 +0.02 33 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 17.66 +0.40 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.57 +0.73 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.85 +0.87 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.67 +0.54 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.91 +0.61 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.30 +0.38 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.27 +0.50 26 0 0 0
30DEC26 48.00 C 11.37 11.37 11.37 11.45 -0.08 26 15 15 +15
30DEC26 49.00 C 0.00 0.00 0.00 10.98 +0.53 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.16 +0.22 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.62 +0.08 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.36 +0.14 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.28 +0.10 27 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 5.36 +0.09 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.55 +0.06 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.91 +0.05 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.33 +0.02 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.85 +0.02 29 0 1 0
30DEC26 72.50 C 2.55 2.55 2.55 2.44 -0.01 29 1 15 +1
30DEC26 75.00 C 0.00 0.00 0.00 2.14 +0.04 30 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 1.87 +0.04 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.64 +0.04 30 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 1.42 +0.05 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
30DEC26 87.50 C 1.26 1.26 1.26 1.06 -0.02 31 2 3 +2
TOTAL CALL 7,547 439,007 +2,052
05DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
05DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 60 0
05DEC25 55.00 P 0.00 0.00 0.00 0.05 -0.16 32 0 884 0
05DEC25 57.50 P 0.54 0.64 0.42 0.63 -0.37 28 194 701 +142
05DEC25 60.00 P 0.00 0.00 0.00 2.76 -0.34 45 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 5.24 -0.45 69 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 7.74 -0.53 91 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 10.24 -0.28 112 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 12.74 -0.27 131 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 15.24 -0.27 149 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 17.74 -0.27 167 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 20.24 -0.27 183 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 22.74 -0.27 198 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 25.24 -0.27 212 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 27.74 -0.73 226 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 30.24 -0.26 240 0 0 0
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.12 28 0 20 0
12DEC25 55.00 P 0.20 0.21 0.20 0.20 -0.22 26 28 108 +28
12DEC25 57.50 P 0.87 0.97 0.87 0.99 -0.28 25 17 17 +17
12DEC25 60.00 P 0.00 0.00 0.00 2.89 -0.21 30 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 5.35 -0.34 45 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 7.74 -0.53 51 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 10.42 -0.10 75 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 12.98 -0.03 90 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 15.55 +0.04 106 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 17.77 -0.24 96 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 20.65 +0.09 133 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 22.99 -0.02 133 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 25.72 +0.21 157 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 27.75 -0.72 129 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 30.24 -0.26 135 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7,164 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,363 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8,022 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24,996 0
30DEC25 46.00 P 0.04 0.04 0.04 0.01 0.00 32 3 6,507 -3
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 7,190 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 14,233 0
30DEC25 49.00 P 0.05 0.05 0.05 0.03 -0.02 28 4 8,806 +4
30DEC25 50.00 P 0.08 0.10 0.08 0.05 -0.03 27 104 18,782 -20
30DEC25 52.50 P 0.20 0.21 0.16 0.18 -0.07 25 479 12,995 +329
30DEC25 55.00 P 0.47 0.54 0.43 0.52 -0.15 23 2,630 15,130 -954
30DEC25 57.50 P 1.30 1.45 1.20 1.41 -0.27 22 526 10,544 +322
30DEC25 60.00 P 0.00 0.00 0.00 3.12 -0.25 24 0 6,999 0
30DEC25 62.50 P 0.00 0.00 0.00 5.35 -0.50 28 0 240 0
30DEC25 65.00 P 0.00 0.00 0.00 7.85 -0.42 37 0 435 0
30DEC25 67.50 P 0.00 0.00 0.00 10.42 -0.24 47 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 12.98 -0.41 56 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 15.55 -0.27 65 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.13 -0.41 75 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.65 -0.45 82 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.24 +0.01 91 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.72 -0.42 96 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.27 -0.33 104 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.79 +0.07 110 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.24 -0.28 113 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 844 0
29JAN26 45.00 P 0.08 0.08 0.08 0.01 -0.02 24 3 1,437 -3
29JAN26 46.00 P 0.11 0.11 0.11 0.02 -0.03 25 2 2,948 0
29JAN26 47.00 P 0.13 0.13 0.13 0.04 -0.03 25 12 1,950 -2
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 829 0
29JAN26 49.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 519 0
29JAN26 50.00 P 0.27 0.27 0.24 0.17 -0.08 24 19 8,461 +6
29JAN26 52.50 P 0.51 0.52 0.50 0.49 -0.11 24 87 4,397 +85
29JAN26 55.00 P 1.05 1.10 1.01 1.07 -0.16 23 576 7,397 +113
29JAN26 57.50 P 2.11 2.11 2.11 2.16 -0.19 24 13 776 0
29JAN26 60.00 P 3.66 3.66 3.64 3.71 -0.28 25 72 1,817 -26
29JAN26 62.50 P 0.00 0.00 0.00 5.71 -0.29 27 0 241 0
29JAN26 65.00 P 0.00 0.00 0.00 7.90 -0.58 28 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 10.53 -0.13 36 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 13.02 -0.39 42 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 15.56 -0.26 48 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.13 -0.41 54 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.65 -0.45 59 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.24 +0.01 65 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.72 -0.42 69 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.27 -0.33 74 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 30.79 -0.36 79 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.24 -0.28 81 0 0 0
26FEB26 40.00 P 0.06 0.06 0.06 0.01 0.00 29 50 101 +50
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 27 0 232 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 411 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 0.00 26 0 176 0
26FEB26 47.00 P 0.21 0.21 0.21 0.16 0.00 26 100 182 +100
26FEB26 48.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 767 0
26FEB26 49.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 445 0
26FEB26 52.50 P 0.76 0.77 0.76 0.80 -0.10 24 24 987 -16
26FEB26 55.00 P 1.44 1.44 1.44 1.47 -0.16 24 20 1,068 +20
26FEB26 57.50 P 0.00 0.00 0.00 2.59 -0.18 24 0 1,169 0
26FEB26 60.00 P 4.00 4.02 4.00 4.11 -0.24 25 72 548 0
26FEB26 62.50 P 0.00 0.00 0.00 6.02 -0.49 26 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 8.16 -0.55 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.61 -0.45 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.02 -0.48 35 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 15.57 -0.25 41 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 18.13 -0.42 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.65 -0.47 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.24 +0.01 55 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.73 -0.41 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.27 -0.33 63 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.79 -0.36 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.24 -0.28 69 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 51 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 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 37 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 699 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 2,424 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.07 24 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.09 25 0 9,066 0
30MAR26 46.00 P 0.33 0.33 0.33 0.16 -0.11 25 2 2,067 0
30MAR26 47.00 P 0.42 0.42 0.40 0.23 -0.13 25 77 3,931 +2
30MAR26 48.00 P 0.48 0.48 0.48 0.33 -0.15 25 2 2,846 0
30MAR26 49.00 P 0.61 0.61 0.59 0.46 -0.16 25 4 3,831 +2
30MAR26 50.00 P 0.71 0.75 0.71 0.62 -0.18 25 19 45,823 0
30MAR26 52.50 P 1.20 1.20 1.15 1.18 -0.16 25 328 16,358 +150
30MAR26 55.00 P 1.93 2.03 1.93 2.03 -0.16 25 66 6,745 -48
30MAR26 57.50 P 3.00 3.18 3.00 3.18 -0.16 26 37 3,392 -10
30MAR26 60.00 P 0.00 0.00 0.00 4.67 -0.20 26 0 1,533 0
30MAR26 62.50 P 0.00 0.00 0.00 6.29 -0.63 25 0 298 0
30MAR26 65.00 P 0.00 0.00 0.00 8.66 -0.36 30 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 10.88 -0.18 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.08 -0.42 32 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 15.57 -0.25 36 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.13 -0.42 40 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 20.70 -0.42 45 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 23.24 -0.45 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.73 -0.41 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.30 -0.44 56 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.79 -0.36 58 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.24 -0.31 60 0 0 0
29JUN26 34.00 P 0.18 0.18 0.18 0.04 +0.02 29 5 749 +5
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 303 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 445 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 +0.07 28 0 1,089 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 +0.07 28 0 735 0
29JUN26 45.00 P 0.82 0.82 0.82 0.78 +0.07 28 170 1,443 0
29JUN26 46.00 P 0.96 0.96 0.96 0.96 +0.06 28 170 19,456 +170
29JUN26 47.00 P 0.00 0.00 0.00 1.12 +0.02 27 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 1.33 -0.01 27 0 1,930 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 -0.06 27 0 780 0
29JUN26 50.00 P 0.00 0.00 0.00 1.86 -0.07 27 0 1,960 0
29JUN26 52.50 P 0.00 0.00 0.00 2.69 -0.01 27 0 1,284 0
29JUN26 55.00 P 3.45 3.54 3.45 3.73 -0.06 26 2 3,223 +2
29JUN26 57.50 P 0.00 0.00 0.00 4.98 -0.15 26 0 5,775 0
29JUN26 60.00 P 0.00 0.00 0.00 6.51 -0.23 26 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 8.23 -0.14 26 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 10.17 -0.43 26 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 12.70 +0.15 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.65 +0.11 29 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 16.50 -0.25 26 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 18.73 -0.15 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.49 -0.34 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.34 -1.00 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.82 -0.75 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.52 -0.22 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.79 -0.36 28 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 33.51 -0.39 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 -0.09 28 0 283 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 -0.09 28 0 850 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 -0.11 28 0 89 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.11 28 0 1,090 0
29SEP26 43.00 P 0.00 0.00 0.00 0.92 -0.13 28 0 1,317 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 -0.13 28 0 717 0
29SEP26 45.00 P 0.00 0.00 0.00 1.31 -0.15 28 0 1,862 0
29SEP26 46.00 P 0.00 0.00 0.00 1.56 -0.12 28 4 582 -4
29SEP26 47.00 P 0.00 0.00 0.00 1.82 -0.11 29 2 748 -2
29SEP26 48.00 P 2.09 2.09 2.09 2.09 -0.13 28 27 1,056 +13
29SEP26 49.00 P 2.37 2.37 2.37 2.37 -0.16 28 60 957 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 -0.17 28 0 5,375 0
29SEP26 52.50 P 0.00 0.00 0.00 3.63 -0.21 28 0 1,145 0
29SEP26 55.00 P 0.00 0.00 0.00 4.86 -0.17 28 0 2,435 0
29SEP26 57.50 P 6.27 6.27 6.14 6.24 -0.19 28 43 666 0
29SEP26 60.00 P 7.57 7.57 7.57 7.80 -0.20 29 3 186 +3
29SEP26 62.50 P 0.00 0.00 0.00 9.60 -0.08 30 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 11.34 -0.23 29 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.23 -0.52 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.12 -0.82 29 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 17.47 -0.29 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.61 -0.66 31 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 21.97 0.00 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.47 +0.04 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.59 -0.50 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.61 -0.42 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.19 -0.27 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.54 -0.36 33 0 0 0
30DEC26 41.00 P 1.11 1.11 1.11 0.71 -0.05 26 10 25 -10
30DEC26 42.00 P 1.21 1.23 1.21 0.86 -0.07 26 6 24 +6
30DEC26 43.00 P 1.38 1.38 1.38 1.05 -0.07 26 2 2 +2
30DEC26 44.00 P 0.00 0.00 0.00 1.26 -0.07 27 0 0 0
30DEC26 45.00 P 1.75 1.78 1.75 1.50 -0.08 27 3 3 +3
30DEC26 46.00 P 0.00 0.00 0.00 1.77 -0.08 27 4 44 +4
30DEC26 47.00 P 0.00 0.00 0.00 2.04 -0.11 27 2 2 +2
30DEC26 48.00 P 2.53 2.57 2.50 2.38 -0.10 27 50 50 +50
30DEC26 49.00 P 0.00 0.00 0.00 2.73 -0.09 27 0 200 0
30DEC26 50.00 P 0.00 0.00 0.00 3.11 -0.11 27 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 4.18 -0.12 28 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.41 -0.14 28 0 15 0
30DEC26 57.50 P 6.82 6.82 6.82 6.89 -0.11 29 155 175 +155
30DEC26 60.00 P 0.00 0.00 0.00 8.44 -0.16 29 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 10.12 -0.21 29 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.07 +0.03 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.04 -0.19 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.55 -0.47 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.81 -0.29 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.95 -0.74 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.74 +0.30 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.70 -0.27 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.75 -0.34 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.11 -0.69 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.25 -0.60 31 0 14 0
TOTAL PUT 6,288 436,676 +687
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$ 8.85
30DEC25 3.90 C 0.00 0.00 0.00 5.01 +0.13 174 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.91 +0.05 169 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.81 +0.05 164 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.71 +0.05 159 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.61 +0.04 155 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.52 +0.06 156 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.32 +0.05 147 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.18 +0.02 116 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.11 +0.05 133 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.03 +0.14 139 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.88 +0.09 105 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.67 +0.13 121 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.38 +0.09 88 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.14 +0.10 88 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.87 +0.07 62 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.42 +0.12 77 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.18 +0.13 73 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.92 +0.12 62 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.61 +0.06 0 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.38 +0.08 34 0 28,373 0
30DEC25 7.75 C 1.12 1.13 1.12 1.11 +0.08 0 75 19,760 -51
30DEC25 8.00 C 0.95 0.95 0.95 0.89 +0.08 26 137 9,083 0
30DEC25 8.25 C 0.00 0.00 0.00 0.67 +0.07 25 0 6,411 0
30DEC25 8.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 4,475 0
30DEC25 8.75 C 0.00 0.00 0.00 0.31 +0.06 25 0 12,545 0
30DEC25 9.00 C 0.14 0.20 0.14 0.17 +0.03 23 145 2,294 +145
30DEC25 9.25 C 0.10 0.14 0.10 0.10 +0.02 24 76 1,985 +29
30DEC25 9.50 C 0.07 0.08 0.05 0.05 +0.01 24 105 2,969 +65
30DEC25 9.75 C 0.03 0.04 0.03 0.03 +0.01 26 50 2,309 +30
30DEC25 10.00 C 0.03 0.03 0.03 0.01 0.00 24 30 1,561 +30
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 4.32 +0.05 98 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.18 0.00 69 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.12 +0.04 92 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.03 +0.13 93 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.88 +0.09 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.67 +0.04 79 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.41 +0.03 69 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.15 +0.02 59 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.90 +0.09 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.67 +0.03 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.43 +0.04 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.18 +0.11 47 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.92 +0.09 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.67 +0.09 34 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.44 +0.10 33 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.19 +0.08 28 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.96 +0.07 26 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.74 +0.06 23 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.55 +0.04 22 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.40 +0.04 23 0 1,529 0
29JAN26 9.00 C 0.32 0.35 0.28 0.28 +0.03 23 26 4,996 +20
29JAN26 9.25 C 0.00 0.00 0.00 0.19 +0.03 23 0 950 0
29JAN26 9.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 1,360 0
29JAN26 9.75 C 0.09 0.09 0.09 0.08 +0.01 24 13 2,304 +13
29JAN26 10.00 C 0.07 0.07 0.07 0.05 +0.01 24 48 409 +48
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 31 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 43 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 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.90 +0.01 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.67 +0.03 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.41 +0.01 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.16 +0.03 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.93 +0.02 49 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.67 +0.01 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.43 +0.04 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.18 +0.09 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.94 +0.10 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 +0.10 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 +0.11 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.24 +0.09 27 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 +0.08 25 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.82 +0.07 24 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.62 +0.04 22 0 65 0
26FEB26 8.75 C 0.53 0.53 0.53 0.48 +0.05 23 5 1,692 -5
26FEB26 9.00 C 0.37 0.37 0.37 0.35 +0.04 22 30 2,627 +30
26FEB26 9.25 C 0.26 0.26 0.26 0.26 +0.03 23 8 468 +8
26FEB26 9.50 C 0.20 0.23 0.19 0.19 +0.03 23 257 2,756 +257
26FEB26 9.75 C 0.15 0.15 0.15 0.13 +0.02 23 223 256 +223
26FEB26 10.00 C 0.13 0.13 0.13 0.09 +0.01 23 500 604 +59
26FEB26 10.50 C 0.06 0.06 0.06 0.04 +0.01 23 200 641 +200
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.01 +0.06 72 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.94 +0.08 82 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.84 +0.08 80 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.74 +0.08 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.67 +0.10 83 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.52 +0.06 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.37 +0.10 76 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.28 +0.10 76 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.15 +0.07 66 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.08 +0.16 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.98 +0.09 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.74 +0.10 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.41 +0.01 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.22 +0.09 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.96 +0.05 45 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.71 +0.05 40 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.47 +0.08 38 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.20 +0.07 30 0 3,452 0
30MAR26 7.00 C 0.00 0.00 0.00 1.99 +0.07 33 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 +0.10 30 0 11,934 0
30MAR26 7.50 C 1.49 1.49 1.49 1.50 +0.06 26 85 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.28 +0.06 25 0 9,073 0
30MAR26 8.00 C 1.08 1.08 1.08 1.09 +0.08 25 1 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.87 +0.04 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.71 +0.05 23 0 1,813 0
30MAR26 8.75 C 0.57 0.57 0.57 0.57 +0.05 23 116 3,465 -108
30MAR26 9.00 C 0.00 0.00 0.00 0.44 +0.04 23 0 4,820 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 +0.03 23 0 686 0
30MAR26 9.50 C 0.31 0.31 0.31 0.27 +0.03 24 30 8,247 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 +0.02 23 0 1,702 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 2,190 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 24 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 24 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.46 +0.09 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.37 +0.10 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.28 +0.10 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.16 +0.08 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.08 +0.09 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.98 +0.09 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.74 +0.10 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.47 +0.07 38 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.22 +0.04 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.99 +0.08 34 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.74 +0.07 31 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 +0.10 33 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.21 +0.06 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.04 +0.12 27 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 +0.07 24 0 1,485 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 +0.11 27 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.43 +0.11 26 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 +0.06 25 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.00 +0.03 22 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.87 +0.05 23 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 +0.04 23 0 1,984 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 +0.04 23 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 +0.04 24 0 4,344 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 949 0
29JUN26 9.75 C 0.36 0.36 0.36 0.34 +0.02 24 600 2,023 +600
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 4,614 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 24 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
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 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 4.37 +0.10 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.28 +0.10 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.18 +0.10 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.08 +0.09 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.98 +0.09 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.74 +0.09 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.47 +0.07 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.26 +0.08 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.04 +0.13 37 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.80 +0.13 35 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.53 +0.10 30 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 +0.12 31 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.12 27 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 +0.09 26 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 +0.10 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 +0.11 27 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.30 +0.07 25 0 2,765 0
29SEP26 8.25 C 1.09 1.09 1.09 1.09 -0.01 23 30 182 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.95 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 0.00 24 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 -0.01 24 0 6,524 0
29SEP26 9.25 C 0.60 0.61 0.57 0.62 -0.01 24 10 5,024 -8
29SEP26 9.50 C 0.51 0.51 0.48 0.53 -0.01 24 10 638 +8
29SEP26 9.75 C 0.44 0.44 0.42 0.45 -0.01 24 9 32 +6
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.26 +0.08 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.04 +0.13 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 +0.10 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.53 +0.05 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.35 +0.10 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.10 +0.07 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.87 +0.07 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 +0.07 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.06 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 +0.03 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 +0.03 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 2,819 292,050 +1,629
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 130 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26,319 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 11,685 0
30DEC25 8.00 P 0.02 0.02 0.02 0.02 0.00 25 90 5,262 -33
30DEC25 8.25 P 0.05 0.05 0.05 0.05 0.00 25 5 9,304 -5
30DEC25 8.50 P 0.09 0.09 0.09 0.09 -0.02 23 10 3,171 0
30DEC25 8.75 P 0.16 0.16 0.13 0.17 -0.04 23 617 1,737 +2
30DEC25 9.00 P 0.25 0.26 0.25 0.30 -0.05 23 60 2,781 +60
30DEC25 9.25 P 0.00 0.00 0.00 0.49 -0.05 25 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.92 -0.07 27 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.65 -0.15 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5,238 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 31 50 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 835 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 26 0 2,450 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 24 0 1,826 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1,130 0
29JAN26 8.25 P 0.09 0.09 0.09 0.10 -0.02 23 12 3,133 -8
29JAN26 8.50 P 0.15 0.15 0.15 0.17 -0.02 23 1 996 0
29JAN26 8.75 P 0.00 0.00 0.00 0.27 -0.03 23 0 205 0
29JAN26 9.00 P 0.39 0.39 0.39 0.40 -0.04 24 5 978 0
29JAN26 9.25 P 0.00 0.00 0.00 0.56 -0.05 24 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.74 -0.07 23 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.95 -0.06 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.20 -0.06 28 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.68 -0.12 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.68 -0.04 55 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.68 -0.04 65 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 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 25 0 676 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 24 0 614 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 993 0
26FEB26 8.00 P 0.09 0.09 0.09 0.09 -0.01 23 2 1,814 -2
26FEB26 8.25 P 0.13 0.15 0.13 0.14 -0.02 23 19 1,464 +13
26FEB26 8.50 P 0.20 0.20 0.20 0.22 -0.02 23 5 1,272 0
26FEB26 8.75 P 0.32 0.32 0.32 0.33 -0.02 23 8 262 +8
26FEB26 9.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.61 -0.05 23 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.75 -0.09 21 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.95 -0.10 21 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.20 -0.07 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.69 -0.06 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.70 -0.10 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.68 -0.04 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.68 -0.04 55 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.19 -0.03 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 10,909 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 24 0 6,630 0
30MAR26 8.00 P 0.13 0.13 0.13 0.13 -0.02 23 4 1,937 +2
30MAR26 8.25 P 0.21 0.21 0.21 0.20 -0.02 23 170 2,771 +170
30MAR26 8.50 P 0.00 0.00 0.00 0.29 -0.02 24 0 7,472 0
30MAR26 8.75 P 0.35 0.39 0.34 0.39 -0.03 23 469 3,856 -4
30MAR26 9.00 P 0.48 0.53 0.48 0.52 -0.04 23 500 1,016 +447
30MAR26 9.25 P 0.00 0.00 0.00 0.68 -0.04 24 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.05 24 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 -0.06 24 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 -0.05 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.70 -0.10 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.17 -0.05 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.68 -0.04 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.17 -0.05 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.68 -0.04 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.19 -0.03 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 32 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 6,930 0
29JUN26 7.75 P 0.25 0.25 0.25 0.23 -0.01 24 4 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 -0.02 24 0 1,578 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.03 24 0 6,260 0
29JUN26 8.75 P 0.61 0.61 0.61 0.63 -0.03 24 4 735 +4
29JUN26 9.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 0.92 -0.04 24 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 -0.10 23 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.03 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.45 -0.08 24 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.91 -0.04 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 -0.10 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.83 -0.04 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.25 -0.09 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.69 -0.10 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 -0.08 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 -0.07 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.19 -0.09 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 2,474 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.03 25 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.04 25 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.04 25 0 181 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.05 25 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.05 25 0 3,565 0
29SEP26 8.75 P 0.82 0.82 0.81 0.78 -0.05 25 180 4,005 +180
29SEP26 9.00 P 0.00 0.00 0.00 0.92 -0.05 26 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 -0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 -0.06 26 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 -0.06 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 -0.06 26 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 -0.06 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.43 -0.06 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.88 -0.06 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 -0.05 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 -0.05 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.05 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 -0.05 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 -0.07 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.07 -0.03 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.49 -0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 -0.03 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 -0.03 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 -0.03 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.04 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 -0.04 35 0 0 0
TOTAL PUT 2,215 358,422 +834
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 78.75
30DEC25 35.00 C 0.00 0.00 0.00 43.84 -4.61 97 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 42.90 -4.55 122 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 41.85 -4.60 96 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 40.85 -4.65 91 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 40.21 -4.19 146 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 38.86 -4.60 89 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 37.85 -4.62 65 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 36.85 -4.62 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 35.85 -4.62 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.81 -4.66 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 33.84 -4.53 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.86 -4.62 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.83 -4.65 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 30.87 -4.57 59 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 29.87 -5.41 51 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 28.87 -4.60 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 26.49 -4.52 73 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 23.89 -5.02 46 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 21.48 -4.54 57 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 18.97 -4.57 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.05 -4.05 67 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 14.22 -4.54 48 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 11.64 -4.64 37 0 567 0
30DEC25 70.00 C 11.80 11.80 11.34 10.22 -3.83 53 108 832 0
30DEC25 72.50 C 0.00 0.00 0.00 8.03 -3.45 48 0 2,501 0
30DEC25 75.00 C 6.15 6.15 6.15 6.37 -3.75 48 100 467 +100
30DEC25 77.50 C 5.16 5.16 4.73 4.93 -3.02 48 141 254 +53
30DEC25 80.00 C 4.75 4.90 3.56 3.75 -2.55 48 504 4,853 +249
30DEC25 82.50 C 3.65 3.70 2.66 2.80 -2.15 48 1,007 2,438 +129
30DEC25 85.00 C 2.75 2.81 2.00 2.06 -1.75 49 597 3,485 +87
30DEC25 87.50 C 2.90 2.90 1.52 1.46 -1.46 49 345 2,046 +90
30DEC25 90.00 C 1.51 1.55 1.17 1.01 -1.19 48 377 2,734 +26
30DEC25 92.50 C 1.19 1.19 0.92 0.69 -0.90 48 54 3,547 +8
30DEC25 95.00 C 1.07 1.07 0.71 0.46 -0.67 48 455 3,869 -76
30DEC25 97.50 C 0.75 0.80 0.65 0.30 -0.49 48 23 2,177 +13
30DEC25 100.00 C 0.52 0.52 0.45 0.19 -0.35 48 21 2,146 -19
30DEC25 102.50 C 0.43 0.43 0.36 0.12 -0.24 48 37 876 0
30DEC25 105.00 C 0.40 0.40 0.30 0.08 -0.16 49 232 1,776 -195
30DEC25 107.50 C 0.30 0.30 0.30 0.05 -0.11 49 5 1,136 -5
30DEC25 110.00 C 0.27 0.27 0.20 0.03 -0.07 49 88 4,692 +20
30DEC25 112.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 1,187 0
30DEC25 115.00 C 0.15 0.15 0.15 0.01 -0.03 48 13 7,987 +13
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 199 0
30DEC25 120.00 C 0.07 0.13 0.07 0.01 -0.01 53 92 2,617 +55
30DEC25 122.50 C 0.14 0.14 0.14 0.01 0.00 55 10 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 467 0
30DEC25 130.00 C 0.10 0.10 0.10 0.01 0.00 62 15 270 -15
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 334 0
30DEC25 140.00 C 0.04 0.04 0.04 0.01 0.00 70 100 1,446 +100
29JAN26 55.00 C 0.00 0.00 0.00 24.34 -4.69 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.55 -3.83 67 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.77 -4.36 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.55 -4.37 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.42 -3.70 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.52 -3.40 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.59 -3.46 50 0 0 0
29JAN26 72.50 C 11.85 11.85 10.49 10.34 -2.84 54 122 238 +44
29JAN26 75.00 C 0.00 0.00 0.00 8.53 -3.17 51 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 7.19 -2.78 51 0 15 0
29JAN26 80.00 C 7.18 7.18 6.01 6.08 -2.58 51 40 53 0
29JAN26 82.50 C 6.00 6.07 5.02 5.13 -2.28 52 28 142 +8
29JAN26 85.00 C 5.00 5.00 4.20 4.30 -2.02 52 20 152 +1
29JAN26 87.50 C 4.40 4.45 3.65 3.53 -1.87 52 174 1,859 0
29JAN26 90.00 C 3.70 3.70 3.00 2.88 -1.71 52 39 1,122 +23
29JAN26 92.50 C 2.76 2.76 2.74 2.33 -1.55 52 4 605 +4
29JAN26 95.00 C 2.67 2.67 2.28 1.87 -1.34 52 63 309 +30
29JAN26 97.50 C 2.28 2.28 1.90 1.50 -1.14 52 45 136 -6
29JAN26 100.00 C 1.90 1.90 1.66 1.19 -0.97 52 119 396 +86
29JAN26 102.50 C 1.42 1.42 1.42 0.94 -0.82 51 13 147 -5
29JAN26 105.00 C 1.43 1.43 1.43 0.74 -0.69 51 8 1,145 -8
29JAN26 107.50 C 0.00 0.00 0.00 0.58 -0.57 51 0 162 0
29JAN26 110.00 C 1.00 1.00 1.00 0.46 -0.47 52 2 272 0
29JAN26 112.50 C 0.00 0.00 0.00 0.35 -0.39 51 0 57 0
29JAN26 115.00 C 0.92 0.92 0.92 0.28 -0.31 52 120 555 +120
29JAN26 117.50 C 0.00 0.00 0.00 0.21 -0.26 51 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.16 -0.21 51 0 329 0
29JAN26 122.50 C 0.00 0.00 0.00 0.13 -0.16 52 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.10 -0.13 52 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.08 -0.10 52 0 0 0
29JAN26 130.00 C 0.38 0.38 0.38 0.06 -0.08 52 30 352 +30
29JAN26 132.50 C 0.00 0.00 0.00 0.05 -0.06 52 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 1,233 0
26FEB26 55.00 C 0.00 0.00 0.00 25.46 -3.85 65 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.55 -5.06 53 0 0 0
26FEB26 60.00 C 20.94 20.94 20.94 19.79 -5.56 42 3 3 +3
26FEB26 62.50 C 18.80 18.80 18.80 17.85 -5.31 46 5 5 +5
26FEB26 65.00 C 0.00 0.00 0.00 16.54 -4.56 53 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 14.78 -3.69 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.90 -3.70 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.37 -4.06 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.06 -3.12 52 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.81 -3.45 52 0 0 0
26FEB26 80.00 C 8.93 8.95 7.57 7.71 -2.61 52 18 17 +12
26FEB26 82.50 C 0.00 0.00 0.00 6.74 -2.39 52 0 81 0
26FEB26 85.00 C 0.00 0.00 0.00 5.90 -2.17 53 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 5.11 -2.03 53 0 70 0
26FEB26 90.00 C 5.41 5.41 4.80 4.38 -1.93 53 35 143 +15
26FEB26 92.50 C 0.00 0.00 0.00 3.74 -1.85 53 0 145 0
26FEB26 95.00 C 0.00 0.00 0.00 3.19 -1.66 53 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 2.70 -1.50 53 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 2.29 -1.33 53 0 239 0
26FEB26 102.50 C 0.00 0.00 0.00 1.93 -1.18 53 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 1.63 -1.04 53 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 1.37 -0.92 53 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 1.15 -0.80 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.96 -0.71 52 0 15 0
26FEB26 115.00 C 1.58 1.58 1.58 0.80 -0.62 52 2 20 +2
26FEB26 117.50 C 0.00 0.00 0.00 0.67 -0.53 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.56 -0.46 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.46 -0.40 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.39 -0.34 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.32 -0.30 52 0 51 0
26FEB26 130.00 C 0.00 0.00 0.00 0.26 -0.26 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 39.43 -4.71 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.39 -5.21 61 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.61 -5.24 67 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.67 -4.43 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.64 -4.56 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.61 -4.88 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.85 -4.59 64 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 32.89 -4.41 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.46 -5.42 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.45 -4.63 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.10 -4.97 59 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.03 -4.39 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.67 -4.38 57 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 23.59 -4.21 56 0 15 0
30MAR26 60.00 C 21.46 21.46 21.46 21.58 -4.19 55 3 4 +3
30MAR26 62.50 C 0.00 0.00 0.00 19.64 -4.69 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.88 -4.11 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 16.27 -4.33 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.63 -4.01 54 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 12.93 -4.12 53 0 310 0
30MAR26 75.00 C 11.88 11.88 11.88 11.94 -3.17 55 95 869 +65
30MAR26 77.50 C 0.00 0.00 0.00 10.75 -3.00 55 0 106 0
30MAR26 80.00 C 10.95 10.95 10.95 9.69 -2.65 55 5 429 +5
30MAR26 82.50 C 10.00 10.00 9.60 8.73 -2.47 55 30 694 +27
30MAR26 85.00 C 0.00 0.00 0.00 7.87 -2.29 56 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 7.11 -2.10 56 0 32 0
30MAR26 90.00 C 6.60 6.60 6.45 6.33 -2.04 56 11 1,114 +11
30MAR26 92.50 C 5.98 5.98 5.98 5.62 -1.98 56 8 307 +8
30MAR26 95.00 C 0.00 0.00 0.00 4.98 -1.93 56 0 539 0
30MAR26 97.50 C 0.00 0.00 0.00 4.41 -1.79 56 0 208 0
30MAR26 100.00 C 4.50 4.50 4.50 3.91 -1.64 56 10 316 0
30MAR26 102.50 C 0.00 0.00 0.00 3.45 -1.51 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 3.05 -1.37 56 0 6,515 0
30MAR26 107.50 C 3.70 3.70 3.70 2.69 -1.26 56 50 650 0
30MAR26 110.00 C 0.00 0.00 0.00 2.37 -1.14 56 0 214 0
30MAR26 112.50 C 0.00 0.00 0.00 2.08 -1.05 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.83 -0.95 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.61 -0.86 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 1.41 -0.78 55 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 1.24 -0.71 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 1.06 -0.67 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.93 -0.60 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.81 -0.55 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.71 -0.49 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.62 -0.44 55 0 15 0
30MAR26 137.50 C 1.16 1.16 1.16 0.55 -0.39 55 15 409 +15
30MAR26 140.00 C 0.00 0.00 0.00 0.48 -0.33 55 0 976 0
29JUN26 48.00 C 0.00 0.00 0.00 33.60 -3.94 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.10 -4.67 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.09 -3.85 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.88 -3.99 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.47 -4.42 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.91 -4.03 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.23 -3.76 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.53 -3.81 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.98 -3.68 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.08 -4.32 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.76 -3.75 54 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 16.52 -3.58 55 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 15.80 -3.37 57 0 23 0
29JUN26 77.50 C 15.77 15.77 14.50 14.70 -3.07 57 96 101 +86
29JUN26 80.00 C 0.00 0.00 0.00 13.69 -2.78 57 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 12.75 -2.64 57 0 35 0
29JUN26 85.00 C 11.71 11.71 11.71 11.88 -2.52 58 105 105 +37
29JUN26 87.50 C 0.00 0.00 0.00 11.07 -2.40 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 10.31 -2.31 58 0 2,121 0
29JUN26 92.50 C 0.00 0.00 0.00 9.61 -2.18 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 8.90 -2.14 58 0 112 0
29JUN26 97.50 C 0.00 0.00 0.00 8.23 -2.13 58 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 7.62 -2.07 58 0 280 0
29JUN26 102.50 C 7.62 7.62 7.62 7.05 -1.98 58 50 90 -50
29JUN26 105.00 C 0.00 0.00 0.00 6.52 -1.82 58 0 98 0
29JUN26 107.50 C 0.00 0.00 0.00 6.03 -1.83 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.57 -1.74 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 5.15 -1.65 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.77 -1.55 58 0 57 0
29JUN26 117.50 C 0.00 0.00 0.00 4.41 -1.47 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 4.07 -1.39 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.77 -1.31 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.48 -1.24 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.22 -1.17 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.98 -1.10 58 0 59 0
29JUN26 132.50 C 4.05 4.05 4.05 2.75 -1.04 58 3 18 0
29JUN26 135.00 C 4.02 4.02 4.02 2.47 -1.06 57 3 66 -3
29JUN26 137.50 C 3.96 3.96 3.50 2.29 -0.99 57 6 17 -4
29JUN26 140.00 C 3.55 3.55 3.55 2.18 -0.87 57 3 195 0
29SEP26 55.00 C 31.00 31.00 30.56 30.28 -3.64 61 50 29 +25
29SEP26 57.50 C 0.00 0.00 0.00 28.37 -3.86 59 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 26.86 -3.64 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.45 -3.37 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.17 -3.17 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.61 -3.23 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.29 -3.16 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.14 -3.74 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.69 -3.85 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.86 -3.29 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 17.07 -2.87 59 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 15.99 -2.60 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 15.14 -2.58 59 0 94 0
29SEP26 87.50 C 0.00 0.00 0.00 14.34 -2.53 59 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 13.59 -2.43 59 0 44 0
29SEP26 92.50 C 0.00 0.00 0.00 12.88 -2.34 59 0 32 0
29SEP26 95.00 C 12.35 12.35 12.05 12.05 -2.41 59 2 39 +2
29SEP26 97.50 C 0.00 0.00 0.00 11.60 -2.15 60 0 15 0
29SEP26 100.00 C 11.50 11.50 11.50 10.99 -2.10 60 1 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 10.38 -2.08 60 0 31 0
29SEP26 105.00 C 10.25 10.25 10.25 9.80 -2.07 60 3 9 0
29SEP26 107.50 C 0.00 0.00 0.00 9.25 -2.02 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.73 -1.95 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 8.25 -1.86 59 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 7.79 -1.79 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.36 -1.71 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.95 -1.65 59 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 6.57 -1.57 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.21 -1.51 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.87 -1.44 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.54 -1.39 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.48 -3.97 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.45 -3.54 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.84 -3.72 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.49 -4.06 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.65 -3.91 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.08 -2.61 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.16 -3.82 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.15 -3.26 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.21 -3.73 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.31 -3.05 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.74 -3.01 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.95 -3.21 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.21 -2.54 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.51 -2.46 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.85 -2.38 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.19 -2.33 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.53 -2.32 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.89 -2.33 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.29 -2.32 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.72 -2.32 59 0 0 0
TOTAL CALL 5,763 102,703 +1,224
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 47.00 P 0.05 0.05 0.05 0.01 0.00 68 50 638 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 1,130 0
30DEC25 60.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 1,179 0
30DEC25 62.50 P 0.25 0.30 0.25 0.16 +0.10 48 55 1,783 +55
30DEC25 65.00 P 0.32 0.46 0.32 0.32 +0.20 48 308 2,018 +216
30DEC25 67.50 P 0.50 0.71 0.50 0.61 +0.36 48 97 1,927 +20
30DEC25 70.00 P 0.78 1.11 0.75 1.04 +0.57 48 434 3,281 +343
30DEC25 72.50 P 1.20 1.71 1.20 1.60 +0.79 48 81 1,897 +32
30DEC25 75.00 P 1.77 2.55 1.73 2.43 +1.13 48 353 1,526 -45
30DEC25 77.50 P 2.71 3.60 2.50 3.49 +1.50 48 273 5,041 -54
30DEC25 80.00 P 3.57 5.02 3.40 4.80 +1.95 48 299 4,001 +82
30DEC25 82.50 P 5.13 5.80 4.96 6.42 +2.41 49 56 5,248 -22
30DEC25 85.00 P 6.65 9.87 6.65 8.31 +2.98 51 9 2,416 -6
30DEC25 87.50 P 0.00 0.00 0.00 9.69 +2.66 43 0 1,533 0
30DEC25 90.00 P 0.00 0.00 0.00 11.70 +3.33 41 0 3,729 0
30DEC25 92.50 P 0.00 0.00 0.00 14.52 +3.73 53 0 1,170 0
30DEC25 95.00 P 17.04 17.04 16.58 16.80 +3.89 54 4 3,322 -4
30DEC25 97.50 P 0.00 0.00 0.00 19.14 +4.74 56 0 198 0
30DEC25 100.00 P 21.00 21.00 21.00 21.45 +4.39 54 1 337 -1
30DEC25 102.50 P 0.00 0.00 0.00 23.92 +4.21 57 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 27.04 +4.87 80 0 889 0
30DEC25 107.50 P 0.00 0.00 0.00 28.78 +4.34 56 0 513 0
30DEC25 110.00 P 31.50 31.50 31.50 31.25 +4.25 0 3 76 0
30DEC25 112.50 P 0.00 0.00 0.00 34.53 +5.06 93 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.84 +4.98 92 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 39.56 +5.41 103 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.65 +5.00 94 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 43.79 +4.37 77 0 29 0
30DEC25 125.00 P 0.00 0.00 0.00 47.08 +5.30 114 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 49.82 +5.54 124 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 51.93 +5.16 117 0 15 0
30DEC25 132.50 P 0.00 0.00 0.00 53.83 +4.68 93 0 15 -27
30DEC25 135.00 P 0.00 0.00 0.00 56.78 +5.13 118 0 0 -42
30DEC25 137.50 P 0.00 0.00 0.00 59.49 +5.21 128 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 61.26 +4.59 91 0 0 0
29JAN26 55.00 P 0.39 0.41 0.39 0.21 +0.10 51 55 60 +55
29JAN26 57.50 P 0.00 0.00 0.00 0.37 +0.17 51 0 47 0
29JAN26 60.00 P 0.00 0.00 0.00 0.60 +0.25 51 0 153 0
29JAN26 62.50 P 1.00 1.03 1.00 0.93 +0.38 52 96 257 +75
29JAN26 65.00 P 1.25 1.44 1.25 1.37 +0.53 52 16 535 +13
29JAN26 67.50 P 1.63 1.90 1.63 1.88 +0.65 51 23 233 -10
29JAN26 70.00 P 1.78 2.70 1.78 2.54 +0.79 51 211 619 +134
29JAN26 72.50 P 2.88 3.47 2.88 3.36 +1.02 50 50 268 0
29JAN26 75.00 P 3.98 4.49 3.98 4.46 +1.38 51 58 96 -16
29JAN26 77.50 P 4.72 5.65 4.72 5.59 +1.62 51 120 161 +95
29JAN26 80.00 P 6.00 7.01 5.96 6.96 +1.94 51 73 1,446 +55
29JAN26 82.50 P 7.33 7.50 7.33 8.50 +2.24 52 31 1,473 -28
29JAN26 85.00 P 0.00 0.00 0.00 10.00 +2.34 51 0 1,181 0
29JAN26 87.50 P 0.00 0.00 0.00 12.17 +2.90 54 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 13.46 +2.44 49 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 16.04 +3.94 55 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 18.17 +3.43 56 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 20.28 +3.52 56 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 22.57 +3.70 58 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 25.07 +4.67 62 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 27.04 +3.74 58 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 29.48 +4.03 60 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 31.42 +3.49 51 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 34.53 +4.14 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.84 +4.00 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.61 +4.54 74 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.65 +4.92 68 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.95 +4.25 65 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.08 +5.14 82 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 49.83 +5.55 89 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 51.93 +4.97 84 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 53.91 +4.52 73 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 56.78 +4.92 86 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 59.49 +5.21 92 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 62.29 +4.77 101 0 88 0
26FEB26 55.00 P 0.76 0.76 0.76 0.57 +0.20 52 11 11 +11
26FEB26 57.50 P 0.00 0.00 0.00 0.86 +0.28 52 0 0 0
26FEB26 60.00 P 1.20 1.21 1.20 1.25 +0.40 53 3 203 +3
26FEB26 62.50 P 1.60 1.68 1.60 1.73 +0.52 53 17 73 +17
26FEB26 65.00 P 2.14 2.30 2.14 2.29 +0.64 52 25 170 +10
26FEB26 67.50 P 0.00 0.00 0.00 2.95 +0.76 52 0 73 0
26FEB26 70.00 P 3.24 3.39 3.24 3.74 +0.91 52 3 62 +3
26FEB26 72.50 P 4.70 4.70 4.70 4.68 +1.16 51 10 223 +10
26FEB26 75.00 P 5.12 5.80 5.12 5.77 +1.39 52 3 116 0
26FEB26 77.50 P 6.25 7.11 6.25 7.11 +1.72 52 45 119 +42
26FEB26 80.00 P 7.40 7.40 7.40 8.41 +1.87 52 10 113 +10
26FEB26 82.50 P 8.50 8.50 8.50 9.94 +2.10 53 30 257 -30
26FEB26 85.00 P 0.00 0.00 0.00 11.55 +2.27 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 12.74 +1.90 49 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 15.40 +3.36 55 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 17.00 +2.70 53 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.35 +3.19 56 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 21.23 +3.17 56 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 23.62 +3.53 58 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 25.64 +3.51 57 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.12 +3.90 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.20 +3.76 59 0 0 0
26FEB26 110.00 P 32.38 32.38 32.38 32.54 +3.98 60 3 3 +3
26FEB26 112.50 P 0.00 0.00 0.00 34.53 +3.67 57 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.19 +3.79 61 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.61 +4.50 63 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.93 +4.10 63 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 44.34 +4.14 64 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.08 +4.52 69 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 49.83 +4.90 75 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 52.05 +4.74 73 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.03 55 0 140 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 +0.04 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.04 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.18 +0.06 55 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 +0.07 55 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.27 +0.09 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.10 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.12 55 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 +0.14 55 0 28 0
30MAR26 49.00 P 0.00 0.00 0.00 0.54 +0.16 55 0 20 0
30MAR26 50.00 P 0.94 0.94 0.94 0.63 +0.19 55 1 721 0
30MAR26 52.50 P 1.08 1.08 1.08 0.91 +0.26 55 2 517 +2
30MAR26 55.00 P 0.00 0.00 0.00 1.27 +0.34 55 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.70 +0.44 56 0 800 0
30MAR26 60.00 P 2.15 2.27 2.15 2.26 +0.58 56 80 540 +58
30MAR26 62.50 P 2.68 2.90 2.68 2.86 +0.65 55 15 817 +12
30MAR26 65.00 P 3.63 3.63 3.63 3.56 +0.76 55 4 16 -1
30MAR26 67.50 P 0.00 0.00 0.00 4.36 +0.89 55 0 454 0
30MAR26 70.00 P 5.00 5.40 5.00 5.25 +1.04 55 10 3,021 +10
30MAR26 72.50 P 0.00 0.00 0.00 6.31 +1.24 54 0 1,564 0
30MAR26 75.00 P 6.95 6.95 6.95 7.49 +1.36 55 30 6,899 0
30MAR26 77.50 P 8.72 8.72 8.72 8.72 +1.58 54 20 494 +20
30MAR26 80.00 P 10.10 10.10 10.10 10.20 +1.84 55 1 1,451 0
30MAR26 82.50 P 10.50 10.50 10.50 11.73 +2.03 55 30 232 0
30MAR26 85.00 P 0.00 0.00 0.00 13.44 +2.29 56 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.19 +2.55 57 0 297 0
30MAR26 90.00 P 16.85 16.85 16.85 17.08 +2.58 58 2 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 18.24 +2.13 54 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 20.81 +2.86 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 22.76 +2.93 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.54 +2.82 57 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 27.04 +3.45 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.02 +3.71 59 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 31.43 +3.65 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.39 +3.90 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 35.63 +4.31 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.03 +3.77 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.78 +4.05 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.96 +3.88 55 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.04 +3.93 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.36 +4.72 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.83 +4.54 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.09 +4.09 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 54.64 +4.96 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.08 +5.22 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.49 +3.74 69 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.29 +4.77 74 0 0 0
29JUN26 48.00 P 1.74 1.74 1.74 1.59 +0.32 58 5 128 +5
29JUN26 49.00 P 0.00 0.00 0.00 1.77 +0.37 58 0 4 0
29JUN26 50.00 P 2.13 2.13 2.13 1.95 +0.38 58 3 113 +3
29JUN26 52.50 P 0.00 0.00 0.00 2.50 +0.48 58 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.09 +0.54 58 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.76 +0.62 57 0 51 0
29JUN26 60.00 P 4.53 4.53 4.40 4.40 +0.57 57 70 181 +20
29JUN26 62.50 P 0.00 0.00 0.00 5.25 +0.72 57 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 6.26 +0.89 57 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.25 +0.98 57 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.34 +1.14 57 0 413 0
29JUN26 72.50 P 9.47 9.47 9.47 9.53 +1.27 57 10 598 +10
29JUN26 75.00 P 0.00 0.00 0.00 10.73 +1.35 56 0 5,491 0
29JUN26 77.50 P 0.00 0.00 0.00 12.11 +1.52 57 0 18 0
29JUN26 80.00 P 0.00 0.00 0.00 13.56 +1.68 57 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 15.06 +1.80 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 16.95 +2.22 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.36 +2.12 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.10 +1.95 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.93 +2.08 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.75 +2.69 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.41 +2.41 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.65 +2.83 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 29.66 +3.08 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.59 +2.78 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.47 +2.96 58 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 35.84 +3.31 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 37.86 +2.80 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.14 +3.80 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.39 +3.94 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.62 +3.66 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 46.82 +3.21 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.13 +3.70 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.42 +4.34 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.73 +3.94 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.87 +3.41 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.21 +4.36 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.56 +3.96 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.02 +4.27 65 0 27 0
29SEP26 55.00 P 4.80 4.80 4.80 4.78 +0.65 58 3 31 +3
29SEP26 57.50 P 0.00 0.00 0.00 5.55 +0.63 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.46 +0.78 58 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.39 +0.87 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.46 +0.93 58 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 9.59 +1.10 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.77 +1.18 58 0 851 0
29SEP26 72.50 P 0.00 0.00 0.00 12.03 +1.30 58 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 13.37 +1.44 58 0 706 0
29SEP26 77.50 P 0.00 0.00 0.00 14.77 +1.55 58 0 351 0
29SEP26 80.00 P 15.41 15.41 15.41 16.25 +1.67 58 1 1,206 +1
29SEP26 82.50 P 0.00 0.00 0.00 17.81 +1.79 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.42 +1.90 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 20.96 +1.87 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 22.69 +1.99 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 24.46 +2.26 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.30 +2.38 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.17 +2.44 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.06 +2.67 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.64 +3.28 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.99 +2.87 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.57 +2.43 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 37.98 +2.86 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.00 +2.92 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.16 +3.10 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.77 +3.65 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.47 +3.24 61 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 48.48 +3.13 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.77 +3.79 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.26 +3.66 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.86 +3.45 60 0 0 0
30DEC26 60.00 P 8.04 8.04 8.04 8.04 +0.76 58 1 1 +1
30DEC26 62.50 P 0.00 0.00 0.00 8.99 +0.80 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.22 +1.01 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.41 +1.13 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.68 +1.24 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.00 +1.34 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.42 +1.51 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.88 +1.62 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.34 +1.67 58 0 5 0
30DEC26 82.50 P 19.20 19.20 19.20 19.90 +1.68 58 2 2 +2
30DEC26 85.00 P 0.00 0.00 0.00 21.53 +1.79 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.19 +1.91 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.94 +2.03 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.70 +2.12 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.57 +2.36 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.40 +2.48 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.29 +2.58 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.19 +2.63 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.14 +2.74 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.13 +2.87 60 0 0 0
TOTAL PUT 3,206 119,647 +1,145
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$ 14.73
30DEC25 3.56 C 0.00 0.00 0.00 11.18 -0.16 172 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 11.00 -0.16 160 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.83 -0.16 148 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.65 -0.16 124 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.47 -0.16 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.29 -0.16 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 10.11 -0.16 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.94 -0.16 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.76 -0.16 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.58 -0.16 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.40 -0.17 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.22 -0.17 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 9.05 -0.17 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.87 -0.17 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.69 -0.17 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.52 -0.16 120 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.34 -0.16 115 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.17 -0.16 111 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.99 -0.16 106 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.81 -0.16 101 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 116 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$ 14.73
30DEC25 4.20 C 0.00 0.00 0.00 10.54 -0.19 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.44 -0.16 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.34 -0.19 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.24 -0.21 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.13 -0.20 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.04 -0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.94 -0.19 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.84 -0.21 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.49 -0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.24 -0.20 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.99 -0.19 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.74 -0.21 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.50 -0.18 120 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.25 -0.15 113 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 8.00 -0.18 106 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.75 -0.19 99 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.50 -0.19 93 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.25 -0.17 86 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.00 -0.16 79 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.75 -0.20 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.50 -0.21 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.25 -0.20 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.74 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.50 -0.17 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.25 -0.20 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.00 -0.20 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.75 -0.22 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.26 -0.16 50 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.73 -0.24 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.27 -0.21 44 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.77 -0.17 37 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.33 -0.14 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.85 -0.18 39 0 25 0
30DEC25 13.50 C 0.00 0.00 0.00 1.47 -0.15 42 0 135 0
30DEC25 14.00 C 0.00 0.00 0.00 1.13 -0.21 42 0 232 0
30DEC25 14.50 C 0.86 0.86 0.86 0.85 -0.13 44 2 356 +2
30DEC25 15.00 C 0.63 0.63 0.57 0.62 -0.11 44 44 757 0
30DEC25 15.50 C 0.42 0.42 0.42 0.44 -0.11 44 53 347 0
30DEC25 16.00 C 0.31 0.31 0.29 0.30 -0.09 45 115 180 -61
30DEC25 16.50 C 0.00 0.00 0.00 0.21 -0.06 46 0 227 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 268 0
30DEC25 17.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 172 0
30DEC25 18.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 395 0
30DEC25 18.50 C 0.06 0.06 0.06 0.04 -0.01 47 40 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 87 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.53 -0.17 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.29 -0.16 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.04 -0.21 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.81 -0.16 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.32 -0.10 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.78 -0.19 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.30 -0.27 31 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.88 -0.15 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.49 -0.29 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.13 -0.23 44 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.80 -0.24 45 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.50 -0.17 46 0 26 0
29JAN26 14.50 C 1.28 1.28 1.21 1.24 -0.12 46 30 244 +13
29JAN26 15.00 C 0.00 0.00 0.00 1.01 -0.12 46 0 259 0
29JAN26 15.50 C 0.00 0.00 0.00 0.83 -0.10 47 0 223 0
29JAN26 16.00 C 0.00 0.00 0.00 0.67 -0.11 48 0 144 0
29JAN26 16.50 C 0.00 0.00 0.00 0.55 -0.07 49 0 69 0
29JAN26 17.00 C 0.00 0.00 0.00 0.43 -0.06 48 0 691 0
29JAN26 17.50 C 0.00 0.00 0.00 0.34 -0.05 49 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 57 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 81 0
29JAN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.57 -0.14 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.30 -0.21 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.07 -0.26 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.82 -0.26 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.34 -0.17 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.84 -0.18 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.51 -0.13 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.05 -0.26 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.69 -0.15 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.35 -0.20 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.04 -0.15 46 0 15 0
26FEB26 14.00 C 1.82 1.82 1.82 1.76 -0.14 47 15 30 +15
26FEB26 14.50 C 0.00 0.00 0.00 1.51 -0.13 47 0 74 0
26FEB26 15.00 C 0.00 0.00 0.00 1.29 -0.15 47 0 120 0
26FEB26 15.50 C 0.00 0.00 0.00 1.11 -0.13 48 0 82 0
26FEB26 16.00 C 0.00 0.00 0.00 0.94 -0.13 48 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.81 -0.09 49 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.69 -0.08 50 0 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 61 0
26FEB26 18.50 C 0.00 0.00 0.00 0.39 -0.06 49 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 10 0
26FEB26 19.50 C 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 10.18 -0.16 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.08 -0.16 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.98 -0.17 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.88 -0.17 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.78 -0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.53 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.29 -0.16 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.04 -0.17 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.79 -0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.54 -0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.26 -0.18 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.05 -0.17 47 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.78 -0.18 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.56 -0.17 50 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.32 -0.17 53 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.01 -0.23 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.78 -0.20 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.59 -0.18 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.25 -0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.11 -0.17 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.88 -0.09 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.57 -0.28 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.30 -0.21 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.10 -0.25 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.82 -0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.50 -0.16 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.10 -0.14 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.63 -0.20 45 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.34 -0.07 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.99 -0.07 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.66 -0.15 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.32 -0.13 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.12 49 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.83 -0.11 49 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.61 -0.12 49 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.43 -0.10 50 0 79 0
30MAR26 16.00 C 1.27 1.27 1.27 1.24 -0.13 50 1 41 +1
30MAR26 16.50 C 0.00 0.00 0.00 1.10 -0.11 50 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.99 -0.08 52 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.86 -0.07 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.74 -0.07 51 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.64 -0.06 51 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.55 -0.06 51 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.41 -0.04 51 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.30 -0.04 51 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 0.00 52 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 53 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 52 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 10.02 -0.17 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.92 -0.17 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.82 -0.17 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.58 -0.17 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.33 -0.18 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.09 -0.17 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.85 -0.17 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.61 -0.17 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.37 -0.17 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.05 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.81 -0.19 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.59 -0.14 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.32 -0.17 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.11 -0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.88 -0.15 33 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.59 -0.21 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.43 -0.16 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.22 -0.13 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.13 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.79 -0.13 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 -0.16 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.40 -0.10 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.19 -0.18 47 0 602 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 -0.15 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.40 -0.15 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.06 -0.21 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.74 -0.15 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.45 -0.14 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 -0.15 49 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 -0.17 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.68 -0.15 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.44 -0.22 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 -0.12 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 -0.11 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 -0.09 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.08 51 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.59 -0.05 52 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.44 -0.07 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 -0.07 52 0 0 0
29JUN26 18.50 C 1.28 1.28 1.28 1.23 -0.09 52 10 26 +10
29JUN26 19.00 C 0.00 0.00 0.00 1.09 -0.11 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.99 -0.10 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.90 -0.10 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.76 -0.06 52 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 -0.03 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.29 -0.03 52 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 6.04 -0.17 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.84 -0.22 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.64 -0.17 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 -0.20 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.11 -0.26 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.78 -0.26 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 -0.23 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.19 -0.23 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 -0.19 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.66 -0.22 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.12 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 -0.10 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.97 -0.19 51 0 314 0
29SEP26 15.00 C 2.84 2.84 2.84 2.77 -0.19 51 13 859 +13
29SEP26 15.50 C 0.00 0.00 0.00 2.59 -0.10 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.41 -0.10 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 -0.11 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 -0.06 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.02 -0.05 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.88 -0.06 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.78 -0.07 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.67 -0.06 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.56 -0.07 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 -0.07 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 -0.06 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 -0.09 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.92 -0.05 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.04 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.71 -0.04 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 -0.03 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.47 -0.03 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.02 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.02 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 80 0
30DEC26 10.00 C 0.00 0.00 0.00 5.81 -0.10 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 -0.04 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 -0.10 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.93 -0.14 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.56 -0.23 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.31 -0.21 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 -0.19 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.84 -0.20 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.62 -0.18 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.45 -0.18 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.22 -0.15 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.04 -0.19 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 -0.15 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.72 -0.18 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 -0.17 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 -0.10 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.35 -0.06 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.23 -0.09 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.12 -0.08 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.01 -0.09 54 0 0 0
TOTAL CALL 323 13,936 -7
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 4.70 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 0.00 169 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 100 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 63 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 131 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 46 0 113 0
30DEC25 12.50 P 0.10 0.10 0.10 0.08 +0.01 46 10 281 +10
30DEC25 13.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 204 0
30DEC25 13.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 395 0
30DEC25 14.00 P 0.38 0.46 0.38 0.41 +0.02 46 60 179 +60
30DEC25 14.50 P 0.70 0.70 0.70 0.63 +0.05 46 100 1,209 -100
30DEC25 15.00 P 0.00 0.00 0.00 0.90 +0.08 47 0 542 0
30DEC25 15.50 P 0.00 0.00 0.00 1.22 +0.11 47 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 1.59 +0.17 48 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.00 +0.18 50 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.43 +0.12 51 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 2.91 +0.14 55 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 3.40 +0.17 60 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 3.89 +0.15 65 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.40 +0.19 71 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.83 +0.11 66 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.43 +0.25 85 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.46 +0.35 98 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.47 +0.25 109 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.33 +0.22 94 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.46 +0.35 124 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.45 +0.34 130 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.48 +0.37 141 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.44 +0.33 142 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.35 +0.24 131 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.44 +0.22 154 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.46 +0.35 163 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.47 +0.36 170 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.49 +0.38 179 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 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 49 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 0.00 49 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 35 0
29JAN26 12.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 9 0
29JAN26 12.50 P 0.27 0.27 0.27 0.28 +0.03 48 6 135 0
29JAN26 13.00 P 0.41 0.41 0.41 0.41 +0.04 49 1 269 0
29JAN26 13.50 P 0.60 0.60 0.60 0.56 +0.05 48 100 133 -45
29JAN26 14.00 P 0.80 0.80 0.80 0.77 +0.07 49 100 93 -51
29JAN26 14.50 P 0.00 0.00 0.00 1.01 +0.09 49 0 70 0
29JAN26 15.00 P 0.00 0.00 0.00 1.28 +0.09 49 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 1.59 +0.08 50 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.93 +0.09 50 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.28 +0.16 50 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.69 +0.17 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.09 +0.09 51 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.56 +0.21 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.02 +0.14 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.49 +0.15 58 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.97 +0.22 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.46 +0.17 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.47 +0.22 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.49 +0.27 80 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.40 +0.29 78 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.50 +0.26 92 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.53 +0.24 100 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.53 +0.41 105 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 26 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 50 0 31 0
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 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.34 +0.02 50 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.46 +0.03 49 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.62 +0.05 50 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.79 +0.05 49 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.01 +0.07 50 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.25 +0.07 49 0 56 0
26FEB26 15.00 P 1.58 1.58 1.58 1.54 +0.08 50 40 115 +40
26FEB26 15.50 P 0.00 0.00 0.00 1.85 +0.06 51 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.18 +0.08 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.54 +0.12 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.91 +0.09 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.27 +0.05 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.73 +0.11 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.17 +0.12 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.56 +0.07 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.05 +0.20 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.55 +0.14 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 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 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 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 61 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 51 0 10 0
30MAR26 8.25 P 0.05 0.05 0.05 0.03 +0.01 52 10 30 +10
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 48 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 51 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 52 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.02 51 0 12 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 +0.03 51 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 +0.05 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.85 +0.05 51 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.06 +0.07 51 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 +0.07 52 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.53 +0.07 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.82 +0.09 52 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 +0.09 53 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 +0.15 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.80 +0.12 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.18 +0.11 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.11 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.96 +0.12 54 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.37 +0.12 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.80 +0.13 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.24 +0.20 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.69 +0.16 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.56 +0.13 57 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.49 +0.15 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.54 +0.29 66 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.50 +0.26 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.53 +0.24 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.53 +0.39 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.44 +0.27 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.36 +0.25 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.47 +0.25 84 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.46 +0.20 86 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.47 +0.26 90 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.49 +0.23 94 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 57 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 50 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 51 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 0.00 52 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.01 52 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.02 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.03 52 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 +0.04 52 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 +0.05 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.06 52 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 +0.03 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 +0.04 52 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 +0.06 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.09 +0.06 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 +0.08 53 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.70 +0.07 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 +0.08 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.36 +0.09 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.71 +0.09 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 +0.11 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 +0.14 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.84 +0.12 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.25 +0.13 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.66 +0.13 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.08 +0.13 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 +0.14 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.85 +0.15 59 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.78 +0.15 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.72 +0.16 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.57 +0.06 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.53 +0.11 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.57 +0.19 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.52 +0.19 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.51 +0.22 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.48 +0.18 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.47 +0.22 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.49 +0.23 75 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.03 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 +0.04 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.05 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 +0.05 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.05 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 +0.05 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 +0.06 54 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 +0.05 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.55 +0.06 54 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.87 +0.10 54 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.10 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 +0.11 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.83 +0.11 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.11 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 +0.12 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 +0.13 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.14 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.67 +0.13 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.06 +0.13 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.15 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 +0.15 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 +0.16 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 +0.12 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.97 +0.19 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.88 +0.21 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.79 +0.19 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.69 +0.17 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.63 +0.21 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.58 +0.22 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.54 +0.24 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.51 +0.20 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.49 +0.21 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.02 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 +0.04 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.06 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 +0.07 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.07 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 +0.08 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 +0.08 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.09 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.11 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 +0.10 54 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.10 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 +0.10 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.19 +0.10 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 +0.11 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.90 +0.10 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 +0.10 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.64 +0.10 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 +0.12 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.41 +0.12 56 0 0 0
TOTAL PUT 427 14,941 -76
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$ 17.75
30DEC25 8.50 C 0.00 0.00 0.00 9.39 +0.69 163 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.04 +0.59 115 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.80 +0.59 118 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 8.54 +0.58 106 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.27 +0.56 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.11 +0.65 128 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.77 +0.59 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.26 +0.55 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.81 +0.60 89 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.30 +0.59 76 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.78 +0.57 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.31 +0.59 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.81 +0.59 59 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 4.33 +0.61 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.82 +0.61 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.33 +0.60 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.79 +0.58 26 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 2.31 +0.56 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.85 +0.43 29 0 100 0
30DEC25 16.50 C 1.25 1.25 1.25 1.37 +0.38 24 5 320 0
30DEC25 17.00 C 0.88 0.88 0.88 1.02 +0.33 27 15 139 +15
30DEC25 17.50 C 0.56 0.77 0.56 0.71 +0.25 28 23 137 0
30DEC25 18.00 C 0.50 0.50 0.48 0.46 +0.17 28 20 138 +1
30DEC25 18.50 C 0.27 0.27 0.27 0.30 +0.13 29 52 159 +50
30DEC25 19.00 C 0.15 0.20 0.15 0.17 +0.07 28 80 180 +40
30DEC25 19.50 C 0.09 0.09 0.07 0.10 +0.04 29 200 331 +114
30DEC25 20.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,534 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.38 - 54 0 0 -
29JAN26 13.00 C 0.00 0.00 0.00 4.87 +0.61 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.43 +0.66 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.82 +0.54 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.45 +0.72 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.94 +0.63 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.36 +0.47 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.01 +0.49 28 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 1.58 +0.40 26 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.26 +0.36 28 0 2 0
29JAN26 17.50 C 1.03 1.03 1.03 0.98 +0.32 28 20 20 +3
29JAN26 18.00 C 0.00 0.00 0.00 0.74 +0.25 28 0 102 0
29JAN26 18.50 C 0.49 0.49 0.49 0.54 +0.19 28 1 78 0
29JAN26 19.00 C 0.00 0.00 0.00 0.40 +0.16 29 0 54 0
29JAN26 19.50 C 0.00 0.00 0.00 0.28 +0.12 29 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.19 +0.08 29 0 59 0
29JAN26 21.00 C 0.10 0.12 0.10 0.09 +0.05 29 35 67 +35
29JAN26 22.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.48 - 52 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 5.00 +0.61 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.43 +0.66 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.82 +0.54 0 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 3.49 +0.62 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.00 +0.58 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.57 +0.53 29 0 0 0
26FEB26 16.00 C 1.98 1.98 1.98 2.20 +0.51 30 1 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.74 +0.36 26 0 0 0
26FEB26 17.00 C 1.49 1.49 1.49 1.43 +0.32 27 15 15 +15
26FEB26 17.50 C 1.19 1.19 1.19 1.17 +0.30 28 12 12 +12
26FEB26 18.00 C 0.00 0.00 0.00 0.93 +0.25 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.74 +0.22 29 0 15 0
26FEB26 19.00 C 0.51 0.51 0.51 0.58 +0.19 29 14 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.44 +0.14 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.33 +0.11 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 30 0
26FEB26 22.00 C 0.13 0.13 0.13 0.09 +0.03 29 10 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.80 +0.54 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.59 +0.63 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.35 +0.63 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.11 +0.57 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.91 +0.55 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.36 +0.64 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.86 +0.65 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.37 +0.55 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.78 +0.53 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.48 +0.72 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.04 +0.65 42 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.50 +0.70 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.03 +0.67 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.62 +0.67 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.15 +0.59 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.73 +0.49 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.26 +0.39 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.95 +0.38 28 0 13 0
30MAR26 17.00 C 0.00 0.00 0.00 1.66 +0.35 29 0 111 0
30MAR26 17.50 C 0.00 0.00 0.00 1.39 +0.31 29 0 148 0
30MAR26 18.00 C 0.00 0.00 0.00 1.14 +0.26 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.95 +0.24 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.79 +0.21 30 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.63 +0.16 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.50 +0.13 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.31 +0.09 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
30MAR26 23.00 C 0.16 0.16 0.16 0.11 +0.04 30 5 5 +5
30MAR26 24.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.95 +0.59 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.45 +0.71 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.98 +0.66 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.46 +0.49 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.01 +0.59 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 5.51 +0.63 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.07 +0.59 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.61 +0.58 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.15 +0.48 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.76 +0.49 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.35 +0.45 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.97 +0.40 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.63 +0.36 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 +0.35 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.04 +0.31 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.78 +0.28 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.55 +0.25 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.34 +0.23 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.18 +0.23 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.00 +0.19 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.90 +0.20 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.65 +0.14 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.46 +0.10 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.56 +0.66 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.11 +0.56 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.71 +0.64 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 +0.47 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.82 +0.44 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.47 +0.49 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.12 +0.45 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.78 +0.41 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.49 +0.28 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.23 +0.36 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 +0.32 29 0 0 0
29SEP26 18.00 C 1.71 1.71 1.71 1.80 +0.29 29 1 1 -1
29SEP26 18.50 C 0.00 0.00 0.00 1.59 +0.27 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 +0.23 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.23 +0.22 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 +0.18 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 +0.15 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 +0.12 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.10 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 +0.07 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.62 - 29 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 5.19 +0.48 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.77 +0.45 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.39 +0.45 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 +0.41 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.67 +0.40 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.34 +0.37 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.04 +0.35 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.75 +0.33 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.49 +0.30 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.25 +0.28 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 +0.27 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 +0.24 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 +0.23 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 +0.20 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.32 +0.20 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.05 +0.16 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.83 +0.13 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.11 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 +0.10 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
TOTAL CALL 509 5,791 +289
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 19 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 -0.05 30 0 129 0
30DEC25 16.00 P 0.09 0.09 0.09 0.06 -0.10 29 5 261 0
30DEC25 16.50 P 0.18 0.18 0.17 0.13 -0.17 29 25 350 +25
30DEC25 17.00 P 0.33 0.33 0.25 0.25 -0.25 29 21 313 +15
30DEC25 17.50 P 0.00 0.00 0.00 0.44 -0.33 29 0 360 0
30DEC25 18.00 P 0.82 0.82 0.82 0.70 -0.41 29 1 2,396 +1
30DEC25 18.50 P 1.00 1.00 1.00 1.03 -0.47 30 50 109 -13
30DEC25 19.00 P 0.00 0.00 0.00 1.42 -0.52 31 0 82 0
30DEC25 19.50 P 1.84 1.84 1.84 1.86 -0.55 33 24 59 +24
30DEC25 20.00 P 0.00 0.00 0.00 2.34 -0.57 37 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 3.25 -0.65 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.25 -0.71 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.26 -0.64 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.30 -0.60 66 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.36 -0.54 82 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.27 -0.63 72 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.43 -0.47 106 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.43 -0.55 112 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 13 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 12 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 84 0
29JAN26 15.50 P 0.13 0.13 0.13 0.11 -0.07 29 15 90 +15
29JAN26 16.00 P 0.00 0.00 0.00 0.19 -0.10 29 0 194 0
29JAN26 16.50 P 0.29 0.29 0.29 0.30 -0.16 29 2 79 0
29JAN26 17.00 P 0.51 0.51 0.44 0.47 -0.21 29 6 254 +3
29JAN26 17.50 P 0.00 0.00 0.00 0.67 -0.27 29 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 0.93 -0.33 29 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 1.24 -0.39 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.61 -0.43 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.90 -0.58 26 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.44 -0.50 33 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.27 -0.66 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.38 -0.58 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.26 -0.64 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.30 -0.62 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.36 -0.60 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.27 -0.65 54 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.43 -0.49 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.43 -0.63 81 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 -0.05 29 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 0.12 -0.08 29 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 -0.10 29 0 0 0
26FEB26 16.00 P 0.27 0.27 0.27 0.29 -0.16 28 3 18 0
26FEB26 16.50 P 0.49 0.49 0.49 0.42 -0.20 28 15 120 0
26FEB26 17.00 P 0.00 0.00 0.00 0.60 -0.25 28 0 106 0
26FEB26 17.50 P 0.00 0.00 0.00 0.83 -0.29 29 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.09 -0.34 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.40 -0.28 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 1.75 -0.41 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.07 -0.51 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.54 -0.48 32 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.29 -0.67 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.38 -0.58 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.41 -0.53 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.43 -0.49 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.36 -0.60 51 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.27 -0.65 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.43 -0.49 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.43 -0.63 68 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 17 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.20 -0.10 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 -0.13 29 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.42 -0.17 29 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.57 -0.21 29 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.76 -0.26 29 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 0.98 -0.31 29 0 160 0
30MAR26 18.00 P 0.00 0.00 0.00 1.26 -0.33 29 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.57 -0.36 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.90 -0.39 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.27 -0.41 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.66 -0.42 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.42 -0.59 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.38 -0.58 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.41 -0.53 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.43 -0.59 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.40 -0.56 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.31 -0.75 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.43 -0.49 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.43 -0.63 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.09 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.09 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 -0.12 29 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.53 -0.16 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.67 -0.20 28 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 0.87 -0.22 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.07 -0.26 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.34 -0.26 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.61 -0.28 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.89 -0.33 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.21 -0.35 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.55 -0.38 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.92 -0.40 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.71 -0.45 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.57 -0.49 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.42 -0.59 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.43 -0.59 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.40 -0.56 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.34 -0.72 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.43 -0.49 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.43 -0.63 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.09 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 -0.09 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 -0.10 28 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.64 -0.13 28 0 5 0
29SEP26 15.50 P 0.83 0.83 0.75 0.80 -0.15 28 2 2 +2
29SEP26 16.00 P 0.00 0.00 0.00 0.98 -0.17 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 -0.22 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 -0.26 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 -0.29 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 -0.32 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.20 -0.33 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.55 -0.43 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 -0.44 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.26 -0.46 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.03 -0.29 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 -0.58 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.65 -0.51 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.59 -0.43 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.46 -0.50 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.43 -0.63 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.43 -0.49 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.43 -0.63 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 - 28 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.06 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.09 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 -0.12 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.13 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.15 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.17 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 -0.19 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.65 -0.21 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 -0.23 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 -0.25 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.27 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.78 -0.29 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.10 -0.32 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 -0.32 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.18 -0.35 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 -0.42 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 -0.41 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.63 -0.43 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.52 -0.44 28 0 0 0
TOTAL PUT 169 7,851 +72
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$ 6.85
30DEC25 2.70 C 0.00 0.00 0.00 4.16 +0.14 136 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.07 +0.15 156 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.97 +0.15 150 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.87 +0.14 144 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.77 +0.15 139 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.67 +0.15 133 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.57 +0.14 128 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.47 +0.14 123 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.36 +0.15 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.27 +0.15 113 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.17 +0.15 108 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.07 +0.15 104 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.97 +0.17 99 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.87 +0.17 95 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.76 +0.15 52 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.57 +0.17 83 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.47 +0.15 79 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.37 +0.15 75 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.27 +0.15 71 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.17 +0.14 67 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.07 +0.13 64 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.97 +0.14 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.87 +0.13 57 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.63 +0.14 57 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.37 +0.14 40 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.12 +0.15 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.89 +0.17 35 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.66 +0.12 32 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.46 +0.10 31 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.30 +0.07 31 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 +0.06 32 0 202 0
30DEC25 7.25 C 0.11 0.11 0.10 0.11 +0.04 33 49 54 +21
30DEC25 7.50 C 0.07 0.08 0.07 0.06 +0.02 33 12 772 0
30DEC25 7.75 C 0.04 0.04 0.04 0.03 +0.01 33 9 382 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.18 +0.13 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.09 +0.14 50 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.99 +0.14 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.89 +0.13 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.64 +0.15 38 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.39 +0.14 32 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.15 +0.13 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.93 +0.13 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.73 +0.13 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.54 +0.10 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 +0.08 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 2 0
29JAN26 7.25 C 0.19 0.19 0.19 0.19 +0.06 30 15 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 240 0
29JAN26 7.75 C 0.09 0.10 0.09 0.08 +0.03 30 125 140 +118
29JAN26 8.00 C 0.07 0.07 0.07 0.05 +0.02 31 1 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.10 - 40 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 2.00 +0.12 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.90 +0.14 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.66 +0.14 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 +0.13 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 +0.11 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 +0.11 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 +0.13 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 +0.10 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 +0.09 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 +0.07 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.25 +0.06 29 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.02 31 0 5 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.08 +0.15 58 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.99 +0.16 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.78 +0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.69 +0.16 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.58 +0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.48 +0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.38 +0.15 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.20 +0.15 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.09 +0.16 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.00 +0.17 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.91 +0.17 52 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.81 +0.17 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.70 +0.16 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 +0.15 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 +0.17 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 +0.17 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.30 +0.15 30 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.22 +0.17 39 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 +0.16 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 +0.13 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 +0.15 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 +0.15 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.16 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 +0.15 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.03 +0.11 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 +0.11 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 +0.09 28 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 +0.08 28 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.05 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.75 +0.16 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.65 +0.15 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.55 +0.16 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.47 +0.16 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 +0.14 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.28 +0.16 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 +0.13 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 +0.15 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.14 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.77 +0.14 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.55 +0.12 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 +0.13 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.12 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.09 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.10 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.08 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.09 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.07 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 +0.15 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 +0.18 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.14 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.14 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.13 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.77 +0.12 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 +0.13 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.12 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.11 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.11 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.10 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.08 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.08 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.07 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.05 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.02 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 - 29 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.10 +0.14 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 +0.14 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.12 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.12 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.12 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.11 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.10 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 +0.09 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.08 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.07 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
TOTAL CALL 211 3,480 +139
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 -0.02 33 0 190 0
30DEC25 6.50 P 0.13 0.13 0.12 0.10 -0.05 32 7 275 0
30DEC25 6.75 P 0.00 0.00 0.00 0.19 -0.07 32 0 254 0
30DEC25 7.00 P 0.00 0.00 0.00 0.32 -0.10 32 0 212 0
30DEC25 7.25 P 0.00 0.00 0.00 0.50 -0.10 33 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.71 -0.13 36 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.94 -0.13 39 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.17 -0.15 40 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.41 -0.16 41 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.66 -0.16 46 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.90 -0.17 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JAN26 6.00 P 0.04 0.04 0.04 0.05 -0.02 30 70 76 +69
29JAN26 6.25 P 0.00 0.00 0.00 0.10 -0.03 30 0 102 0
29JAN26 6.50 P 0.18 0.18 0.16 0.17 -0.04 30 3 61 +3
29JAN26 6.75 P 0.00 0.00 0.00 0.26 -0.07 29 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.40 -0.09 30 0 97 0
29JAN26 7.25 P 0.00 0.00 0.00 0.57 -0.12 31 0 210 0
29JAN26 7.50 P 0.88 0.88 0.76 0.77 -0.11 33 41 223 +1
29JAN26 7.75 P 0.00 0.00 0.00 0.94 -0.18 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.19 -0.14 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 -0.15 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.66 -0.16 35 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.91 -0.16 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.90 -0.17 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 -0.04 28 0 5 0
26FEB26 6.50 P 0.21 0.21 0.21 0.21 -0.05 29 10 1 -10
26FEB26 6.75 P 0.00 0.00 0.00 0.32 -0.07 29 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.45 -0.09 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.62 -0.08 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 -0.09 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.00 -0.12 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.21 -0.14 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.44 -0.14 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.68 -0.14 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.93 -0.14 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.16 -0.16 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 -0.16 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.66 -0.16 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.91 -0.16 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 1 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 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.04 29 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 -0.06 28 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.37 -0.07 28 0 130 0
30MAR26 7.00 P 0.50 0.50 0.50 0.50 -0.09 28 50 50 +50
30MAR26 7.25 P 0.00 0.00 0.00 0.66 -0.08 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 -0.08 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 -0.11 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.24 -0.14 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.46 -0.12 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 -0.15 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 -0.14 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 -0.16 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.41 -0.16 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.66 -0.16 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 -0.16 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.03 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 -0.06 30 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 -0.08 29 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.10 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.78 -0.10 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.94 -0.12 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 -0.12 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 -0.13 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 -0.15 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 -0.13 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 -0.15 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 -0.15 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 -0.13 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 -0.16 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 -0.18 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 -0.06 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 -0.08 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.10 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.10 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.12 -0.10 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.11 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 -0.12 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 -0.13 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 -0.11 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 -0.12 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 -0.15 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 -0.12 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.13 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 -0.08 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.08 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 -0.09 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.10 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 -0.10 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.11 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 -0.12 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.12 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 -0.12 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 -0.13 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.13 29 0 0 0
TOTAL PUT 181 2,671 +113
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$ 218.80
30DEC25 100.00 C 0.00 0.00 0.00 119.04 +3.56 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 116.35 +3.61 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 114.06 +3.56 81 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 111.56 +3.56 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 109.07 +3.56 73 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 106.57 +3.55 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 104.08 +3.56 62 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 101.59 +3.56 69 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 99.09 +3.55 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 96.60 +3.55 61 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 94.10 +3.55 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 91.61 +3.55 50 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 89.12 +3.55 58 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 86.62 +3.55 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 84.13 +3.55 51 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 81.63 +3.54 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 79.14 +3.54 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 76.65 +3.55 48 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 74.15 +3.54 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 71.66 +2.95 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 69.17 +3.44 44 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 66.70 +3.30 49 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 64.63 +3.67 68 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 61.79 +3.43 52 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 59.47 +3.39 58 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 56.75 +3.48 44 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 54.28 +3.16 44 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 51.65 +3.26 0 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 50.86 +4.24 70 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 46.89 +1.99 42 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 44.51 +2.79 43 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 42.03 +4.29 41 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 39.83 +4.33 44 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 37.46 +4.14 44 0 2 0
30DEC25 185.00 C 0.00 0.00 0.00 34.85 +3.66 40 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 32.88 +3.77 43 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 30.09 +1.33 37 0 2 0
30DEC25 192.50 C 0.00 0.00 0.00 28.79 +2.54 45 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 26.13 +1.46 41 0 5 0
30DEC25 197.50 C 0.00 0.00 0.00 25.31 +2.81 48 0 25 0
30DEC25 200.00 C 0.00 0.00 0.00 23.33 +3.50 48 0 1,097 0
30DEC25 205.00 C 18.74 18.74 18.74 18.58 +1.74 42 3 1,171 -3
30DEC25 210.00 C 13.24 15.28 13.24 15.85 +2.10 44 60 593 +7
30DEC25 215.00 C 12.27 12.98 12.27 13.00 +1.65 44 76 718 +46
30DEC25 220.00 C 8.04 10.85 8.04 10.38 +1.40 44 143 1,260 +57
30DEC25 225.00 C 7.65 8.80 7.65 8.44 +1.26 45 206 764 -31
30DEC25 230.00 C 5.78 7.00 5.78 6.67 +0.90 45 31 880 -6
30DEC25 235.00 C 5.31 5.49 5.12 5.15 +0.65 45 502 1,433 +442
30DEC25 240.00 C 4.07 4.45 3.79 3.92 +0.50 45 123 630 +4
30DEC25 245.00 C 2.96 3.50 2.96 2.94 +0.37 44 130 631 +27
30DEC25 250.00 C 2.22 2.81 2.22 2.18 +0.27 44 111 1,361 +80
30DEC25 255.00 C 1.98 2.09 1.88 1.59 +0.19 44 41 328 +10
30DEC25 260.00 C 1.57 1.72 1.46 1.15 +0.13 44 218 702 +77
30DEC25 265.00 C 1.23 1.23 1.17 0.82 +0.09 44 64 2,814 +30
30DEC25 270.00 C 0.90 1.00 0.82 0.56 +0.04 44 29 214 +21
30DEC25 275.00 C 0.00 0.00 0.00 0.40 +0.04 44 0 663 0
30DEC25 280.00 C 0.48 0.68 0.48 0.28 +0.03 44 12 1,067 -4
30DEC25 285.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 168 0
30DEC25 290.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 534 0
30DEC25 295.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 76 0
30DEC25 300.00 C 0.17 0.29 0.17 0.06 0.00 44 36 1,377 -6
30DEC25 310.00 C 0.00 0.00 0.00 0.03 0.00 45 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 47 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 72 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 74 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 79.97 +3.37 59 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 77.11 +3.45 45 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 75.13 +3.38 58 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 72.70 +3.92 57 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 70.25 +3.88 55 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 67.84 +3.88 54 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 65.45 +3.87 54 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 63.02 +3.80 52 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 60.66 +3.79 52 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 58.30 +3.74 51 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 55.96 +3.24 50 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 53.64 +3.62 49 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 50.86 +3.06 45 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 48.65 +3.23 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 46.35 +3.55 44 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 44.33 +3.00 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 41.35 +2.91 40 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 41.34 +4.08 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 37.52 +1.68 42 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 37.23 +4.75 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 33.37 +1.65 42 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 33.33 +3.64 49 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 30.56 +1.91 45 0 0 0
29JAN26 197.50 C 29.30 29.30 29.18 28.20 +2.50 43 121 161 +91
29JAN26 200.00 C 26.74 26.74 26.74 27.94 +2.98 48 30 444 +30
29JAN26 205.00 C 0.00 0.00 0.00 24.48 +3.01 47 0 91 0
29JAN26 210.00 C 19.56 19.56 19.56 20.84 +1.91 45 1 137 -1
29JAN26 215.00 C 15.51 18.20 15.51 18.21 +1.75 45 69 419 +68
29JAN26 220.00 C 13.42 15.93 13.42 15.80 +1.68 45 113 582 +9
29JAN26 225.00 C 13.70 13.90 13.26 13.74 +1.50 45 43 229 -8
29JAN26 230.00 C 11.40 11.90 11.10 11.92 +1.33 46 46 382 -8
29JAN26 235.00 C 10.10 10.17 10.10 10.31 +1.14 46 28 455 +28
29JAN26 240.00 C 7.90 8.87 7.90 8.80 +0.92 46 14 697 0
29JAN26 245.00 C 7.00 7.82 7.00 7.44 +0.80 46 32 54 +21
29JAN26 250.00 C 5.89 6.60 5.89 6.26 +0.69 46 33 172 +3
29JAN26 255.00 C 5.40 5.40 5.40 5.24 +0.58 46 1 1,366 0
29JAN26 260.00 C 0.00 0.00 0.00 4.37 +0.49 46 0 644 0
29JAN26 265.00 C 4.42 4.42 4.42 3.62 +0.41 46 2 308 +2
29JAN26 270.00 C 3.68 3.70 3.48 3.00 +0.35 46 4 731 +2
29JAN26 275.00 C 0.00 0.00 0.00 2.47 +0.29 46 0 371 0
29JAN26 280.00 C 0.00 0.00 0.00 2.02 +0.23 46 0 139 0
29JAN26 285.00 C 2.41 2.41 2.41 1.65 +0.19 46 53 306 +53
29JAN26 290.00 C 2.15 2.15 2.09 1.35 +0.16 46 13 286 +10
29JAN26 295.00 C 0.00 0.00 0.00 1.09 +0.13 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.88 +0.10 46 0 215 0
29JAN26 310.00 C 0.00 0.00 0.00 0.57 +0.06 46 0 60 0
29JAN26 320.00 C 0.00 0.00 0.00 0.37 +0.04 46 0 28 0
29JAN26 330.00 C 0.46 0.58 0.46 0.23 +0.02 45 2 18 -1
29JAN26 340.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 60 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 80.10 +2.63 44 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 77.68 +2.87 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 75.94 +3.57 53 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 74.05 +3.76 57 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 71.10 +3.17 51 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 68.77 +3.19 50 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 66.39 +3.14 49 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 63.60 +3.23 45 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 61.80 +3.67 48 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 59.47 +3.12 48 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 57.22 +3.09 47 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 55.01 +3.06 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 52.82 +2.50 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 50.67 +2.96 46 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 48.84 +3.64 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 44.81 +0.05 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 43.00 +2.72 39 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 42.35 +3.11 45 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 39.82 +2.04 42 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 38.38 +2.45 44 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 36.18 +2.27 43 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 35.99 +2.43 48 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 32.45 +0.66 42 0 74 0
26FEB26 197.50 C 0.00 0.00 0.00 31.17 +0.86 43 0 71 0
26FEB26 200.00 C 0.00 0.00 0.00 29.19 +0.51 42 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 27.78 +3.07 46 0 108 0
26FEB26 210.00 C 0.00 0.00 0.00 24.19 +2.01 44 0 243 0
26FEB26 215.00 C 0.00 0.00 0.00 21.63 +1.79 45 0 286 0
26FEB26 220.00 C 19.10 19.24 18.58 19.44 +1.81 45 142 933 +49
26FEB26 225.00 C 16.69 16.69 16.69 17.33 +1.62 45 30 282 0
26FEB26 230.00 C 0.00 0.00 0.00 15.44 +1.47 45 0 789 0
26FEB26 235.00 C 0.00 0.00 0.00 13.60 +1.18 45 0 121 0
26FEB26 240.00 C 11.71 12.28 11.71 11.93 +0.99 45 8 267 0
26FEB26 245.00 C 0.00 0.00 0.00 10.44 +0.88 45 0 150 0
26FEB26 250.00 C 9.65 9.65 9.65 9.10 +0.77 45 30 229 +30
26FEB26 255.00 C 8.55 8.55 8.55 7.92 +0.68 45 1 47 0
26FEB26 260.00 C 0.00 0.00 0.00 6.87 +0.60 45 0 210 0
26FEB26 265.00 C 6.00 6.00 6.00 5.94 +0.52 45 1 18 0
26FEB26 270.00 C 0.00 0.00 0.00 5.12 +0.44 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 4.41 +0.39 45 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 3.79 +0.33 45 0 104 0
26FEB26 285.00 C 0.00 0.00 0.00 3.25 +0.29 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 2.78 +0.25 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 2.37 +0.21 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 2.02 +0.18 45 0 551 0
26FEB26 310.00 C 0.00 0.00 0.00 1.46 +0.13 45 0 1 0
26FEB26 320.00 C 0.00 0.00 0.00 1.01 +0.08 44 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.72 +0.06 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.51 +0.04 44 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.09 0.00 45 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.06 0.00 44 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.02 0.00 44 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 120.34 +3.35 70 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 117.37 +3.45 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 114.91 +3.45 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 112.45 +3.45 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 109.99 +3.44 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 107.54 +3.43 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 105.09 +3.42 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.65 +3.41 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.21 +3.40 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 97.79 +2.56 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.37 +2.55 47 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 93.72 +3.30 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 91.32 +3.29 57 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 88.96 +3.31 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.53 +3.25 55 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 84.19 +3.99 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.84 +3.95 54 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 79.47 +3.87 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.18 +3.84 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 74.85 +3.74 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 72.57 +3.67 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 70.32 +3.60 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.09 +3.08 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.89 +3.04 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.78 +3.42 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 61.59 +3.18 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.49 +2.92 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 57.42 +2.88 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 55.40 +3.03 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 53.42 +2.82 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.45 +2.84 48 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 49.39 +2.20 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 46.74 +2.17 45 0 158 0
30MAR26 182.50 C 0.00 0.00 0.00 46.37 +3.42 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 42.75 +1.60 44 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 41.76 +0.62 46 0 55 0
30MAR26 190.00 C 0.00 0.00 0.00 41.75 +3.65 50 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 38.76 +2.34 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 36.79 +0.46 46 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 35.35 +2.00 46 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 33.62 +0.28 45 0 21 0
30MAR26 205.00 C 0.00 0.00 0.00 30.91 +2.01 46 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 28.92 +2.10 47 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 26.49 +1.76 47 0 85 0
30MAR26 220.00 C 23.40 24.51 23.40 24.45 +1.84 48 77 688 +33
30MAR26 225.00 C 0.00 0.00 0.00 22.39 +1.72 48 0 2,616 0
30MAR26 230.00 C 19.66 19.66 19.66 20.50 +1.61 48 30 1,500 +30
30MAR26 235.00 C 0.00 0.00 0.00 18.71 +1.42 49 0 1,057 0
30MAR26 240.00 C 0.00 0.00 0.00 16.95 +1.26 48 0 151 0
30MAR26 245.00 C 0.00 0.00 0.00 15.34 +1.17 48 0 343 0
30MAR26 250.00 C 13.62 14.00 13.62 13.86 +1.08 48 63 2,355 +57
30MAR26 255.00 C 0.00 0.00 0.00 12.50 +0.99 48 0 2,518 0
30MAR26 260.00 C 0.00 0.00 0.00 11.26 +0.90 48 0 116 0
30MAR26 265.00 C 10.98 11.09 10.83 10.13 +0.83 48 35 179 +24
30MAR26 270.00 C 0.00 0.00 0.00 9.10 +0.75 48 0 455 0
30MAR26 275.00 C 0.00 0.00 0.00 8.17 +0.69 48 0 93 0
30MAR26 280.00 C 8.48 8.48 8.48 7.32 +0.62 48 1 8,048 0
30MAR26 285.00 C 0.00 0.00 0.00 6.56 +0.57 48 0 61 0
30MAR26 290.00 C 0.00 0.00 0.00 5.87 +0.51 48 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 5.24 +0.46 48 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 4.68 +0.41 48 0 573 0
30MAR26 310.00 C 0.00 0.00 0.00 3.72 +0.33 48 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 2.95 +0.27 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 2.34 +0.22 48 0 523 0
30MAR26 340.00 C 0.00 0.00 0.00 1.84 +0.22 48 0 26 0
30MAR26 350.00 C 0.00 0.00 0.00 1.41 +0.14 47 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.11 +0.11 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.87 +0.09 47 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.68 +0.07 47 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.42 +0.05 47 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 120.49 +3.44 48 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 118.07 +3.44 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 115.65 +3.43 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 113.25 +2.22 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 110.86 +3.43 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 108.48 +3.44 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 106.11 +3.44 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 103.77 +3.45 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 101.42 +3.44 48 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 99.10 +2.20 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 96.81 +3.45 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 94.53 +3.46 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 92.25 +3.46 48 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 90.03 +3.47 48 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 87.82 +3.46 48 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 85.62 +3.47 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 83.43 +3.47 48 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 81.33 +3.47 48 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 79.23 +3.48 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 77.13 +3.48 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 75.03 +3.46 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 73.06 +3.46 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 71.50 +2.82 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 69.51 +3.31 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 67.54 +3.86 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 65.60 +3.75 48 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 63.71 +3.68 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 61.57 +3.36 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 59.75 +2.31 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 57.97 +2.28 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 56.22 +2.24 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 54.77 +3.42 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.50 +1.34 44 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 51.49 +3.42 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.89 +2.35 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 48.32 +3.27 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 46.86 +2.44 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 45.82 +2.63 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 43.86 +2.06 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 42.49 +2.04 47 0 0 0
29JUN26 200.00 C 40.50 41.18 40.50 41.18 +2.03 48 2 1,426 +1
29JUN26 205.00 C 0.00 0.00 0.00 37.60 +1.04 46 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 35.39 +1.36 46 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 33.97 +2.26 48 0 336 0
29JUN26 220.00 C 31.96 31.99 31.28 31.18 +2.69 47 332 1,101 +195
29JUN26 225.00 C 0.00 0.00 0.00 30.41 +2.99 49 0 290 0
29JUN26 230.00 C 0.00 0.00 0.00 28.19 +2.72 49 0 1,183 0
29JUN26 235.00 C 25.98 25.98 25.98 25.20 +1.50 47 60 69 -30
29JUN26 240.00 C 0.00 0.00 0.00 24.50 +2.68 48 0 2,130 0
29JUN26 245.00 C 22.77 22.86 22.77 21.93 +1.64 47 96 399 0
29JUN26 250.00 C 0.00 0.00 0.00 21.30 +2.42 49 0 73 0
29JUN26 255.00 C 0.00 0.00 0.00 19.92 +2.41 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 18.57 +2.43 48 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 17.22 +2.28 48 0 47 0
29JUN26 270.00 C 0.00 0.00 0.00 15.95 +2.07 48 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 14.90 +2.08 48 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 13.86 +2.09 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 12.83 +1.92 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 11.85 +1.73 48 0 498 0
29JUN26 295.00 C 12.18 12.18 12.18 11.08 +1.75 48 1 16 +1
29JUN26 300.00 C 0.00 0.00 0.00 10.30 +1.75 48 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 8.76 +1.42 48 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 7.62 +1.42 48 0 30 0
29JUN26 330.00 C 0.00 0.00 0.00 6.51 +1.22 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.60 +1.11 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 4.69 +1.02 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.96 +0.81 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.55 +0.84 48 0 16 0
29JUN26 380.00 C 0.00 0.00 0.00 2.94 +0.69 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.51 +0.60 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.18 +0.59 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 1.85 +0.48 48 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.58 +0.42 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.37 +0.40 48 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.17 +0.33 48 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.99 +0.28 48 0 18 0
29SEP26 100.00 C 122.10 122.11 122.10 122.04 +4.62 60 60 60 +60
29SEP26 102.50 C 0.00 0.00 0.00 118.33 +3.27 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 115.97 +3.24 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 113.61 +2.58 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 111.29 +3.15 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 108.99 +3.12 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 106.70 +3.10 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 104.43 +3.04 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 102.19 +2.99 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 99.98 +2.95 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 97.79 +2.94 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 95.61 +2.87 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 93.45 +2.77 46 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 91.37 +2.75 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 89.30 +2.74 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 87.24 +2.71 46 0 0 0
29SEP26 140.00 C 87.08 87.08 86.90 85.17 +2.56 46 60 60 +60
29SEP26 142.50 C 84.24 84.24 84.24 83.19 +2.50 46 30 30 +30
29SEP26 145.00 C 82.46 83.51 82.46 81.26 +2.49 46 31 31 +31
29SEP26 147.50 C 0.00 0.00 0.00 79.34 +2.47 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 77.42 +2.43 46 0 0 0
29SEP26 152.50 C 76.41 76.41 76.41 77.02 +3.78 50 30 30 +30
29SEP26 155.00 C 0.00 0.00 0.00 73.69 +2.21 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 71.93 +2.19 46 0 0 0
29SEP26 160.00 C 70.98 70.98 70.98 71.57 +3.57 49 30 30 +30
29SEP26 162.50 C 0.00 0.00 0.00 68.42 +2.15 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 66.68 +2.04 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 64.97 +1.89 46 0 0 0
29SEP26 170.00 C 64.36 64.36 64.36 64.77 +3.25 49 30 30 +30
29SEP26 172.50 C 0.00 0.00 0.00 61.81 +0.89 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 60.25 +0.88 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 58.69 +0.84 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 57.58 +2.18 47 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 55.86 +1.80 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 55.85 +4.51 49 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 52.86 +1.53 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 52.18 +1.88 47 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 50.12 +1.51 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 48.81 +0.65 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 48.80 +2.68 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 47.45 +3.52 48 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 43.81 +1.19 46 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 42.71 +1.57 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 39.52 +0.62 47 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 38.23 +1.42 48 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 35.53 +1.85 47 0 32 0
29SEP26 230.00 C 0.00 0.00 0.00 34.20 +0.90 48 0 1,108 0
29SEP26 235.00 C 0.00 0.00 0.00 32.19 +1.56 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 30.55 +0.63 48 0 217 0
29SEP26 245.00 C 29.82 29.82 29.63 28.92 +0.63 48 60 62 +60
29SEP26 250.00 C 28.41 28.82 28.21 27.28 +0.62 47 150 364 +150
29SEP26 255.00 C 0.00 0.00 0.00 25.65 +0.47 47 0 26 0
29SEP26 260.00 C 0.00 0.00 0.00 24.29 +0.40 47 0 328 0
29SEP26 265.00 C 0.00 0.00 0.00 23.00 +0.39 47 0 0 0
29SEP26 270.00 C 24.94 24.94 24.94 21.71 +0.39 47 1 74 0
29SEP26 275.00 C 0.00 0.00 0.00 20.42 +0.39 47 0 6 0
29SEP26 280.00 C 20.80 20.80 20.80 19.21 +0.21 47 1 19 -1
29SEP26 285.00 C 0.00 0.00 0.00 18.22 +0.21 47 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 17.23 +0.21 47 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 16.24 +0.20 47 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 15.25 +0.20 47 0 134 0
29SEP26 310.00 C 0.00 0.00 0.00 13.60 +0.07 47 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 12.13 +0.06 47 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 10.66 0.00 47 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 9.58 -0.03 47 0 28 0
29SEP26 350.00 C 0.00 0.00 0.00 8.53 -0.02 47 0 97 0
29SEP26 360.00 C 0.00 0.00 0.00 7.47 -0.07 47 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 6.74 -0.07 47 0 98 0
29SEP26 380.00 C 0.00 0.00 0.00 6.00 -0.08 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.12 -0.07 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.73 -0.09 47 0 63 0
29SEP26 410.00 C 0.00 0.00 0.00 4.11 -0.10 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 3.63 -0.10 46 0 12 0
29SEP26 430.00 C 0.00 0.00 0.00 3.30 -0.10 47 0 23 0
29SEP26 440.00 C 0.00 0.00 0.00 2.89 -0.10 46 0 0 0
29SEP26 450.00 C 5.40 5.40 5.40 2.58 -0.18 46 10 122 +10
30DEC26 185.00 C 0.00 0.00 0.00 59.83 - 47 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 58.51 +1.65 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 57.19 +1.65 47 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 55.86 +1.60 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 54.54 +1.41 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 53.37 +1.37 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 52.24 +1.37 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 49.97 +1.36 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 47.71 +1.36 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 45.45 +1.07 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 44.24 +1.65 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 42.86 +1.51 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 40.92 +1.32 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 38.98 +1.09 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 37.17 +0.85 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 35.59 +0.84 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 33.19 +1.13 47 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 32.45 +2.29 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 30.87 +1.89 48 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 29.43 +1.54 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 28.19 +1.40 48 0 1 0
TOTAL CALL 3,792 70,752 +1,930
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 23 0
30DEC25 155.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 88 0
30DEC25 157.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 50 0
30DEC25 160.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 479 0
30DEC25 162.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 96 0
30DEC25 165.00 P 0.00 0.00 0.00 0.09 -0.07 45 0 70 0
30DEC25 167.50 P 0.00 0.00 0.00 0.12 -0.10 44 0 102 0
30DEC25 170.00 P 0.00 0.00 0.00 0.17 -0.14 44 0 418 0
30DEC25 172.50 P 0.83 0.83 0.83 0.24 -0.18 44 1 19 +1
30DEC25 175.00 P 0.00 0.00 0.00 0.32 -0.22 44 0 128 0
30DEC25 177.50 P 0.00 0.00 0.00 0.43 -0.29 44 0 134 0
30DEC25 180.00 P 1.30 1.30 1.09 0.57 -0.34 44 65 601 -25
30DEC25 182.50 P 0.00 0.00 0.00 0.75 -0.43 44 0 1,041 0
30DEC25 185.00 P 1.44 1.49 1.44 0.97 -0.50 44 33 1,226 -31
30DEC25 187.50 P 1.78 1.78 1.78 1.23 -0.61 44 30 230 -30
30DEC25 190.00 P 2.70 2.74 1.97 1.55 -0.70 44 188 857 +42
30DEC25 192.50 P 2.90 2.90 2.38 1.93 -0.83 44 58 275 +26
30DEC25 195.00 P 3.30 3.30 2.75 2.38 -0.93 44 82 1,565 +27
30DEC25 197.50 P 3.30 3.45 3.20 2.88 -1.09 44 61 3,429 -57
30DEC25 200.00 P 5.00 5.05 3.70 3.49 -1.19 44 523 4,283 -11
30DEC25 205.00 P 5.70 5.70 4.90 4.93 -1.38 45 280 2,941 -226
30DEC25 210.00 P 7.60 7.60 6.60 6.73 -1.52 45 42 4,379 +23
30DEC25 215.00 P 11.11 11.11 8.90 8.86 -1.79 45 69 2,053 +57
30DEC25 220.00 P 14.02 14.02 11.37 11.17 -2.33 44 436 1,702 -2
30DEC25 225.00 P 15.50 15.50 14.08 13.87 -2.82 43 162 1,384 +29
30DEC25 230.00 P 20.11 20.11 20.11 16.65 -3.87 42 1 1,117 0
30DEC25 235.00 P 21.45 21.45 21.00 20.08 -4.17 41 4 1,437 -2
30DEC25 240.00 P 0.00 0.00 0.00 23.80 -4.62 40 0 134 0
30DEC25 245.00 P 0.00 0.00 0.00 27.96 -4.60 40 0 117 0
30DEC25 250.00 P 0.00 0.00 0.00 32.10 -3.18 38 0 502 0
30DEC25 255.00 P 0.00 0.00 0.00 36.22 -4.72 29 0 75 0
30DEC25 260.00 P 0.00 0.00 0.00 41.52 -4.12 39 0 217 0
30DEC25 265.00 P 0.00 0.00 0.00 46.63 -4.21 44 0 1,078 0
30DEC25 270.00 P 0.00 0.00 0.00 51.43 -3.53 44 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 56.31 -3.55 44 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 61.23 -3.65 44 0 135 0
30DEC25 285.00 P 0.00 0.00 0.00 66.75 -4.87 59 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 72.13 -2.85 67 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 76.58 -3.59 62 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 81.58 -3.94 64 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 91.56 -3.61 70 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 101.20 -3.60 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 111.20 -3.60 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 121.20 -3.73 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 131.20 -3.60 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 141.20 -3.60 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 151.20 -3.60 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 161.20 -3.60 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 171.20 -3.60 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 181.20 -3.60 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 191.20 -3.60 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 201.20 -3.60 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 211.20 -3.60 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 221.20 -3.60 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 231.20 -3.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 8 0
29JAN26 142.50 P 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.12 -0.07 45 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.22 -0.09 46 0 6 0
29JAN26 152.50 P 0.00 0.00 0.00 0.28 -0.11 45 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.36 -0.13 45 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 0.44 -0.19 45 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 0.57 -0.18 45 1 29 +1
29JAN26 162.50 P 0.00 0.00 0.00 0.70 -0.24 45 0 73 0
29JAN26 165.00 P 0.00 0.00 0.00 0.89 -0.27 46 0 51 0
29JAN26 167.50 P 1.75 1.76 1.75 1.08 -0.33 46 31 252 0
29JAN26 170.00 P 2.10 2.10 1.89 1.30 -0.38 46 10 48 +10
29JAN26 172.50 P 0.00 0.00 0.00 1.58 -0.40 46 0 72 0
29JAN26 175.00 P 2.38 2.38 2.37 1.86 -0.51 46 3 156 0
29JAN26 177.50 P 0.00 0.00 0.00 2.21 -0.54 46 0 17 0
29JAN26 180.00 P 3.09 3.10 3.09 2.60 -0.61 46 33 856 0
29JAN26 182.50 P 0.00 0.00 0.00 3.00 -0.73 46 0 389 0
29JAN26 185.00 P 0.00 0.00 0.00 3.52 -0.72 46 1 123 0
29JAN26 187.50 P 0.00 0.00 0.00 4.04 -0.85 46 0 71 0
29JAN26 190.00 P 5.26 5.26 5.26 4.62 -0.74 46 25 289 -6
29JAN26 192.50 P 0.00 0.00 0.00 5.28 -0.88 46 0 232 0
29JAN26 195.00 P 6.72 6.72 6.26 5.97 -0.95 46 24 303 0
29JAN26 197.50 P 6.88 6.88 6.70 6.70 -1.03 46 233 2,045 +228
29JAN26 200.00 P 7.29 8.00 7.29 7.39 -1.17 45 5 2,019 +1
29JAN26 205.00 P 0.00 0.00 0.00 9.24 -1.33 46 0 706 0
29JAN26 210.00 P 12.93 12.93 12.93 11.06 -1.71 45 17 2,085 0
29JAN26 215.00 P 15.81 15.81 14.00 13.38 -1.97 45 40 749 -3
29JAN26 220.00 P 16.67 16.67 16.00 16.19 -1.90 46 74 404 -52
29JAN26 225.00 P 19.94 19.94 19.60 19.11 -2.00 46 31 650 +30
29JAN26 230.00 P 0.00 0.00 0.00 22.31 -2.67 46 0 424 0
29JAN26 235.00 P 0.00 0.00 0.00 24.44 -3.05 43 0 224 0
29JAN26 240.00 P 0.00 0.00 0.00 28.51 -3.71 45 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 33.36 -2.29 49 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 37.37 -2.09 49 0 1,754 0
29JAN26 255.00 P 0.00 0.00 0.00 40.17 -3.39 45 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 45.09 -3.23 48 0 497 0
29JAN26 265.00 P 0.00 0.00 0.00 48.57 -4.08 44 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 52.41 -3.62 41 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 58.02 -4.78 47 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 61.32 -3.78 36 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 66.99 -4.63 45 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 72.50 -2.78 52 0 215 0
29JAN26 295.00 P 0.00 0.00 0.00 77.60 -4.70 55 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 83.85 -2.36 64 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 91.68 -3.49 53 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 101.55 -3.41 55 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 111.20 -3.60 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 121.20 -3.73 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 131.20 -3.60 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 141.20 -3.60 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 151.20 -3.60 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 161.20 -3.60 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 171.20 -3.60 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 181.20 -3.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 191.20 -3.60 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 201.20 -3.60 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 211.20 -3.60 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 221.20 -3.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 231.20 -3.60 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 241.20 -3.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 251.20 -3.60 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 261.20 -3.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 271.20 -3.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 281.20 -3.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.25 -0.10 44 0 24 0
26FEB26 142.50 P 0.00 0.00 0.00 0.32 -0.11 44 0 1 0
26FEB26 145.00 P 0.00 0.00 0.00 0.40 -0.12 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.48 -0.17 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.61 -0.17 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.73 -0.21 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.88 -0.25 44 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.07 -0.26 44 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 1.26 -0.33 44 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 1.49 -0.37 44 0 0 0
26FEB26 165.00 P 2.20 2.20 2.20 1.82 -0.38 45 10 10 +9
26FEB26 167.50 P 0.00 0.00 0.00 2.04 -0.48 44 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 2.45 -0.53 45 0 10 0
26FEB26 172.50 P 0.00 0.00 0.00 2.84 -0.54 45 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 3.23 -0.67 45 0 5 0
26FEB26 177.50 P 0.00 0.00 0.00 3.71 -0.72 45 0 30 0
26FEB26 180.00 P 4.60 4.60 4.45 4.23 -0.72 45 57 1,016 0
26FEB26 182.50 P 5.38 5.38 5.38 4.76 -0.83 45 1 156 +1
26FEB26 185.00 P 0.00 0.00 0.00 5.36 -0.82 45 0 293 0
26FEB26 187.50 P 0.00 0.00 0.00 6.04 -0.86 45 0 375 0
26FEB26 190.00 P 7.00 7.00 6.67 6.72 -0.86 45 3 368 +1
26FEB26 192.50 P 7.42 7.42 7.42 7.34 -1.01 45 50 369 +20
26FEB26 195.00 P 0.00 0.00 0.00 8.10 -1.19 44 0 324 0
26FEB26 197.50 P 9.30 9.30 9.30 8.85 -1.27 44 30 340 +30
26FEB26 200.00 P 0.00 0.00 0.00 9.71 -1.37 44 0 255 0
26FEB26 205.00 P 12.24 12.24 12.24 11.58 -1.58 44 30 865 +30
26FEB26 210.00 P 14.48 14.70 14.48 13.73 -1.78 44 60 326 +60
26FEB26 215.00 P 17.00 17.24 16.31 16.13 -1.94 44 125 504 +20
26FEB26 220.00 P 0.00 0.00 0.00 18.77 -2.03 44 0 342 0
26FEB26 225.00 P 0.00 0.00 0.00 21.82 -2.17 45 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 25.41 -2.33 46 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 27.57 -1.98 44 0 60 0
26FEB26 240.00 P 0.00 0.00 0.00 30.70 -4.07 43 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 34.77 -3.26 44 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 39.64 -2.43 47 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.67 -2.47 48 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 47.73 -3.00 48 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 52.02 -2.79 49 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 56.36 -0.30 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 60.84 -2.88 51 0 16 0
26FEB26 280.00 P 0.00 0.00 0.00 65.14 -3.50 51 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 69.81 -2.54 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 74.50 -3.61 53 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 78.20 -4.10 49 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 83.85 -2.36 54 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 91.68 -3.78 46 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 101.92 -3.31 51 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 111.74 -3.06 53 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 121.55 -3.38 53 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 131.20 -3.69 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 141.20 -3.60 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 151.20 -3.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 161.20 -3.60 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 171.20 -3.60 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 181.20 -3.60 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 191.20 -3.60 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 201.20 -3.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 211.20 -3.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 221.20 -3.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 231.20 -3.60 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 241.20 -3.60 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 251.20 -3.60 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 261.20 -3.60 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 271.20 -3.60 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 281.20 -3.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,535 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.18 -0.06 47 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.36 -0.08 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.44 -0.09 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.53 -0.11 47 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 0.64 -0.13 47 0 61 0
30MAR26 137.50 P 0.00 0.00 0.00 0.77 -0.14 47 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 0.91 -0.17 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.07 -0.21 47 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.27 -0.20 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 1.47 -0.24 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.69 -0.30 47 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 1.98 -0.29 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.26 -0.31 47 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 2.55 -0.41 47 0 0 0
30MAR26 160.00 P 3.30 3.30 3.30 3.02 -0.43 48 3 56 0
30MAR26 162.50 P 0.00 0.00 0.00 3.42 -0.44 48 0 15 0
30MAR26 165.00 P 4.10 4.10 4.10 3.83 -0.52 48 1 52 +1
30MAR26 167.50 P 0.00 0.00 0.00 4.29 -0.54 48 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 4.69 -0.55 47 0 126 0
30MAR26 172.50 P 0.00 0.00 0.00 5.37 -0.25 48 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 5.91 -0.43 48 0 35 0
30MAR26 177.50 P 0.00 0.00 0.00 6.49 -0.70 48 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 7.00 -0.58 47 0 6,600 0
30MAR26 182.50 P 0.00 0.00 0.00 7.71 -0.82 47 0 125 0
30MAR26 185.00 P 0.00 0.00 0.00 8.38 -0.89 47 0 448 0
30MAR26 187.50 P 0.00 0.00 0.00 9.06 -0.98 47 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 9.93 -0.99 47 0 466 0
30MAR26 192.50 P 10.50 10.50 10.50 10.62 -1.15 47 100 421 +100
30MAR26 195.00 P 0.00 0.00 0.00 11.52 -1.21 47 0 572 0
30MAR26 197.50 P 0.00 0.00 0.00 12.46 -1.32 47 0 573 0
30MAR26 200.00 P 14.30 14.30 13.39 13.46 -1.37 47 48 5,030 +2
30MAR26 205.00 P 0.00 0.00 0.00 15.44 -1.68 46 0 639 0
30MAR26 210.00 P 0.00 0.00 0.00 17.78 -1.62 47 0 967 0
30MAR26 215.00 P 20.90 20.90 20.90 20.31 -1.94 47 30 741 +30
30MAR26 220.00 P 0.00 0.00 0.00 23.04 -1.94 47 0 3,638 0
30MAR26 225.00 P 0.00 0.00 0.00 26.22 -2.02 47 0 1,906 0
30MAR26 230.00 P 0.00 0.00 0.00 29.30 -2.08 48 0 1,440 0
30MAR26 235.00 P 0.00 0.00 0.00 31.87 -3.49 47 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 36.64 -2.11 50 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 40.10 -2.37 50 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 43.84 -2.37 50 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 45.63 -2.08 46 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 51.50 -0.72 51 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 55.56 -2.55 51 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 57.93 -1.73 47 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 63.46 -3.28 51 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 68.25 -1.22 53 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 72.62 -2.96 53 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 76.55 -3.61 52 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 80.39 -4.38 51 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.35 -2.60 53 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 93.89 -2.23 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.86 -3.05 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 112.56 -3.24 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 122.22 -3.42 52 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 132.40 -2.49 56 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 141.71 -3.09 54 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 151.60 -3.20 55 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 161.57 -3.23 57 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 171.59 -3.21 60 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 181.20 -3.60 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 191.20 -3.60 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 201.20 -3.60 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 211.20 -3.60 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 221.20 -3.60 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 231.20 -3.60 0 0 0 0
29JUN26 100.00 P 1.28 1.28 1.28 0.29 +0.04 48 16 31 +16
29JUN26 102.50 P 0.00 0.00 0.00 0.35 +0.04 48 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.42 +0.05 48 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.70 +0.05 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.84 +0.06 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.16 +0.09 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.33 +0.11 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.54 +0.08 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.75 +0.08 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 2.03 +0.19 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.34 +0.15 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 2.64 +0.15 48 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 2.95 +0.24 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 3.29 +0.25 48 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.66 +0.22 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.99 +0.15 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.34 +0.10 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.94 +0.12 48 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 5.38 +0.17 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.75 -0.17 47 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 6.28 -0.19 47 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 6.98 -0.04 47 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 7.42 -0.30 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 8.10 -0.27 47 0 100 0
29JUN26 167.50 P 0.00 0.00 0.00 8.78 -0.22 47 0 32 0
29JUN26 170.00 P 0.00 0.00 0.00 9.46 -0.21 47 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 10.15 -0.23 47 0 10 0
29JUN26 175.00 P 0.00 0.00 0.00 10.94 -0.19 47 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 11.79 -0.13 47 0 0 0
29JUN26 180.00 P 12.00 12.20 12.00 12.64 -0.17 47 34 3,900 +26
29JUN26 182.50 P 12.89 12.89 12.74 13.49 -0.36 47 60 195 -15
29JUN26 185.00 P 13.92 13.92 13.92 14.35 -0.41 47 30 126 +30
29JUN26 187.50 P 0.00 0.00 0.00 15.28 -0.39 47 0 15 0
29JUN26 190.00 P 0.00 0.00 0.00 16.32 -0.36 47 0 214 0
29JUN26 192.50 P 0.00 0.00 0.00 17.35 -0.38 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 18.39 -0.46 47 0 183 0
29JUN26 197.50 P 18.81 18.81 18.81 19.43 -0.58 47 30 277 0
29JUN26 200.00 P 19.98 19.98 19.98 20.47 -0.08 46 30 6,265 0
29JUN26 205.00 P 22.64 22.64 22.64 22.88 -0.75 46 30 552 0
29JUN26 210.00 P 0.00 0.00 0.00 25.33 -0.83 46 0 374 0
29JUN26 215.00 P 29.27 29.27 27.64 27.79 -1.99 46 75 356 +75
29JUN26 220.00 P 32.18 32.18 30.46 30.57 -1.39 46 150 3,174 +150
29JUN26 225.00 P 0.00 0.00 0.00 33.40 -1.30 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 36.23 -2.08 46 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 39.29 -2.18 46 0 46 0
29JUN26 240.00 P 43.14 43.14 43.14 42.84 -1.31 46 30 780 +30
29JUN26 245.00 P 0.00 0.00 0.00 46.79 -1.63 47 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 51.00 -1.38 48 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 53.48 -2.98 47 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 55.95 -2.24 45 0 22 0
29JUN26 265.00 P 0.00 0.00 0.00 61.99 -2.09 49 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 64.87 -3.24 47 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 68.96 -2.65 47 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 73.09 -3.09 48 0 25 0
29JUN26 285.00 P 0.00 0.00 0.00 77.73 -0.64 49 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 82.20 -2.06 50 0 692 0
29JUN26 295.00 P 0.00 0.00 0.00 85.06 -2.59 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.32 -2.66 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 97.91 -1.46 48 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 106.66 -1.55 48 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 115.85 -2.59 49 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 126.96 -2.96 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 133.84 -3.01 48 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 143.22 -2.25 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 152.34 -2.78 48 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 161.91 -3.01 48 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 171.59 -3.21 48 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 181.37 -3.43 48 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 191.24 -3.56 48 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 201.20 -3.60 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 211.20 -3.60 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 221.20 -3.60 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 231.20 -3.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.72 -0.22 46 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 0.87 -0.19 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.02 -0.19 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.16 -0.30 46 0 30 0
29SEP26 110.00 P 2.26 2.26 2.23 1.34 -0.34 46 90 90 +75
29SEP26 112.50 P 0.00 0.00 0.00 1.56 -0.29 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.77 -0.30 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 1.99 -0.38 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.26 -0.42 46 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 2.64 -0.44 47 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 2.96 -0.43 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.18 -0.51 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.63 -0.60 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 3.94 -0.59 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.36 -0.59 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.78 -0.63 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.21 -0.75 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.73 -0.79 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.28 -0.65 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.90 -0.55 47 0 50 0
29SEP26 150.00 P 0.00 0.00 0.00 7.38 -0.70 46 0 600 0
29SEP26 152.50 P 0.00 0.00 0.00 8.00 -0.70 47 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 8.61 -0.76 46 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 9.15 -0.93 46 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 9.92 -0.84 46 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 10.60 -0.87 46 0 10 0
29SEP26 165.00 P 0.00 0.00 0.00 11.31 -0.98 46 0 12 0
29SEP26 167.50 P 0.00 0.00 0.00 12.06 -1.10 46 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 12.84 -1.18 46 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 13.66 -1.23 46 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 14.51 -1.25 46 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 15.38 -1.26 46 0 2 0
29SEP26 180.00 P 16.60 16.60 16.60 16.29 -1.37 46 1 3,853 -1
29SEP26 182.50 P 0.00 0.00 0.00 17.29 -1.42 46 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 18.23 -1.53 46 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 19.29 -1.52 46 0 130 0
29SEP26 190.00 P 0.00 0.00 0.00 20.54 -1.33 46 0 100 0
29SEP26 192.50 P 0.00 0.00 0.00 21.64 -1.41 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 22.79 -1.26 46 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 23.97 -1.32 46 0 233 0
29SEP26 200.00 P 25.39 25.39 25.39 25.11 -1.42 46 30 945 -19
29SEP26 205.00 P 28.41 28.41 28.41 27.61 -1.43 46 30 1,347 -30
29SEP26 210.00 P 30.54 30.87 30.54 30.24 -1.54 46 63 135 -3
29SEP26 215.00 P 33.30 33.60 33.22 32.99 -1.63 46 126 132 0
29SEP26 220.00 P 0.00 0.00 0.00 35.83 -1.81 46 0 61 0
29SEP26 225.00 P 39.10 39.10 39.10 38.82 -1.88 46 30 85 0
29SEP26 230.00 P 0.00 0.00 0.00 41.96 -1.93 46 0 80 0
29SEP26 235.00 P 0.00 0.00 0.00 45.24 -2.09 47 0 53 0
29SEP26 240.00 P 0.00 0.00 0.00 48.53 -2.15 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 51.87 -2.00 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.42 -2.17 47 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 60.11 +0.34 49 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 63.85 +0.42 49 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 67.55 +0.27 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 70.55 -0.63 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 74.55 -2.70 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 78.74 -1.50 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 81.50 -3.69 47 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 87.07 -1.54 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 89.33 -2.35 47 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 94.35 -2.89 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 103.49 -2.91 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 109.61 -2.83 46 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 118.13 -2.91 46 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 129.69 -1.61 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 135.89 -2.98 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 144.87 -3.87 46 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 154.11 -3.80 46 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 163.40 -3.14 46 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 172.76 -3.22 46 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 182.30 -3.27 46 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 191.91 -3.34 46 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 201.59 -3.42 46 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 211.38 -3.47 46 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 221.25 -3.55 46 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 231.20 -3.60 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.50 - 46 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 23.58 -1.24 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.66 -1.24 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 25.75 -1.29 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.85 -1.45 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.09 -1.47 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.35 -1.48 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.89 -1.47 46 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 34.47 -1.44 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.38 -1.30 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.20 -1.84 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.89 -2.13 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.30 -1.89 46 0 0 0
30DEC26 235.00 P 48.16 48.16 48.16 49.62 -1.82 47 50 51 +50
30DEC26 240.00 P 0.00 0.00 0.00 52.83 -1.94 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.91 -2.26 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.09 -1.57 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.17 -2.05 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.75 -2.09 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.40 -2.14 47 0 0 0
30DEC26 270.00 P 74.02 74.02 74.02 74.12 -2.17 47 1 8 +1
TOTAL PUT 4,017 116,313 +719
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$ 21.88
30DEC25 8.50 C 0.00 0.00 0.00 13.40 +0.46 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 13.15 +0.46 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.90 +0.45 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.65 +0.45 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 12.40 +0.45 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.15 +0.45 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.90 +0.45 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.41 +0.46 98 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.91 +0.46 90 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.41 +0.46 81 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.91 +0.46 70 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 9.41 +0.45 0 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.91 +0.36 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 8.41 +0.35 0 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 8.00 +0.54 95 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.42 +0.46 58 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 7.02 +0.56 86 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 6.43 +0.47 55 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 6.01 +0.54 72 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 5.42 +0.45 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.92 +0.45 0 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 4.56 +0.48 60 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.93 +0.44 31 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 3.44 +0.43 30 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.95 +0.48 28 0 816 0
30DEC25 19.50 C 2.53 2.53 2.53 2.41 +0.37 0 2 436 0
30DEC25 20.00 C 2.09 2.09 2.06 1.99 +0.35 25 5 604 -3
30DEC25 21.00 C 1.28 1.36 1.22 1.25 +0.29 29 16 1,503 -9
30DEC25 22.00 C 0.54 0.79 0.54 0.71 +0.18 30 164 3,557 -5
30DEC25 23.00 C 0.26 0.41 0.26 0.42 +0.14 34 364 1,718 -313
30DEC25 24.00 C 0.17 0.20 0.16 0.25 +0.11 37 362 1,072 +310
30DEC25 25.00 C 0.07 0.07 0.07 0.16 +0.09 40 25 671 +25
30DEC25 26.00 C 0.00 0.00 0.00 0.10 +0.07 43 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.08 +0.06 47 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.06 +0.05 51 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.91 +0.46 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.41 +0.45 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.95 +0.40 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.45 +0.39 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.00 +0.54 60 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.02 +0.51 55 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.43 +0.47 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.01 +0.54 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.47 +0.48 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.97 +0.43 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.56 +0.48 38 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 4.00 +0.40 27 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.44 +0.37 0 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 3.01 +0.29 21 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.61 +0.32 26 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 2.26 +0.32 29 0 71 0
29JAN26 21.00 C 0.00 0.00 0.00 1.59 +0.23 30 0 232 0
29JAN26 22.00 C 1.16 1.16 1.16 1.10 +0.19 31 40 412 +40
29JAN26 23.00 C 0.80 0.80 0.80 0.75 +0.14 33 75 275 +75
29JAN26 24.00 C 0.50 0.50 0.46 0.51 +0.11 34 40 162 +4
29JAN26 25.00 C 0.32 0.32 0.29 0.35 +0.09 36 48 444 +48
29JAN26 26.00 C 0.00 0.00 0.00 0.24 +0.07 37 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.95 +0.40 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.45 +0.39 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.00 +0.34 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.45 +0.44 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.02 +0.50 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.50 +0.44 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.01 +0.54 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.52 +0.43 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.05 +0.29 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.56 +0.39 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.02 +0.29 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.61 +0.38 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.28 +0.37 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.83 +0.33 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.50 +0.32 30 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.87 +0.25 31 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 1.37 +0.19 31 0 182 0
26FEB26 23.00 C 1.04 1.05 1.02 1.01 +0.17 33 74 535 +54
26FEB26 24.00 C 0.00 0.00 0.00 0.74 +0.15 34 0 150 0
26FEB26 25.00 C 0.00 0.00 0.00 0.54 +0.13 35 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.40 +0.12 36 0 30 0
26FEB26 27.00 C 0.25 0.25 0.25 0.29 +0.10 37 10 55 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.22 +0.09 38 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.13 +0.07 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 13.40 +0.45 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.22 +0.51 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.99 +0.53 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.72 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 12.42 +0.46 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.23 +0.51 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.98 +0.50 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 11.49 +0.50 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.99 +0.51 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 10.47 +0.46 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.12 +0.46 64 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.63 +0.62 61 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.95 +0.40 0 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.53 +0.45 37 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 8.04 +0.38 36 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.45 +0.37 0 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 7.14 +0.62 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 6.51 +0.38 0 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 6.11 +0.45 33 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.52 +0.32 0 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 5.28 +0.52 38 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.61 +0.30 24 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 4.40 +0.49 36 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.86 +0.35 31 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.47 +0.37 31 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 3.06 +0.20 30 0 260 0
30MAR26 20.00 C 2.87 2.87 2.87 2.74 +0.29 31 15 337 +15
30MAR26 21.00 C 0.00 0.00 0.00 2.14 +0.24 31 0 362 0
30MAR26 22.00 C 1.69 1.69 1.69 1.65 +0.20 32 1 358 0
30MAR26 23.00 C 1.24 1.24 1.24 1.26 +0.17 32 1 369 0
30MAR26 24.00 C 0.96 0.96 0.94 0.95 +0.14 33 51 327 +51
30MAR26 25.00 C 0.00 0.00 0.00 0.72 +0.12 34 0 274 0
30MAR26 26.00 C 0.00 0.00 0.00 0.53 +0.09 34 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.40 +0.07 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.29 +0.05 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.23 +0.06 36 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.53 +0.48 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.26 +0.44 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.05 +0.49 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.54 +0.46 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.09 +0.49 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.60 +0.49 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.12 +0.45 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.63 +0.47 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.16 +0.49 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.53 +0.34 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.21 +0.49 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.65 +0.42 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.21 +0.41 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.70 +0.37 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.36 +0.45 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.90 +0.43 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.47 +0.42 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.95 +0.29 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.65 +0.40 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 4.24 +0.30 32 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.84 +0.28 31 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.48 +0.22 31 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 3.23 +0.29 32 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.66 +0.24 32 0 223 0
29JUN26 22.00 C 2.25 2.25 2.25 2.17 +0.19 32 1 479 -1
29JUN26 23.00 C 1.80 1.80 1.80 1.78 +0.16 32 1 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.44 +0.11 33 0 860 0
29JUN26 25.00 C 1.19 1.19 1.19 1.18 +0.10 33 1 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.96 +0.08 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.78 +0.06 34 0 19 0
29JUN26 28.00 C 0.61 0.61 0.61 0.66 +0.07 35 3 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 +0.04 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.43 +0.03 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 0.00 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 0.00 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.12 +0.45 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.63 +0.45 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.16 +0.44 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.66 +0.40 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.21 +0.39 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.78 +0.46 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.27 +0.35 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.86 +0.44 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.44 +0.41 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.13 +0.49 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.64 +0.41 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.28 +0.42 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.87 +0.38 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.55 +0.37 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 4.18 +0.31 31 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.89 +0.29 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.61 +0.27 32 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.22 32 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.64 +0.15 32 0 1 0
29SEP26 23.00 C 2.22 2.22 2.22 2.26 +0.13 33 1 6 +1
29SEP26 24.00 C 0.00 0.00 0.00 1.95 +0.14 33 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.67 +0.11 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.43 +0.10 34 0 34 0
29SEP26 27.00 C 1.19 1.19 1.19 1.24 +0.10 35 2 2 +2
29SEP26 28.00 C 0.00 0.00 0.00 1.06 +0.09 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.93 +0.10 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.80 +0.09 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 +0.09 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 +0.09 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.07 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 +0.08 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.79 +0.40 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.36 +0.39 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.95 +0.43 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.65 +0.52 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.16 +0.42 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.79 +0.39 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.49 +0.40 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.07 +0.30 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.77 +0.30 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.47 +0.27 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 +0.27 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.94 +0.25 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.47 +0.23 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.04 +0.19 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.66 +0.16 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.34 +0.13 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.04 +0.09 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.81 +0.08 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.58 +0.04 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.22 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 -0.04 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
TOTAL CALL 1,302 28,021 +304
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 359 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 449 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 598 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 284 0
30DEC25 19.00 P 0.07 0.07 0.07 0.03 -0.05 30 190 795 +152
30DEC25 19.50 P 0.10 0.10 0.10 0.07 -0.06 31 16 863 0
30DEC25 20.00 P 0.16 0.17 0.16 0.13 -0.09 31 479 1,695 +42
30DEC25 21.00 P 0.40 0.40 0.39 0.38 -0.15 31 289 761 +220
30DEC25 22.00 P 0.81 0.86 0.80 0.83 -0.28 32 15 337 +1
30DEC25 23.00 P 1.51 1.51 1.51 1.55 -0.32 36 2 42 0
30DEC25 24.00 P 0.00 0.00 0.00 2.41 -0.35 42 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.31 -0.38 46 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.31 -0.36 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.31 -0.35 62 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.24 -0.42 63 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.25 -0.43 71 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.26 -0.41 78 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.21 -0.46 78 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.12 -0.55 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.20 -0.47 87 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.13 -0.53 76 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 511 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 280 0
29JAN26 18.50 P 0.00 0.00 0.00 0.08 -0.06 30 0 82 0
29JAN26 19.00 P 0.00 0.00 0.00 0.13 -0.09 29 0 731 0
29JAN26 19.50 P 0.30 0.30 0.30 0.22 -0.12 30 13 480 +7
29JAN26 20.00 P 0.00 0.00 0.00 0.34 -0.15 31 0 111 0
29JAN26 21.00 P 0.84 0.84 0.84 0.68 -0.21 32 2 170 +2
29JAN26 22.00 P 1.15 1.15 1.15 1.18 -0.27 33 4 87 +4
29JAN26 23.00 P 0.00 0.00 0.00 1.84 -0.32 35 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 2.63 -0.29 38 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.49 -0.37 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.41 -0.40 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.31 -0.35 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.24 -0.44 46 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.32 -0.36 56 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.26 -0.41 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.21 -0.47 57 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.20 -0.61 60 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.34 -0.34 75 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.22 -0.45 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 85 0
26FEB26 18.00 P 0.21 0.21 0.21 0.14 -0.04 32 210 250 +180
26FEB26 18.50 P 0.00 0.00 0.00 0.21 -0.05 32 0 95 0
26FEB26 19.00 P 0.00 0.00 0.00 0.30 -0.07 32 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.41 -0.10 32 0 224 0
26FEB26 20.00 P 0.00 0.00 0.00 0.55 -0.13 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 0.93 -0.19 33 0 130 0
26FEB26 22.00 P 1.38 1.38 1.38 1.42 -0.26 33 3 12 +3
26FEB26 23.00 P 1.98 1.98 1.98 2.05 -0.30 34 100 100 +100
26FEB26 24.00 P 0.00 0.00 0.00 2.81 -0.28 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.64 -0.29 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.52 -0.29 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.34 -0.41 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.27 -0.43 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.38 -0.31 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.37 -0.30 54 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.21 -0.47 49 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.20 -0.61 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.34 -0.34 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 -0.07 32 0 253 0
30MAR26 18.00 P 0.34 0.34 0.34 0.26 -0.08 33 15 37 +7
30MAR26 18.50 P 0.40 0.40 0.40 0.35 -0.09 33 20 225 -15
30MAR26 19.00 P 0.00 0.00 0.00 0.46 -0.12 33 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 0.60 -0.14 33 0 581 0
30MAR26 20.00 P 0.78 0.78 0.77 0.76 -0.16 33 16 248 -1
30MAR26 21.00 P 1.12 1.12 1.12 1.16 -0.20 33 3 90 0
30MAR26 22.00 P 1.64 1.64 1.64 1.67 -0.23 34 190 220 +190
30MAR26 23.00 P 0.00 0.00 0.00 2.27 -0.28 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.99 -0.14 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.70 -0.39 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.61 -0.32 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.39 -0.38 36 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.33 -0.51 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.38 -0.33 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.37 -0.32 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.32 -0.36 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.27 -0.54 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.34 -0.34 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.22 -0.45 52 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 43 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 11.00 P 0.11 0.11 0.10 0.01 0.00 37 100 300 -50
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 48 0
29JUN26 13.00 P 0.13 0.13 0.13 0.03 -0.01 33 33 0 -33
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 29 0
29JUN26 14.00 P 0.18 0.18 0.18 0.06 -0.03 33 15 75 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.30 -0.07 33 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.38 -0.09 33 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.48 -0.11 33 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.61 -0.11 33 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 0.74 -0.14 33 0 33 0
29JUN26 19.00 P 0.91 0.91 0.91 0.90 -0.15 33 1 17 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.07 -0.17 33 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.28 -0.17 33 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 1.72 -0.21 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.26 -0.23 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 2.86 -0.27 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.51 -0.31 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.23 -0.35 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.99 -0.39 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.83 -0.39 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.67 -0.41 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.53 -0.43 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.48 -0.39 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.35 -0.45 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.32 -0.49 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.34 -0.35 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.24 -0.43 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.02 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 +0.01 34 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 +0.01 34 5 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 -0.01 34 4 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.92 -0.05 34 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.09 -0.06 34 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 -0.09 34 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 -0.11 34 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 -0.14 34 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.14 -0.18 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.67 -0.25 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.28 -0.28 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.97 -0.27 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.70 -0.29 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.47 -0.30 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.24 -0.34 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.09 -0.34 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.94 -0.30 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.79 -0.38 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.67 -0.38 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.56 -0.39 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.40 -0.52 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.41 -0.38 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.05 32 5 5 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.06 32 4 4 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.07 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 -0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 -0.09 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 -0.12 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.12 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 -0.14 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.38 -0.16 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.95 -0.19 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.56 -0.23 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.24 -0.25 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.94 -0.30 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.71 -0.31 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.49 -0.32 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.32 -0.35 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.16 -0.30 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.00 -0.32 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.80 -0.39 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.73 -0.36 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.61 -0.40 39 0 0 0
TOTAL PUT 1,734 33,283 +834
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$ 6.91
30DEC25 1.95 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.94 +0.02 235 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.82 -0.01 179 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.72 -0.01 171 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.62 0.00 163 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.52 -0.01 156 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.42 -0.01 150 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.32 -0.01 143 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.24 +0.02 179 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.14 +0.01 172 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.04 +0.02 166 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.93 -0.01 145 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.84 +0.02 154 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.72 0.00 108 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.62 0.00 103 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.53 -0.01 124 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.45 +0.03 141 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.12 0.00 76 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.04 +0.02 112 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.95 +0.03 116 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.85 +0.03 111 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.75 -0.02 107 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.63 -0.01 84 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.55 +0.01 98 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.41 -0.03 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.37 +0.05 100 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.16 +0.02 86 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.92 -0.02 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.69 0.00 58 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.43 -0.01 42 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.18 -0.02 34 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.94 -0.03 33 0 15 0
30DEC25 6.25 C 0.00 0.00 0.00 0.73 -0.03 36 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.39 -0.01 38 0 38 0
30DEC25 7.00 C 0.00 0.00 0.00 0.27 0.00 39 0 206 0
30DEC25 7.25 C 0.15 0.15 0.15 0.17 -0.02 38 2 130 +2
30DEC25 7.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 43 0
30DEC25 7.75 C 0.00 0.00 0.00 0.07 0.00 40 0 177 0
30DEC25 8.00 C 0.04 0.04 0.04 0.04 0.00 40 10 187 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 0.00 43 0 178 0
30DEC25 8.50 C 0.02 0.02 0.02 0.02 0.00 44 3 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.17 +0.01 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.99 +0.02 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.72 0.00 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.47 -0.04 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.68 -0.03 39 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.53 -0.04 39 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 209 0
29JAN26 7.25 C 0.31 0.31 0.30 0.31 -0.02 39 60 99 +60
29JAN26 7.50 C 0.25 0.25 0.24 0.24 -0.02 40 15 40 +13
29JAN26 7.75 C 0.00 0.00 0.00 0.18 -0.01 41 0 63 0
29JAN26 8.00 C 0.15 0.15 0.15 0.13 -0.01 41 8 83 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 40 0 62 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 0.00 41 0 74 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 23 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 33 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 120 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 48 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 -0.01 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.05 -0.04 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 +0.01 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.72 -0.09 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.57 +0.04 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.16 +0.06 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 -0.03 40 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.02 40 0 6 0
26FEB26 7.00 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.43 -0.01 41 0 53 0
26FEB26 7.50 C 0.34 0.34 0.34 0.34 -0.02 40 2 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.28 -0.01 41 0 40 0
26FEB26 8.00 C 0.00 0.00 0.00 0.22 0.00 41 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.17 0.00 41 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 0.00 41 0 19 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 0.00 42 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 0.00 42 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.44 -0.01 74 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.34 -0.01 69 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.24 -0.01 64 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.14 -0.01 59 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.04 -0.01 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.45 -0.01 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.35 -0.01 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.25 -0.05 44 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.15 -0.01 39 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.05 -0.02 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.97 0.00 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.86 -0.02 44 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.66 -0.03 39 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.57 -0.06 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 -0.06 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.40 0.00 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.28 -0.03 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 -0.05 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.02 43 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 -0.01 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 -0.02 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 -0.04 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 -0.02 42 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 -0.01 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.03 41 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 -0.02 41 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.65 -0.01 42 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.55 -0.01 42 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.47 -0.01 42 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 -0.02 42 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 -0.01 43 0 16 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 0.00 43 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 11.50 C 0.04 0.04 0.04 0.01 -0.01 40 4 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 3.47 -0.02 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.19 -0.01 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.08 -0.04 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.03 +0.01 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.92 -0.01 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.80 -0.04 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.72 -0.03 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.61 -0.07 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.54 -0.03 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.45 -0.04 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 -0.03 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.05 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 -0.05 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.04 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.05 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 -0.04 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.03 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.04 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.02 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.03 41 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.03 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.76 -0.04 41 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 -0.02 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.45 -0.02 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.02 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 -0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 -0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.04 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.04 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 +0.01 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.01 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 -0.03 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.02 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.02 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.04 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.03 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.04 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 +0.01 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.06 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.03 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 -0.05 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.02 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
TOTAL CALL 104 5,359 +75
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 208 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 189 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 182 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 176 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 169 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 163 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 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 45 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 0.04 +0.01 42 0 264 0
30DEC25 6.25 P 0.00 0.00 0.00 0.07 0.00 40 0 266 0
30DEC25 6.50 P 0.13 0.13 0.12 0.13 +0.01 39 8 107 -6
30DEC25 6.75 P 0.22 0.22 0.22 0.22 0.00 39 2 875 0
30DEC25 7.00 P 0.00 0.00 0.00 0.35 0.00 40 0 187 0
30DEC25 7.25 P 0.00 0.00 0.00 0.51 0.00 41 0 88 0
30DEC25 7.50 P 0.00 0.00 0.00 0.70 +0.01 42 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.91 +0.01 43 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.14 +0.02 46 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 +0.03 53 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.62 +0.02 53 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.86 +0.02 55 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 +0.06 73 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.02 0.02 0.02 0.02 0.00 42 1 2 +1
29JAN26 5.50 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 0.00 42 0 31 0
29JAN26 6.00 P 0.00 0.00 0.00 0.11 0.00 41 0 96 0
29JAN26 6.25 P 0.00 0.00 0.00 0.17 +0.01 41 0 84 0
29JAN26 6.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.35 -0.01 40 0 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.48 0.00 40 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.63 -0.01 40 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.82 0.00 42 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.01 0.00 43 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.22 0.00 44 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.39 -0.03 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.89 +0.03 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 +0.03 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.37 +0.02 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.10 -0.06 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.61 +0.01 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.11 +0.01 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 5.25 P 0.05 0.05 0.05 0.05 0.00 42 2 2 +2
26FEB26 5.50 P 0.00 0.00 0.00 0.08 0.00 42 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.12 0.00 41 0 32 0
26FEB26 6.00 P 0.17 0.17 0.17 0.17 0.00 41 1 16 +1
26FEB26 6.25 P 0.00 0.00 0.00 0.24 -0.01 40 0 3 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 17 0
26FEB26 6.75 P 0.00 0.00 0.00 0.44 -0.01 40 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.58 +0.01 41 0 16 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 0.00 41 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.90 0.00 42 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.10 +0.02 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.25 -0.02 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.43 -0.05 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.67 +0.01 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.95 +0.03 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 0.00 45 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.37 -0.01 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.65 +0.03 51 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 62 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 0.01 -0.01 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 41 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 0.00 42 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 0.00 42 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 0.00 42 0 76 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 0.00 42 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 0.00 42 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 +0.01 42 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.68 0.00 42 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 +0.01 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 +0.01 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 +0.01 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.77 +0.02 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 +0.01 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 +0.01 45 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 -0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 0.00 45 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 +0.05 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.14 -0.02 49 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.63 +0.03 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.11 +0.01 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.59 +0.01 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 41 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 38 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 42 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 0.10 -0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 0.00 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.01 41 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.01 42 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 +0.02 42 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.87 -0.02 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 +0.01 43 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 0.00 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 +0.01 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 +0.01 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 +0.01 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 +0.01 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 +0.03 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 +0.07 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.04 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 +0.06 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.23 +0.03 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.68 +0.02 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.17 +0.05 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.64 +0.01 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.14 -0.01 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 0.00 42 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 0.00 42 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 0.00 42 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.02 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 +0.02 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 +0.01 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 +0.02 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 +0.01 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 0.00 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 +0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.28 +0.03 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.03 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.02 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 +0.02 46 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 +0.02 46 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 +0.04 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.20 +0.02 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 +0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.14 -0.01 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.61 +0.03 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.01 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 0.00 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 -0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 -0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 +0.03 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 0.00 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 -0.01 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.74 0.00 43 0 0 0
TOTAL PUT 14 5,588 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.10
30DEC25 0.85 C 0.00 0.00 0.00 1.26 -0.02 176 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.16 -0.02 155 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.11 -0.02 146 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.01 -0.02 128 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.96 -0.02 120 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.91 -0.02 112 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.86 -0.02 105 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.81 -0.02 98 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.76 -0.02 91 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.71 -0.02 84 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.66 -0.02 78 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.61 -0.02 71 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.56 -0.02 65 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.51 -0.02 59 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.46 -0.02 53 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.41 -0.02 48 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.36 -0.02 42 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.31 -0.02 37 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.27 -0.02 42 0 27 0
30DEC25 1.90 C 0.22 0.22 0.22 0.22 -0.04 35 1 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.19 -0.02 41 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 529 0
30DEC25 2.10 C 0.10 0.10 0.10 0.09 -0.02 37 2 927 0
30DEC25 2.20 C 0.06 0.06 0.05 0.05 -0.02 37 29 433 -2
30DEC25 2.30 C 0.04 0.04 0.04 0.03 -0.01 40 5 138 +5
30DEC25 2.40 C 0.03 0.03 0.03 0.02 0.00 44 1 72 -1
30DEC25 2.50 C 0.01 0.01 0.01 0.01 0.00 44 8 246 +3
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 51 1 83 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.34 -0.02 42 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.26 -0.03 40 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 15 0
29JAN26 2.10 C 0.15 0.15 0.15 0.15 -0.02 43 3 30 +3
29JAN26 2.20 C 0.12 0.12 0.11 0.11 -0.02 44 2 13 0
29JAN26 2.30 C 0.08 0.08 0.08 0.08 -0.02 44 1 16 +1
29JAN26 2.40 C 0.06 0.06 0.06 0.06 -0.01 46 1 225 -1
29JAN26 2.50 C 0.06 0.06 0.06 0.04 -0.01 45 3 73 0
29JAN26 2.60 C 0.04 0.04 0.04 0.03 -0.01 47 2 62 0
29JAN26 2.70 C 0.00 0.00 0.00 0.02 -0.01 47 0 322 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 423 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.29 -0.03 41 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.19 -0.01 45 0 1 0
26FEB26 2.20 C 0.15 0.15 0.15 0.15 -0.02 45 1 1 +1
26FEB26 2.30 C 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
26FEB26 2.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 315 0
26FEB26 2.60 C 0.07 0.07 0.07 0.05 -0.01 46 1 1,687 -1
26FEB26 2.70 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.02 0.00 46 0 147 0
26FEB26 3.00 C 0.03 0.03 0.03 0.01 0.00 42 5 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.26 -0.02 66 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.21 -0.02 59 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.93 -0.01 67 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.88 -0.01 62 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.83 -0.01 58 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.73 -0.01 50 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.68 -0.02 46 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.64 -0.01 48 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.55 -0.02 45 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.51 -0.02 45 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.47 -0.02 45 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.40 -0.02 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.31 -0.02 47 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.24 -0.01 48 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.20 -0.01 48 0 11 0
30MAR26 2.30 C 0.00 0.00 0.00 0.17 -0.01 50 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.14 -0.01 50 0 5 0
30MAR26 2.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 264 0
30MAR26 2.60 C 0.10 0.10 0.10 0.09 -0.01 49 1 128 +1
30MAR26 2.70 C 0.00 0.00 0.00 0.07 -0.01 48 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.06 -0.01 50 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.05 0.00 50 0 25 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 0.00 50 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 47 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.23 -0.02 68 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.13 -0.02 59 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.08 -0.02 55 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.04 -0.01 59 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.99 -0.01 55 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.94 -0.02 51 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.90 -0.01 53 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.85 -0.02 49 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.72 -0.02 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.68 -0.02 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.64 -0.02 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.57 -0.02 47 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.53 -0.03 46 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.47 -0.03 46 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.44 -0.03 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.41 -0.03 46 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.39 -0.02 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.33 -0.01 49 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.28 -0.02 48 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.25 -0.02 49 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 -0.02 49 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.15 -0.01 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.13 -0.01 50 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN26 3.00 C 0.12 0.12 0.12 0.10 -0.01 51 1 2,531 +1
29JUN26 3.10 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.76 -0.02 47 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.72 -0.02 47 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 -0.02 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.66 -0.02 48 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 -0.03 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.59 -0.03 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 -0.03 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 -0.03 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.02 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.02 49 0 5 0
29SEP26 2.10 C 0.40 0.40 0.40 0.40 -0.02 50 3 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 -0.02 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.32 -0.02 49 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.30 -0.02 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.27 -0.02 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 -0.03 50 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.22 -0.02 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 -0.03 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 -0.02 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.01 51 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.02 50 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 50 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.02 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.02 45 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.02 42 0 13 0
30DEC26 1.60 C 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 -0.02 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.38 -0.03 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
30DEC26 2.50 C 0.33 0.33 0.33 0.33 -0.02 51 1 1 +1
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
TOTAL CALL 72 14,058 +11
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 154 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 105 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 92 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC25 1.85 P 0.01 0.01 0.01 0.01 0.00 37 1 17 -1
30DEC25 1.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 105 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 -0.01 32 0 388 0
30DEC25 2.00 P 0.04 0.05 0.04 0.04 0.00 36 19 661 +4
30DEC25 2.10 P 0.08 0.09 0.08 0.08 0.00 35 10 1,004 +5
30DEC25 2.20 P 0.14 0.15 0.14 0.14 +0.01 35 3 487 -1
30DEC25 2.30 P 0.00 0.00 0.00 0.23 +0.02 42 0 71 0
30DEC25 2.40 P 0.00 0.00 0.00 0.32 +0.03 47 0 181 0
30DEC25 2.50 P 0.00 0.00 0.00 0.41 +0.02 47 0 159 0
30DEC25 2.60 P 0.49 0.49 0.49 0.51 +0.02 55 2 65 -2
30DEC25 2.70 P 0.00 0.00 0.00 0.60 +0.02 0 0 920 -94
30DEC25 2.80 P 0.00 0.00 0.00 0.71 +0.03 69 0 53 0
30DEC25 2.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 1.00 +0.02 0 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.70 P 0.02 0.02 0.02 0.01 0.00 38 5 26 +5
29JAN26 1.75 P 0.00 0.00 0.00 0.02 0.00 41 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 0.00 42 0 18 0
29JAN26 1.85 P 0.04 0.04 0.04 0.04 0.00 41 5 12 +3
29JAN26 1.90 P 0.05 0.05 0.05 0.05 0.00 40 10 27 +10
29JAN26 1.95 P 0.07 0.07 0.07 0.07 0.00 41 1 4 +1
29JAN26 2.00 P 0.08 0.08 0.08 0.09 0.00 42 1 39 0
29JAN26 2.10 P 0.00 0.00 0.00 0.14 0.00 43 0 28 0
29JAN26 2.20 P 0.00 0.00 0.00 0.20 +0.01 44 0 63 0
29JAN26 2.30 P 0.00 0.00 0.00 0.27 +0.01 44 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.35 +0.01 46 0 68 0
29JAN26 2.50 P 0.42 0.42 0.42 0.44 +0.02 49 1 14 0
29JAN26 2.60 P 0.50 0.50 0.50 0.53 +0.02 51 3 8 +3
29JAN26 2.70 P 0.00 0.00 0.00 0.61 +0.01 46 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.72 +0.02 57 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.81 +0.02 55 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.91 +0.02 59 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.01 +0.02 63 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.11 +0.02 67 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 0.00 43 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.07 +0.01 44 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.08 0.00 42 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.12 0.00 43 0 58 0
26FEB26 2.10 P 0.00 0.00 0.00 0.18 +0.01 46 0 3 0
26FEB26 2.20 P 0.00 0.00 0.00 0.24 +0.02 46 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.31 +0.02 48 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.38 +0.02 47 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.46 +0.02 48 0 3 0
26FEB26 2.60 P 0.00 0.00 0.00 0.55 +0.03 50 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.64 +0.03 52 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.73 +0.02 53 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.83 +0.03 57 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.92 +0.02 56 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.02 +0.02 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.12 +0.02 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.21 +0.02 61 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.31 +0.02 64 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.41 +0.02 67 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.51 +0.03 70 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 0.00 42 0 11 0
30MAR26 1.60 P 0.03 0.03 0.03 0.03 0.00 44 2 33 +2
30MAR26 1.65 P 0.00 0.00 0.00 0.05 +0.01 48 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 0.00 46 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 +0.01 48 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.14 0.00 46 0 2 0
30MAR26 2.00 P 0.15 0.15 0.15 0.16 0.00 46 1 33 +1
30MAR26 2.10 P 0.00 0.00 0.00 0.22 +0.01 48 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.28 +0.01 48 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.35 +0.01 50 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.42 +0.02 50 0 8 0
30MAR26 2.50 P 0.00 0.00 0.00 0.50 +0.02 51 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.58 +0.02 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.67 +0.03 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.76 +0.03 55 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.85 +0.03 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.94 +0.02 57 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.04 +0.03 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.22 +0.01 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.32 +0.01 62 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.41 +0.01 59 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.51 +0.01 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.61 +0.02 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.81 +0.02 69 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.01 +0.02 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 46 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 48 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 0.00 49 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 0.00 49 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 0.00 49 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 0.00 48 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 48 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 0.00 48 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 +0.01 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 0.00 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.25 +0.02 50 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 +0.01 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.36 +0.01 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.43 +0.02 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.57 +0.02 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 +0.01 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 +0.02 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.89 +0.02 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.98 +0.02 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.07 +0.02 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 +0.03 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.26 +0.03 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.35 +0.02 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.44 +0.01 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.53 +0.01 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.63 +0.01 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.72 +0.01 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.82 +0.02 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 +0.01 57 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 +0.02 59 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 49 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 0.00 48 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 +0.01 49 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 0.00 50 0 16 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 0.00 49 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 49 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 +0.01 49 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 +0.01 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29SEP26 2.00 P 0.28 0.28 0.28 0.29 +0.01 48 2 110 +2
29SEP26 2.10 P 0.00 0.00 0.00 0.36 +0.01 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 0.00 49 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 +0.01 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 +0.01 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 +0.01 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 +0.02 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 +0.02 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 +0.02 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 +0.02 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.11 +0.02 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.20 +0.02 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.29 +0.02 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.38 +0.02 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.48 +0.03 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.57 +0.02 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.66 +0.02 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.75 +0.01 58 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.84 +0.01 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.94 +0.02 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 +0.01 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.12 +0.01 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 +0.02 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.90 +0.02 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.98 +0.02 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.06 +0.02 53 0 0 0
TOTAL PUT 66 9,110 -62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 99.95
30DEC25 47.00 C 0.00 0.00 0.00 53.06 -0.57 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 52.07 -0.57 84 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 51.07 -0.61 74 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 50.07 -0.57 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.58 -0.57 72 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.08 -0.57 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.59 -0.57 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.10 -0.57 60 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.60 -0.58 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.11 -0.57 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.57 -0.62 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 30.29 -0.41 67 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.63 -0.57 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.13 -0.58 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.64 -0.58 29 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.14 -0.59 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 17.85 -0.57 41 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.62 -0.12 44 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 13.06 -0.20 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.24 -0.90 21 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 7.90 -0.55 21 0 59 0
30DEC25 95.00 C 0.00 0.00 0.00 5.68 -0.58 20 0 307 0
30DEC25 97.50 C 0.00 0.00 0.00 3.81 -0.54 20 0 277 0
30DEC25 100.00 C 2.59 2.69 2.59 2.46 -0.33 21 21 285 -6
30DEC25 102.50 C 1.90 1.90 1.39 1.39 -0.30 21 77 457 +52
30DEC25 105.00 C 0.90 0.90 0.70 0.76 -0.15 21 21 182 +9
30DEC25 107.50 C 0.00 0.00 0.00 0.36 -0.09 21 0 308 0
30DEC25 110.00 C 0.32 0.32 0.32 0.15 -0.05 21 1 443 0
30DEC25 112.50 C 0.14 0.14 0.14 0.06 -0.02 21 1 97 +1
30DEC25 115.00 C 0.00 0.00 0.00 0.03 0.00 22 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.38 -0.52 42 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.63 -1.29 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.89 -0.24 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.53 +0.08 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 20.16 -1.44 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 18.43 +0.01 37 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 15.91 -0.57 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 13.46 +0.15 28 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 11.10 -0.26 25 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 8.90 -0.29 23 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 6.66 -0.56 21 0 64 0
29JAN26 97.50 C 0.00 0.00 0.00 4.96 -0.52 20 0 103 0
29JAN26 100.00 C 0.00 0.00 0.00 3.61 -0.41 21 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 2.57 -0.29 21 0 101 0
29JAN26 105.00 C 1.62 1.62 1.62 1.72 -0.27 21 2 183 +2
29JAN26 107.50 C 1.23 1.23 1.13 1.10 -0.20 21 30 149 +30
29JAN26 110.00 C 0.89 0.89 0.76 0.67 -0.15 21 2 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.40 -0.09 21 0 103 0
29JAN26 115.00 C 0.49 0.49 0.49 0.22 -0.07 21 15 90 +15
29JAN26 117.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 28.71 -0.21 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.89 -0.24 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 23.53 +0.08 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.26 -1.34 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 18.43 -0.91 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.29 -0.19 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.95 -0.44 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.38 -0.24 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.38 -0.57 22 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 7.47 -0.63 21 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 5.87 -0.47 21 0 47 0
26FEB26 100.00 C 0.00 0.00 0.00 4.56 -0.39 21 0 29 0
26FEB26 102.50 C 3.40 3.40 3.40 3.45 -0.33 21 1 48 +1
26FEB26 105.00 C 0.00 0.00 0.00 2.60 -0.27 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 1.89 -0.26 22 0 40 0
26FEB26 110.00 C 0.00 0.00 0.00 1.32 -0.21 22 0 18 0
26FEB26 112.50 C 0.00 0.00 0.00 0.91 -0.16 22 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.61 -0.12 22 0 128 0
26FEB26 117.50 C 0.00 0.00 0.00 0.40 -0.09 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.25 -0.07 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.21 -0.83 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.30 -0.66 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.37 -0.31 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.15 -1.52 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.70 -0.81 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.42 -0.98 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.64 -1.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.10 -1.37 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.99 -1.31 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.42 +0.12 57 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 32.86 -0.83 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.55 -0.35 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 28.71 -0.21 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.89 -0.24 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.53 +0.08 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.63 -1.13 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.43 -0.91 23 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 16.29 -0.19 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.95 -0.78 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 11.54 -1.04 20 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 9.94 -0.85 22 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 8.03 -0.70 21 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 6.50 -0.46 21 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 5.24 -0.37 22 0 72 0
30MAR26 102.50 C 0.00 0.00 0.00 4.18 -0.30 22 0 112 0
30MAR26 105.00 C 0.00 0.00 0.00 3.30 -0.26 22 0 68 0
30MAR26 107.50 C 0.00 0.00 0.00 2.56 -0.26 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.91 -0.25 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.41 -0.21 22 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.04 -0.15 22 0 47 0
30MAR26 117.50 C 0.00 0.00 0.00 0.75 -0.12 22 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.53 -0.09 22 0 33 0
30MAR26 122.50 C 0.00 0.00 0.00 0.36 -0.08 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.30 -0.17 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.75 -0.55 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.42 +0.12 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.38 -0.31 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.49 +0.59 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.99 +0.07 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.89 -1.10 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.53 -1.21 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.01 -0.75 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.43 -1.68 17 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 17.37 +0.22 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.35 +0.28 24 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 13.45 +0.22 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 11.69 +0.25 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.69 -0.25 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 8.25 -0.49 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 7.14 -0.50 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.96 -0.35 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.93 -0.38 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 4.20 -0.28 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 3.48 -0.19 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.91 -0.11 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.37 -0.08 22 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.89 -0.07 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.53 -0.05 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 1.22 -0.03 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.96 0.00 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.01 -0.09 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.49 -0.42 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.23 -0.63 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.27 +0.28 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.87 -0.22 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.82 -0.54 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.65 +0.25 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.67 -0.55 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.59 -0.89 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.05 -0.58 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.32 -0.58 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.81 -0.04 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.43 -0.07 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 9.13 -0.38 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 7.69 -0.69 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 6.69 -0.39 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.82 -0.33 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 5.05 -0.30 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 4.36 -0.31 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.75 -0.28 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 3.17 -0.34 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.69 -0.36 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.26 -0.33 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.85 -0.30 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.54 -0.26 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.65 +0.04 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.32 -0.78 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.42 -0.09 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.45 -0.18 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.52 -0.32 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.72 -0.43 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.02 -0.49 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.36 -0.67 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.86 -0.72 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.58 -0.71 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.37 -1.01 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.27 -0.66 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.25 -0.61 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.34 -0.60 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.49 -0.53 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.75 -0.53 22 0 0 0
30DEC26 115.00 C 4.50 4.50 4.50 5.04 -0.49 22 2 2 +2
30DEC26 117.50 C 0.00 0.00 0.00 4.46 -0.45 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.88 -0.45 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.42 -0.38 23 0 4 0
TOTAL CALL 173 7,494 +106
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 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 34 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 0.06 0.06 0.06 0.01 0.00 23 10 558 0
30DEC25 87.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 430 0
30DEC25 90.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 270 0
30DEC25 92.50 P 0.25 0.31 0.25 0.24 +0.04 21 25 371 +9
30DEC25 95.00 P 0.60 0.60 0.60 0.57 +0.06 21 10 426 0
30DEC25 97.50 P 1.13 1.32 1.07 1.20 +0.09 21 22 1,174 +2
30DEC25 100.00 P 2.03 2.40 2.02 2.31 +0.23 21 46 242 +16
30DEC25 102.50 P 3.67 4.05 3.67 3.85 +0.40 22 47 203 +24
30DEC25 105.00 P 0.00 0.00 0.00 5.59 +0.31 21 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 7.73 +0.49 21 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 10.38 +0.83 29 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 12.93 +0.57 34 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 15.50 +1.00 40 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 18.08 +0.57 46 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 20.35 +0.29 45 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 23.02 +1.02 53 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 25.30 +0.24 51 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 27.80 +0.28 55 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 0.00 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.03 0.00 21 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 67 0
29JAN26 87.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 65 0
29JAN26 90.00 P 0.51 0.52 0.51 0.39 +0.03 21 20 114 0
29JAN26 92.50 P 0.81 0.81 0.81 0.75 +0.06 21 1 191 0
29JAN26 95.00 P 1.34 1.34 1.34 1.32 +0.09 21 10 113 +10
29JAN26 97.50 P 0.00 0.00 0.00 2.16 +0.15 21 0 177 0
29JAN26 100.00 P 0.00 0.00 0.00 3.21 +0.16 21 0 57 0
29JAN26 102.50 P 0.00 0.00 0.00 4.74 +0.36 22 0 15 0
29JAN26 105.00 P 6.24 6.24 6.24 6.28 +0.21 21 15 71 +15
29JAN26 107.50 P 0.00 0.00 0.00 8.22 +0.43 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 10.38 +0.50 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.02 +0.52 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.50 +0.55 30 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.08 +0.57 34 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.35 +0.29 33 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.02 +0.52 39 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.67 +0.61 44 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.83 +0.26 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 67 0
26FEB26 87.50 P 0.56 0.56 0.56 0.46 +0.03 22 2 115 -2
26FEB26 90.00 P 0.82 0.85 0.82 0.79 +0.05 22 16 174 +1
26FEB26 92.50 P 1.35 1.35 1.35 1.30 +0.08 22 1 170 +1
26FEB26 95.00 P 0.00 0.00 0.00 1.94 +0.10 22 0 58 0
26FEB26 97.50 P 2.86 2.86 2.86 2.84 +0.19 22 1 62 +1
26FEB26 100.00 P 3.89 3.89 3.89 4.01 +0.29 22 2 10 +2
26FEB26 102.50 P 0.00 0.00 0.00 5.42 +0.29 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 6.95 +0.24 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 8.76 +0.14 22 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 10.76 +0.14 22 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.02 +0.22 23 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.50 +0.38 25 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 18.08 +0.53 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.35 +0.26 29 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.02 +0.51 33 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.67 +0.53 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.83 +0.26 35 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 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 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 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 0.00 23 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 79 0
30MAR26 85.00 P 0.00 0.00 0.00 0.60 +0.04 22 0 554 0
30MAR26 87.50 P 0.00 0.00 0.00 0.97 +0.07 22 0 1,284 0
30MAR26 90.00 P 1.48 1.48 1.48 1.47 +0.09 22 15 511 0
30MAR26 92.50 P 0.00 0.00 0.00 2.08 +0.07 22 0 128 0
30MAR26 95.00 P 0.00 0.00 0.00 2.91 +0.15 22 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 3.97 +0.23 22 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 5.25 +0.37 23 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 6.63 +0.31 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 8.13 +0.18 22 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.17 +0.72 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 11.77 +0.46 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.20 +0.51 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.40 +0.55 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 18.68 +0.59 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 20.94 +0.53 27 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.27 +0.76 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.67 +0.40 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.09 +0.28 30 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 0.02 +0.01 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.05 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 +0.06 22 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.64 +0.10 22 0 70 0
29JUN26 82.50 P 0.00 0.00 0.00 0.95 +0.14 22 0 41 0
29JUN26 85.00 P 0.00 0.00 0.00 1.37 +0.19 22 0 25 0
29JUN26 87.50 P 0.00 0.00 0.00 1.90 +0.24 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.54 +0.28 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.30 +0.28 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.22 +0.28 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.31 +0.31 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.49 +0.29 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 7.91 +0.56 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 9.12 0.00 21 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 10.74 +0.04 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.45 -0.13 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 14.30 -0.22 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.40 -0.16 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 18.68 0.00 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 20.94 +0.45 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.27 +0.08 22 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.67 +0.14 23 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.09 +0.28 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 0.00 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 0.00 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.78 -0.01 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.14 +0.04 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.57 +0.02 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.05 -0.01 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.69 +0.04 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.39 +0.07 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.22 +0.11 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.15 +0.11 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.24 +0.14 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 7.52 +0.13 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.89 +0.21 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.53 +0.09 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 11.61 +0.14 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.30 -0.28 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.06 -0.54 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.60 +0.05 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.97 -0.58 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.17 -0.16 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.43 +0.24 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.68 +0.15 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.09 +0.28 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30DEC26 77.50 P 1.76 1.76 1.76 1.32 +0.02 23 3 3 +3
30DEC26 80.00 P 0.00 0.00 0.00 1.81 +0.08 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.33 +0.05 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 +0.06 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.68 +0.09 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.48 +0.11 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 5.44 +0.12 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.49 +0.17 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.66 +0.18 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.94 +0.23 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.34 +0.25 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.84 +0.30 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.45 +0.32 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.16 +0.38 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.97 +0.39 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.85 +0.43 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.85 +0.46 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.88 +0.47 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.03 +0.52 25 0 0 0
TOTAL PUT 246 10,295 +82
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$ 3.23
30DEC25 1.70 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.39 +0.02 100 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.34 +0.02 95 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.29 +0.02 91 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.84 +0.03 55 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.74 +0.03 48 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.46 +0.03 45 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.38 +0.03 46 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.23 +0.02 43 0 38 0
30DEC25 3.20 C 0.16 0.16 0.16 0.17 +0.01 42 1 232 0
30DEC25 3.30 C 0.12 0.12 0.12 0.12 +0.01 41 2 610 0
30DEC25 3.40 C 0.07 0.10 0.07 0.09 0.00 43 39 1,199 +4
30DEC25 3.50 C 0.06 0.07 0.05 0.07 +0.01 45 30 557 +20
30DEC25 3.60 C 0.00 0.00 0.00 0.04 0.00 42 45 865 0
30DEC25 3.70 C 0.00 0.00 0.00 0.03 0.00 44 0 1,261 0
30DEC25 3.80 C 0.00 0.00 0.00 0.02 0.00 44 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 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 50 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 54 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 66 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 76 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.75 +0.02 38 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.67 +0.03 45 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.20 +0.01 43 0 39 0
29JAN26 3.40 C 0.00 0.00 0.00 0.16 +0.01 43 0 3,023 0
29JAN26 3.50 C 0.12 0.12 0.12 0.13 +0.01 44 20 22 +20
29JAN26 3.60 C 0.00 0.00 0.00 0.11 +0.01 45 45 357 0
29JAN26 3.70 C 0.00 0.00 0.00 0.08 0.00 44 0 315 0
29JAN26 3.80 C 0.08 0.08 0.08 0.07 +0.01 46 15 398 +15
29JAN26 3.90 C 0.00 0.00 0.00 0.05 0.00 44 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 0.03 0.03 0.03 0.03 0.00 45 30 50 +30
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 43 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 54 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.96 +0.03 44 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.46 0.00 41 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.43 +0.04 47 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.36 +0.02 45 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.31 +0.03 45 0 15 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 +0.01 44 0 75 0
26FEB26 3.40 C 0.00 0.00 0.00 0.22 +0.01 44 0 105 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 0.00 44 0 165 0
26FEB26 3.60 C 0.00 0.00 0.00 0.16 +0.01 45 0 15 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 0.00 45 0 9 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 +0.01 45 0 187 0
26FEB26 3.90 C 0.00 0.00 0.00 0.09 0.00 45 0 223 0
26FEB26 4.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 0.00 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 44 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.50 +0.01 47 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.45 +0.01 43 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.35 +0.01 35 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.30 +0.02 29 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 0.00 37 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.97 0.00 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.80 0.00 41 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.72 +0.01 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.65 +0.01 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 +0.03 46 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.36 +0.02 45 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.31 +0.01 44 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.27 +0.01 44 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.23 -0.01 44 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 0.00 45 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.16 +0.01 46 0 34 0
30MAR26 3.90 C 0.15 0.15 0.15 0.14 +0.01 46 4 127 +4
30MAR26 4.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 142 0
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 0.00 45 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 0.00 45 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 45 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.56 +0.01 40 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.51 -0.01 37 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 0.00 33 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.42 0.00 43 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 0.00 40 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 0.00 38 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 0.00 42 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 0.00 41 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 0.00 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.94 0.00 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 +0.01 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 +0.01 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 0.00 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 +0.01 44 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 0.00 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.35 0.00 45 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.31 -0.02 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.01 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 +0.01 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.01 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 0.00 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 0.00 46 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 0.00 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 0.00 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 1.15 1.15 1.15 1.14 +0.01 41 5 5 +5
29SEP26 2.30 C 0.00 0.00 0.00 1.06 0.00 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 0.00 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 0.00 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 0.00 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 0.00 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 0.00 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 0.00 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 0.00 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 0.00 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 0.00 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 0.00 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 0.00 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 0.00 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 0.00 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 0.16 -0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 +0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 0.00 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 0.00 44 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 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 0.00 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
TOTAL CALL 236 18,474 +98
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30DEC25 2.70 P 0.01 0.01 0.01 0.01 -0.01 43 30 283 +30
30DEC25 2.80 P 0.02 0.02 0.02 0.02 -0.01 43 20 281 +20
30DEC25 2.90 P 0.04 0.04 0.04 0.03 -0.01 40 1 286 0
30DEC25 3.00 P 0.06 0.06 0.06 0.06 -0.01 43 5 320 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 -0.02 42 0 250 0
30DEC25 3.20 P 0.13 0.14 0.13 0.14 -0.01 44 4 795 +2
30DEC25 3.30 P 0.00 0.00 0.00 0.19 -0.02 43 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.26 -0.02 45 0 798 0
30DEC25 3.50 P 0.00 0.00 0.00 0.32 -0.03 41 0 744 0
30DEC25 3.60 P 0.00 0.00 0.00 0.41 -0.02 45 0 173 0
30DEC25 3.70 P 0.00 0.00 0.00 0.50 -0.02 47 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.59 -0.03 48 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.69 -0.02 53 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.78 -0.03 51 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.88 -0.03 56 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.98 -0.03 60 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.08 -0.04 64 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.18 -0.05 68 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.28 -0.03 72 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.38 -0.05 76 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.48 -0.03 79 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.58 -0.05 83 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.68 -0.05 86 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 35 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 44 0 7 0
29JAN26 2.80 P 0.00 0.00 0.00 0.06 -0.01 44 0 40 0
29JAN26 2.90 P 0.00 0.00 0.00 0.09 0.00 45 0 126 0
29JAN26 3.00 P 0.11 0.12 0.11 0.12 0.00 44 17 53 +17
29JAN26 3.10 P 0.00 0.00 0.00 0.16 -0.01 44 0 56 0
29JAN26 3.20 P 0.00 0.00 0.00 0.20 -0.02 43 0 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 -0.01 44 0 27 0
29JAN26 3.40 P 0.00 0.00 0.00 0.33 0.00 46 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 -0.02 45 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.46 -0.02 44 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.54 -0.03 45 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.63 -0.02 47 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.71 -0.03 46 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.80 -0.03 46 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.90 -0.02 50 0 0 0
29JAN26 4.20 P 1.00 1.00 1.00 0.99 -0.03 49 1 2 +1
29JAN26 4.30 P 0.00 0.00 0.00 1.09 -0.03 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.19 -0.04 56 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.29 -0.02 59 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.38 -0.05 56 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.49 -0.03 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.58 -0.05 61 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.68 -0.05 63 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 16 0
26FEB26 2.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 14 0
26FEB26 2.80 P 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
26FEB26 2.90 P 0.00 0.00 0.00 0.12 -0.01 43 0 29 0
26FEB26 3.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.20 -0.01 44 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.25 -0.02 44 0 93 0
26FEB26 3.30 P 0.00 0.00 0.00 0.31 -0.01 45 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.38 -0.01 46 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.43 -0.02 44 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
26FEB26 3.90 P 0.77 0.77 0.77 0.73 -0.04 43 1 200 -1
26FEB26 4.00 P 0.00 0.00 0.00 0.83 -0.03 47 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.90 -0.05 42 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.11 -0.02 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.20 -0.03 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.30 -0.02 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.39 -0.04 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.49 -0.03 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.58 -0.05 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.69 -0.04 59 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 59 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 0.00 48 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 0.00 46 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.08 -0.01 45 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 46 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.17 0.00 46 0 75 0
30MAR26 3.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.25 -0.02 45 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.30 -0.02 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.36 -0.02 45 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.49 -0.01 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 -0.02 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 -0.02 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.22 -0.02 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.31 -0.02 50 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.41 -0.02 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.51 -0.02 54 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.60 -0.03 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.70 -0.03 55 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 43 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 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 43 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 0.04 -0.01 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.06 -0.01 46 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 -0.01 46 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 0.00 47 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.19 0.00 46 0 20 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 -0.01 46 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 0.00 46 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 0.00 47 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 -0.01 47 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 -0.01 47 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.54 -0.01 47 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.60 -0.02 47 0 32 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 -0.01 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 -0.01 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 -0.02 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 -0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 -0.01 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 -0.02 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 -0.01 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 -0.01 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 0.00 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 -0.01 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 0.00 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.01 47 0 59 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 -0.01 47 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 -0.01 48 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 -0.01 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 -0.01 48 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.01 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 -0.01 48 0 102 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 -0.01 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 -0.02 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 -0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.02 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 -0.02 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 -0.01 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 -0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.02 50 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 -0.01 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 -0.02 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.72 -0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 -0.01 53 0 180 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 -0.01 46 0 5 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.01 46 0 5 0
30DEC26 2.50 P 0.24 0.24 0.24 0.24 -0.01 47 5 5 +5
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 0.32 -0.01 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 0.00 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.41 -0.01 47 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.63 -0.01 47 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 0.76 -0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 -0.01 49 0 0 0
TOTAL PUT 84 19,019 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 69.90
30DEC25 37.00 C 0.00 0.00 0.00 32.99 -0.59 60 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.90 -0.75 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 30.90 -0.45 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 30.00 -0.14 65 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.92 -0.82 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.92 -0.83 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 27.00 -0.38 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.01 -0.25 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.01 -0.78 47 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.92 -0.87 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.29 -0.52 86 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.90 -0.90 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.91 -0.43 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.92 -0.79 0 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 17.40 -0.78 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 14.94 -0.33 0 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 12.55 -0.13 28 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 10.10 -0.45 29 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.77 -0.06 30 0 109 0
30DEC25 65.00 C 0.00 0.00 0.00 5.53 -0.14 28 0 97 0
30DEC25 67.50 C 0.00 0.00 0.00 3.66 -0.15 28 0 15 0
30DEC25 70.00 C 2.33 2.33 2.33 2.23 -0.17 28 1 71 +1
30DEC25 72.50 C 1.31 1.31 1.31 1.28 -0.14 29 20 147 +20
30DEC25 75.00 C 0.00 0.00 0.00 0.68 -0.11 29 0 184 0
30DEC25 77.50 C 0.00 0.00 0.00 0.32 -0.07 29 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.13 -0.66 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.01 -0.78 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 23.29 -0.52 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.14 -0.66 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.15 -0.19 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.16 -0.55 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.68 -0.50 29 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.19 -0.08 24 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.90 -0.04 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.39 -0.16 26 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 8.45 -0.02 30 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.57 -0.18 31 0 270 0
29JAN26 67.50 C 0.00 0.00 0.00 4.94 -0.16 31 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 3.60 -0.17 31 0 205 0
29JAN26 72.50 C 2.52 2.52 2.52 2.58 -0.16 31 80 44 -80
29JAN26 75.00 C 1.87 1.87 1.87 1.81 -0.14 32 1 46 +1
29JAN26 77.50 C 0.00 0.00 0.00 1.20 -0.17 32 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 0.77 -0.13 32 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.48 -0.10 32 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.29 -0.07 31 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.29 -0.52 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.14 -0.66 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.27 -0.26 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.16 -0.55 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.68 -0.50 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.50 -0.10 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.97 -0.27 24 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.02 -0.54 30 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.17 -0.05 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 7.41 -0.14 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 5.88 -0.12 32 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.58 -0.11 32 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 3.54 -0.10 32 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.72 -0.09 33 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 2.01 -0.10 33 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 1.45 -0.08 33 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.04 -0.06 33 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.73 -0.05 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.73 -0.17 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.90 -0.85 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.92 -1.08 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.00 -1.02 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.83 -0.22 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.02 -0.84 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.44 -0.82 42 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 26.01 -0.88 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.63 -0.16 46 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 24.43 -0.36 34 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 23.64 -0.32 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.26 -0.74 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.68 -0.08 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.25 -0.46 0 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 18.52 +0.34 39 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 16.06 -0.48 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 13.54 -0.92 29 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 12.11 +0.31 36 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 10.29 +0.24 35 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 8.51 -0.13 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.05 -0.12 34 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.77 -0.13 34 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.72 -0.11 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.85 -0.10 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.11 -0.11 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.45 -0.10 35 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.91 -0.09 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.48 -0.08 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.76 -0.51 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.76 -0.56 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.95 -0.50 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.98 -0.45 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 25.03 -0.58 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.90 -0.37 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.23 -0.05 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.33 -0.59 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.40 -0.22 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 19.24 -0.56 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.95 -0.09 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 15.16 -0.39 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.46 -0.17 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 11.77 -0.65 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.26 -0.13 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.90 -0.46 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.71 -0.22 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.72 -0.35 36 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 5.71 -0.24 36 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.93 -0.17 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.21 -0.18 36 0 20 0
29JUN26 82.50 C 0.00 0.00 0.00 3.57 -0.18 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 2.98 -0.22 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.53 -0.23 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.10 -0.28 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.72 -0.36 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.41 -0.30 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.95 -0.58 36 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 25.98 -0.78 35 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.40 -0.50 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.40 -0.54 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.54 -0.46 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.72 -0.41 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.95 -0.46 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.86 -0.43 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.55 -0.87 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.89 -0.50 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.43 -0.58 36 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 12.97 -0.37 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.58 -0.52 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.37 -0.47 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.28 -0.23 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.27 -0.23 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.38 -0.21 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.55 -0.22 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.82 -0.20 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.17 -0.19 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.56 -0.17 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.06 -0.17 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.58 -0.14 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.22 -0.09 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 -0.13 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.98 -0.23 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.95 -0.47 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.20 -0.34 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.47 -0.27 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.85 -0.21 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.36 -0.53 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.00 -0.25 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.76 -0.25 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.60 -0.24 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.54 -0.23 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.56 -0.22 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.65 -0.21 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.84 -0.21 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.04 -0.20 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.41 -0.18 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.77 -0.18 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.19 -0.17 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.85 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.34 -0.05 37 0 0 0
TOTAL CALL 102 2,890 -58
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 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 40 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 31 0 277 0
30DEC25 60.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 324 0
30DEC25 62.50 P 0.27 0.28 0.27 0.20 -0.03 29 7 328 -3
30DEC25 65.00 P 0.52 0.52 0.52 0.54 -0.05 29 20 178 +20
30DEC25 67.50 P 1.11 1.24 1.11 1.21 -0.05 29 17 268 +15
30DEC25 70.00 P 2.09 2.09 2.09 2.30 -0.04 30 3 131 0
30DEC25 72.50 P 0.00 0.00 0.00 3.85 0.00 30 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.76 0.00 31 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.95 -0.01 33 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 10.44 +0.30 40 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.98 +0.42 47 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 15.21 +0.21 43 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.74 +0.24 50 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.70 +0.29 70 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.60 +0.10 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.21 +0.21 62 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 0.01 -0.01 32 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 54 0
29JAN26 60.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 154 0
29JAN26 62.50 P 0.83 0.87 0.83 0.83 -0.07 32 15 328 +13
29JAN26 65.00 P 1.44 1.44 1.40 1.45 -0.04 32 6 194 +6
29JAN26 67.50 P 2.22 2.22 2.22 2.33 -0.03 32 2 221 0
29JAN26 70.00 P 0.00 0.00 0.00 3.47 -0.08 32 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 5.01 +0.04 33 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 6.74 +0.01 33 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 8.72 +0.11 34 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 10.89 +0.38 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.06 -0.10 36 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.21 -0.35 32 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.14 +0.62 46 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.70 +0.29 51 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.79 +0.25 46 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.69 +0.69 58 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 0.00 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 0.00 33 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 17 0
26FEB26 57.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 22 0
26FEB26 60.00 P 0.00 0.00 0.00 0.87 0.00 33 0 3 0
26FEB26 62.50 P 0.00 0.00 0.00 1.42 0.00 33 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.14 -0.01 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 3.08 -0.01 32 0 9 0
26FEB26 70.00 P 0.00 0.00 0.00 4.28 +0.01 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.74 +0.02 33 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.46 +0.02 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 9.36 +0.11 35 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.95 -0.21 31 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.46 +0.18 35 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 15.88 +0.32 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.14 +0.19 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.70 +0.29 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.81 -0.02 40 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.69 +0.69 49 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 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 0.00 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 0.00 35 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.37 0.00 35 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.01 0.00 35 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 1.54 0.00 35 0 72 0
30MAR26 62.50 P 0.00 0.00 0.00 2.20 -0.01 35 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 3.02 0.00 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 4.07 +0.01 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.30 +0.02 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.74 +0.04 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.37 -0.06 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.27 +0.43 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.10 +0.64 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.88 +0.31 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.41 +0.80 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.47 +0.52 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.03 +0.17 42 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.02 -0.08 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.69 +0.63 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 -0.07 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.35 -0.08 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 -0.07 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 -0.12 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 -0.10 36 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 -0.12 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.87 -0.12 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.28 -0.08 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.79 -0.08 36 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.44 -0.06 36 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.18 -0.10 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 4.06 -0.12 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.08 -0.10 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 6.20 -0.14 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 7.60 -0.02 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.08 -0.14 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.67 +0.16 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.31 +0.21 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.15 +0.34 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.14 +0.52 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.18 +0.73 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.17 +0.56 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.64 +0.87 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.86 +1.02 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.06 +0.97 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 -0.01 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.16 -0.01 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.32 0.00 37 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.50 -0.01 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 0.00 38 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 2.33 0.00 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.02 0.00 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 3.85 +0.01 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.76 +0.02 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.82 +0.02 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.99 +0.04 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 8.26 +0.04 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.66 +0.12 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.14 +0.07 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.75 +0.09 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.42 +0.42 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.20 +0.24 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.05 +0.39 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.97 +0.41 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.98 +0.47 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.00 +0.41 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.09 +0.24 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.21 +0.52 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.01 +0.02 37 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 2.29 +0.03 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.97 +0.04 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.72 +0.04 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.60 +0.05 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.59 +0.07 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.67 +0.08 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.88 +0.09 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.16 +0.10 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.58 +0.12 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.06 +0.12 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.64 +0.14 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.32 +0.15 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.04 +0.17 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.89 +0.18 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.68 +0.10 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.72 +0.21 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.75 +0.22 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.80 +0.23 40 0 0 0
TOTAL PUT 70 5,792 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 68.65
05DEC25 48.00 C 0.00 0.00 0.00 20.88 -0.59 231 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 19.88 -0.59 220 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 18.88 -0.59 209 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 16.38 -0.59 182 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 13.88 -0.59 155 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 11.39 -0.58 131 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 8.89 -0.59 106 0 2 0
05DEC25 62.50 C 0.00 0.00 0.00 6.36 -0.65 77 0 1 0
05DEC25 65.00 C 3.90 3.90 3.90 3.90 -0.77 55 2 62 +2
05DEC25 67.50 C 2.23 2.26 1.59 1.87 -0.73 48 51 31 -1
05DEC25 70.00 C 1.06 1.06 0.61 0.63 -0.60 46 418 509 +385
05DEC25 72.50 C 0.38 0.40 0.23 0.14 -0.32 46 38 145 -12
05DEC25 75.00 C 0.15 0.15 0.10 0.02 -0.13 46 14 209 +4
05DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 76 0
05DEC25 80.00 C 0.02 0.02 0.02 0.01 0.00 68 3 72 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 19.88 -0.62 117 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 18.90 -0.60 113 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 16.41 -0.60 99 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 13.92 -0.59 86 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 11.44 -0.59 73 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 8.99 -0.60 62 0 0 0
12DEC25 62.50 C 7.04 7.04 7.04 6.62 -0.43 53 1 1 +1
12DEC25 65.00 C 0.00 0.00 0.00 4.48 -0.53 48 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 2.74 -0.56 46 0 0 0
12DEC25 70.00 C 1.80 1.80 1.36 1.50 -0.50 45 35 40 +33
12DEC25 72.50 C 1.04 1.04 0.73 0.73 -0.37 45 15 13 +6
12DEC25 75.00 C 0.46 0.48 0.38 0.31 -0.28 44 4 6 +3
12DEC25 77.50 C 0.23 0.27 0.23 0.12 -0.15 44 6 6 +6
12DEC25 80.00 C 0.19 0.19 0.19 0.04 -0.08 44 1 7 +1
12DEC25 82.50 C 0.08 0.08 0.08 0.02 -0.03 47 3 4 +3
12DEC25 85.00 C 0.06 0.06 0.06 0.01 -0.01 49 4 4 +4
12DEC25 87.50 C 0.04 0.04 0.04 0.01 0.00 55 1 1 +1
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 50.92 -0.58 248 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.46 -0.54 250 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.86 -0.64 227 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.35 -0.65 220 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.05 -0.46 248 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.95 -0.56 225 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.01 -0.50 224 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 45.93 -0.58 205 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 44.93 -0.59 197 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.88 -0.64 182 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.81 -0.71 161 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 41.75 -0.78 136 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 40.99 -0.54 176 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 39.78 -0.75 135 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 38.86 -0.67 146 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 37.91 -0.63 148 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.83 -0.71 130 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 35.81 -0.73 121 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.08 -0.47 148 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 33.97 -0.58 133 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 32.99 -0.56 130 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.01 -0.54 126 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.89 -0.67 109 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 29.87 -0.69 102 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 29.03 -0.53 113 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.87 -0.70 94 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 26.95 -0.62 98 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 25.84 -0.73 81 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 24.95 -0.62 89 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 23.95 -0.63 85 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 23.05 -0.53 88 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 21.97 -0.61 79 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 21.00 -0.59 77 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 20.00 -0.59 73 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 19.07 -0.53 73 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.46 -0.66 58 0 322 0
30DEC25 55.00 C 14.10 14.10 14.10 14.03 -0.63 52 8 229 -8
30DEC25 57.50 C 0.00 0.00 0.00 11.67 -0.36 49 0 487 0
30DEC25 60.00 C 0.00 0.00 0.00 9.41 -0.30 46 0 452 0
30DEC25 62.50 C 0.00 0.00 0.00 7.20 -0.44 42 0 147 0
30DEC25 65.00 C 0.00 0.00 0.00 5.33 -0.48 41 0 206 0
30DEC25 67.50 C 3.80 3.90 3.53 3.73 -0.52 40 9 200 +4
30DEC25 70.00 C 2.80 2.88 2.42 2.70 -0.30 42 65 1,039 -1
30DEC25 72.50 C 1.99 2.05 1.68 1.77 -0.30 42 14 321 0
30DEC25 75.00 C 1.45 1.46 1.20 1.12 -0.28 42 381 1,318 +259
30DEC25 77.50 C 0.94 1.04 0.91 0.67 -0.20 41 17 188 +14
30DEC25 80.00 C 0.67 0.71 0.59 0.39 -0.14 41 114 503 +98
30DEC25 82.50 C 0.49 0.49 0.40 0.22 -0.09 41 8 254 +1
30DEC25 85.00 C 0.36 0.37 0.30 0.12 -0.05 41 10 819 -3
30DEC25 87.50 C 0.25 0.25 0.25 0.06 -0.04 41 2 648 0
30DEC25 90.00 C 0.20 0.23 0.17 0.03 -0.02 41 40 453 +13
30DEC25 92.50 C 0.15 0.15 0.15 0.02 -0.01 43 6 172 +6
30DEC25 95.00 C 0.13 0.13 0.11 0.01 -0.01 43 11 117 +10
30DEC25 97.50 C 0.09 0.09 0.09 0.01 0.00 46 3 100 -3
30DEC25 100.00 C 0.07 0.09 0.06 0.01 0.00 49 19 790 -15
30DEC25 102.50 C 0.05 0.06 0.05 0.01 0.00 51 9 102 0
30DEC25 105.00 C 0.04 0.04 0.04 0.01 0.00 54 11 125 0
30DEC25 107.50 C 0.04 0.04 0.04 0.01 0.00 57 1 82 -1
30DEC25 110.00 C 0.02 0.02 0.02 0.01 0.00 59 1 550 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 222 0
29JAN26 48.00 C 0.00 0.00 0.00 21.17 -0.42 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.16 -0.43 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.16 -0.44 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.97 -0.16 52 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.55 -0.24 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.31 -0.29 44 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.11 -0.52 41 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 8.25 -0.58 41 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 6.65 -0.56 41 0 8 0
29JAN26 67.50 C 5.14 5.14 5.14 5.36 -0.44 42 3 62 +3
29JAN26 70.00 C 4.44 4.53 3.96 4.35 -0.24 44 54 156 +6
29JAN26 72.50 C 3.55 3.55 3.55 3.35 -0.36 43 1 82 0
29JAN26 75.00 C 2.91 2.95 2.67 2.53 -0.38 43 13 725 +9
29JAN26 77.50 C 2.34 2.34 2.22 1.89 -0.31 43 5 254 0
29JAN26 80.00 C 2.10 2.10 2.03 1.39 -0.25 43 3 844 0
29JAN26 82.50 C 1.71 1.71 1.57 1.01 -0.20 43 6 140 0
29JAN26 85.00 C 0.00 0.00 0.00 0.72 -0.16 43 0 98 0
29JAN26 87.50 C 1.06 1.15 1.06 0.51 -0.12 43 86 512 +86
29JAN26 90.00 C 0.89 0.92 0.89 0.36 -0.09 43 10 223 +1
29JAN26 92.50 C 0.00 0.00 0.00 0.25 -0.07 43 0 90 0
29JAN26 95.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 105 0
29JAN26 97.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 102 0
29JAN26 100.00 C 0.47 0.47 0.47 0.08 -0.03 43 4 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 43 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JAN26 120.00 C 0.15 0.16 0.15 0.01 0.00 48 2 48 +2
26FEB26 48.00 C 0.00 0.00 0.00 21.38 -0.41 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.49 -0.31 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.53 -0.27 48 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.21 -0.33 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.02 -0.31 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.99 -0.36 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.94 -0.58 41 0 3 0
26FEB26 62.50 C 9.40 9.40 9.40 9.24 -0.61 41 1 4 0
26FEB26 65.00 C 7.30 7.30 7.30 7.73 -0.61 42 1 2 0
26FEB26 67.50 C 0.00 0.00 0.00 6.52 -0.47 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 5.47 -0.34 44 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 4.56 -0.38 44 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 3.69 -0.46 44 0 42 0
26FEB26 77.50 C 3.49 3.49 3.21 2.95 -0.41 44 30 16 0
26FEB26 80.00 C 0.00 0.00 0.00 2.35 -0.36 44 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 1.86 -0.30 44 0 47 0
26FEB26 85.00 C 2.40 2.40 2.40 1.45 -0.26 44 1 520 0
26FEB26 87.50 C 0.00 0.00 0.00 1.13 -0.22 44 0 66 0
26FEB26 90.00 C 0.00 0.00 0.00 0.88 -0.18 44 0 613 0
26FEB26 92.50 C 0.00 0.00 0.00 0.67 -0.16 43 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.52 -0.12 44 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.39 -0.10 43 0 4 0
26FEB26 100.00 C 1.02 1.05 1.02 0.30 -0.08 43 4 16 +4
26FEB26 102.50 C 0.00 0.00 0.00 0.23 -0.06 44 0 271 0
30MAR26 20.00 C 0.00 0.00 0.00 49.08 -0.60 112 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.14 -0.55 112 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.10 -0.60 104 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.19 -0.32 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.18 -0.34 101 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.18 -0.56 96 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.21 -0.54 94 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.14 -0.39 86 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.15 -0.38 83 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.21 -0.57 83 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.21 -0.32 79 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.31 -0.23 81 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.26 -0.28 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.28 -0.28 73 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.29 -0.29 70 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.32 -0.25 69 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.36 -0.27 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.44 -0.17 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.39 -0.22 63 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.39 -0.24 60 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.42 -0.30 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.49 -0.22 58 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.53 -0.28 57 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.53 -0.32 54 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.60 -0.33 53 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.62 -0.26 51 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.69 -0.28 51 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.74 -0.30 49 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.80 -0.29 48 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 20.87 -0.27 47 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 19.96 -0.28 46 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 17.74 -0.29 44 0 33 0
30MAR26 55.00 C 15.60 15.60 15.60 15.65 -0.39 43 1 640 0
30MAR26 57.50 C 0.00 0.00 0.00 13.64 -0.56 42 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.89 -0.60 42 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.31 -0.61 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 8.87 -0.62 43 0 92 0
30MAR26 67.50 C 0.00 0.00 0.00 7.70 -0.50 43 0 46 0
30MAR26 70.00 C 0.00 0.00 0.00 6.72 -0.33 45 0 566 0
30MAR26 72.50 C 0.00 0.00 0.00 5.78 -0.40 45 0 189 0
30MAR26 75.00 C 0.00 0.00 0.00 4.87 -0.56 45 0 709 0
30MAR26 77.50 C 0.00 0.00 0.00 4.08 -0.52 45 0 64 0
30MAR26 80.00 C 4.05 4.05 4.05 3.41 -0.46 45 1 462 0
30MAR26 82.50 C 0.00 0.00 0.00 2.83 -0.42 45 0 105 0
30MAR26 85.00 C 0.00 0.00 0.00 2.34 -0.38 44 0 757 0
30MAR26 87.50 C 0.00 0.00 0.00 1.93 -0.33 44 0 179 0
30MAR26 90.00 C 0.00 0.00 0.00 1.59 -0.29 44 0 467 0
30MAR26 92.50 C 0.00 0.00 0.00 1.30 -0.25 44 0 80 0
30MAR26 95.00 C 0.00 0.00 0.00 1.06 -0.22 44 0 593 0
30MAR26 97.50 C 0.00 0.00 0.00 0.86 -0.20 44 0 33 0
30MAR26 100.00 C 0.00 0.00 0.00 0.70 -0.17 44 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.57 -0.14 44 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.12 44 0 268 0
30MAR26 107.50 C 0.00 0.00 0.00 0.37 -0.10 44 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 22 0
30MAR26 130.00 C 0.58 0.58 0.58 0.05 -0.02 44 2 42 0
30MAR26 132.50 C 0.53 0.53 0.53 0.04 -0.02 44 2 7 0
30MAR26 135.00 C 0.52 0.53 0.52 0.03 -0.02 44 2 81 0
29JUN26 30.00 C 0.00 0.00 0.00 39.67 -0.19 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.72 -0.18 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.74 -0.29 64 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.80 -0.18 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.87 -0.15 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.89 -0.17 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.92 -0.16 58 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 32.98 -0.20 57 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.02 -0.19 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.08 -0.22 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.13 -0.30 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.22 -0.29 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.29 -0.22 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.32 -0.27 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.41 -0.27 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.51 -0.28 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.65 -0.23 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.75 -0.25 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.89 -0.28 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.05 -0.26 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.22 -0.29 44 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.25 -0.42 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.44 -0.50 44 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 15.78 -0.53 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.17 -0.62 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.76 -0.62 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 11.53 -0.54 44 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 10.43 -0.44 45 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 9.45 -0.31 46 0 258 0
29JUN26 72.50 C 0.00 0.00 0.00 8.50 -0.39 46 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 7.56 -0.56 46 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 6.72 -0.71 46 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 5.95 -0.68 45 0 194 0
29JUN26 82.50 C 0.00 0.00 0.00 5.27 -0.64 45 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 4.66 -0.60 45 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.11 -0.57 45 0 44 0
29JUN26 90.00 C 0.00 0.00 0.00 3.62 -0.53 45 0 178 0
29JUN26 92.50 C 0.00 0.00 0.00 3.19 -0.49 45 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 2.81 -0.46 45 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.47 -0.42 45 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 2.17 -0.39 45 0 106 0
29JUN26 102.50 C 0.00 0.00 0.00 1.90 -0.37 45 0 38 0
29JUN26 105.00 C 0.00 0.00 0.00 1.67 -0.33 45 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.47 -0.30 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.29 -0.28 45 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.13 -0.25 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 -0.23 45 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.86 -0.22 45 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.76 -0.19 45 0 13 0
29JUN26 122.50 C 0.00 0.00 0.00 0.66 -0.18 45 0 8 0
29JUN26 125.00 C 1.88 1.88 1.88 0.58 -0.16 45 1 57 0
29JUN26 127.50 C 0.00 0.00 0.00 0.51 -0.14 45 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.44 -0.14 45 0 3 0
29JUN26 132.50 C 0.00 0.00 0.00 0.39 -0.12 45 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.34 -0.11 45 0 6 0
29SEP26 43.00 C 0.00 0.00 0.00 28.19 -0.23 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.33 -0.23 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.50 -0.23 46 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.70 -0.22 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.89 -0.23 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.09 -0.29 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.34 -0.30 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.63 -0.31 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.82 -0.44 45 0 0 0
29SEP26 55.00 C 18.80 18.80 18.80 19.15 -0.52 44 2 6 +2
29SEP26 57.50 C 0.00 0.00 0.00 17.65 -0.52 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.25 -0.52 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.98 -0.47 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.86 -0.36 46 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 12.70 -0.38 46 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.74 -0.27 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 10.93 -0.20 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.99 -0.37 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.13 -0.51 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.33 -0.62 47 0 313 0
29SEP26 82.50 C 0.00 0.00 0.00 7.60 -0.66 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.93 -0.63 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.31 -0.60 46 0 7 0
29SEP26 90.00 C 0.00 0.00 0.00 5.75 -0.57 46 0 43 0
29SEP26 92.50 C 6.50 6.50 6.40 5.24 -0.54 46 4 13 +1
29SEP26 95.00 C 0.00 0.00 0.00 4.77 -0.51 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.34 -0.49 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.95 -0.46 46 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 3.60 -0.43 46 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.27 -0.41 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.98 -0.38 46 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.71 -0.36 46 0 59 0
29SEP26 112.50 C 0.00 0.00 0.00 2.47 -0.34 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.24 -0.33 46 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.04 -0.30 46 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.86 -0.28 46 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 25.29 -0.27 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.53 -0.49 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.86 -0.38 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.23 -0.43 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.70 -0.47 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.19 -0.57 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.90 -0.53 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.70 -0.48 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.61 -0.40 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.60 -0.31 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.68 -0.26 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.81 -0.23 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.96 -0.31 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.10 -0.45 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.29 -0.61 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.54 -0.71 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.84 -0.69 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 -0.66 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.59 -0.64 47 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 7.04 -0.61 47 0 0 0
TOTAL CALL 1,564 29,189 +923
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
05DEC25 60.00 P 0.01 0.03 0.01 0.01 0.00 62 8 62 -3
05DEC25 62.50 P 0.05 0.06 0.05 0.02 -0.02 49 15 167 +7
05DEC25 65.00 P 0.25 0.29 0.16 0.13 -0.07 46 23 128 +2
05DEC25 67.50 P 0.73 0.90 0.58 0.63 -0.10 45 95 114 +37
05DEC25 70.00 P 1.80 1.95 1.80 1.91 +0.06 44 4 150 -4
05DEC25 72.50 P 4.00 4.25 4.00 3.97 +0.36 46 3 4 0
05DEC25 75.00 P 0.00 0.00 0.00 6.36 +0.52 46 0 3 0
05DEC25 77.50 P 0.00 0.00 0.00 8.85 +0.54 0 0 2 0
05DEC25 80.00 P 0.00 0.00 0.00 11.35 +0.48 0 0 1 0
05DEC25 82.50 P 0.00 0.00 0.00 13.85 +0.41 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 16.35 +0.33 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 18.85 +0.30 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 21.35 +0.30 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 23.85 +0.30 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 57.50 P 0.05 0.05 0.05 0.02 0.00 47 2 4 +2
12DEC25 60.00 P 0.11 0.12 0.11 0.06 -0.02 44 22 22 +18
12DEC25 62.50 P 0.29 0.30 0.24 0.23 -0.03 44 32 39 +2
12DEC25 65.00 P 0.65 0.72 0.65 0.62 -0.04 43 9 12 +3
12DEC25 67.50 P 1.60 1.60 1.47 1.41 0.00 43 7 7 +7
12DEC25 70.00 P 0.00 0.00 0.00 2.76 +0.14 44 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 4.49 +0.24 44 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 6.61 +0.37 44 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 8.92 +0.42 44 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 11.36 +0.43 44 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 13.85 +0.40 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 16.35 +0.33 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 18.85 +0.30 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 21.35 +0.30 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 23.85 +0.30 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 116 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 92 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 85 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 68 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 0.01 0.01 0.01 0.01 0.00 60 5 212 +5
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 0.03 0.03 0.01 0.00 49 1 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 44 5 400 -5
30DEC25 52.50 P 0.06 0.06 0.06 0.03 +0.01 43 1 403 +1
30DEC25 55.00 P 0.09 0.09 0.09 0.07 +0.01 41 3 421 +2
30DEC25 57.50 P 0.18 0.19 0.17 0.18 +0.02 41 8 752 +2
30DEC25 60.00 P 0.40 0.41 0.35 0.41 +0.03 41 72 816 -24
30DEC25 62.50 P 0.72 0.85 0.70 0.82 +0.07 41 62 433 +35
30DEC25 65.00 P 1.33 1.55 1.30 1.49 +0.12 40 33 1,001 +9
30DEC25 67.50 P 2.30 2.54 2.20 2.44 +0.14 40 33 481 -18
30DEC25 70.00 P 3.55 3.96 3.55 3.72 +0.15 40 4 2,494 -3
30DEC25 72.50 P 5.79 5.79 5.79 5.43 +0.32 41 2 675 -1
30DEC25 75.00 P 7.34 7.72 7.34 7.27 +0.33 41 10 259 +7
30DEC25 77.50 P 0.00 0.00 0.00 9.47 +0.47 43 0 108 0
30DEC25 80.00 P 0.00 0.00 0.00 11.70 +0.47 44 0 113 0
30DEC25 82.50 P 14.40 14.40 14.40 14.08 +0.47 46 1 159 -1
30DEC25 85.00 P 0.00 0.00 0.00 16.38 +0.31 41 0 539 0
30DEC25 87.50 P 0.00 0.00 0.00 18.85 +0.30 0 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 21.35 +0.30 0 0 542 0
30DEC25 92.50 P 0.00 0.00 0.00 23.85 +0.30 0 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 26.35 +0.42 0 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 28.85 +0.43 0 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 31.35 +0.42 0 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 33.85 +0.43 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.35 +0.37 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.85 +0.43 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.35 +0.37 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.85 +0.46 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.35 +0.37 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.85 +0.43 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.35 +0.37 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 0.00 42 0 21 0
29JAN26 49.00 P 0.13 0.13 0.12 0.09 +0.01 43 5 68 +3
29JAN26 50.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 58 0
29JAN26 52.50 P 0.00 0.00 0.00 0.23 +0.01 42 1 35 +1
29JAN26 55.00 P 0.36 0.36 0.36 0.44 +0.04 42 1 112 0
29JAN26 57.50 P 0.65 0.65 0.65 0.76 +0.06 42 2 153 0
29JAN26 60.00 P 1.05 1.12 1.03 1.23 +0.09 42 55 238 +4
29JAN26 62.50 P 1.69 1.75 1.69 1.90 +0.16 42 27 434 +27
29JAN26 65.00 P 2.53 2.73 2.53 2.76 +0.22 42 15 578 +15
29JAN26 67.50 P 3.65 3.95 3.65 3.83 +0.18 41 3 554 0
29JAN26 70.00 P 5.46 5.46 5.46 5.14 +0.08 41 2 1,888 0
29JAN26 72.50 P 6.90 7.24 6.90 6.81 +0.25 43 3 213 +1
29JAN26 75.00 P 0.00 0.00 0.00 8.75 +0.50 45 0 920 0
29JAN26 77.50 P 0.00 0.00 0.00 10.69 +0.57 46 0 215 0
29JAN26 80.00 P 0.00 0.00 0.00 12.68 +0.54 46 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 14.97 +0.68 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 17.25 +0.69 50 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 19.60 +0.68 52 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.93 +0.59 53 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 24.28 +0.47 54 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 26.54 +0.38 51 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.96 +0.33 52 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 31.35 +0.33 0 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 33.85 +0.40 0 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 36.35 +0.31 0 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 38.85 +0.36 0 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 41.35 +0.37 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.85 +0.41 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.35 +0.37 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.85 +0.43 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.35 +0.37 0 0 0 0
26FEB26 48.00 P 0.22 0.25 0.22 0.22 +0.01 44 11 21 +11
26FEB26 49.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 3 0
26FEB26 50.00 P 0.00 0.00 0.00 0.33 0.00 43 0 115 0
26FEB26 52.50 P 0.49 0.49 0.49 0.56 +0.02 43 20 60 +14
26FEB26 55.00 P 0.00 0.00 0.00 0.90 +0.04 43 0 31 0
26FEB26 57.50 P 1.08 1.08 1.08 1.36 +0.06 43 1 119 +1
26FEB26 60.00 P 0.00 0.00 0.00 1.98 +0.10 43 0 272 0
26FEB26 62.50 P 2.49 2.64 2.49 2.76 +0.14 42 19 202 +19
26FEB26 65.00 P 3.58 3.58 3.58 3.71 +0.18 42 2 237 +2
26FEB26 67.50 P 0.00 0.00 0.00 4.83 +0.09 42 0 291 0
26FEB26 70.00 P 6.35 6.35 6.35 6.27 +0.09 43 1 561 +1
26FEB26 72.50 P 0.00 0.00 0.00 7.98 +0.33 45 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 9.70 +0.39 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.58 +0.48 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.56 +0.54 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.65 +0.61 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.83 +0.63 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.11 +0.68 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.43 +0.70 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.70 +0.59 52 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.97 +0.44 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.35 +0.37 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.74 +0.40 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.12 +0.27 54 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 68 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 43 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 44 0 164 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 45 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 44 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 44 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 0.00 44 0 86 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 0.00 44 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 0.00 44 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 435 0
30MAR26 44.00 P 0.28 0.28 0.28 0.20 0.00 44 1 349 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 677 0
30MAR26 46.00 P 0.36 0.36 0.36 0.31 0.00 44 1 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 0.00 44 0 32 0
30MAR26 48.00 P 0.44 0.44 0.44 0.45 -0.01 44 1 31 +1
30MAR26 49.00 P 0.00 0.00 0.00 0.55 +0.01 44 0 83 0
30MAR26 50.00 P 0.00 0.00 0.00 0.66 +0.01 44 0 598 0
30MAR26 52.50 P 0.00 0.00 0.00 1.00 +0.02 43 0 135 0
30MAR26 55.00 P 0.00 0.00 0.00 1.46 +0.03 43 0 769 0
30MAR26 57.50 P 0.00 0.00 0.00 2.05 +0.06 43 0 354 0
30MAR26 60.00 P 0.00 0.00 0.00 2.77 +0.09 43 0 375 0
30MAR26 62.50 P 3.33 3.33 3.27 3.63 +0.13 43 50 652 +50
30MAR26 65.00 P 0.00 0.00 0.00 4.63 +0.10 43 0 414 0
30MAR26 67.50 P 5.84 5.84 5.84 5.81 +0.01 43 15 200 +15
30MAR26 70.00 P 0.00 0.00 0.00 7.23 -0.05 43 0 1,415 0
30MAR26 72.50 P 0.00 0.00 0.00 8.90 +0.14 45 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 10.72 +0.33 46 0 77 0
30MAR26 77.50 P 0.00 0.00 0.00 12.53 +0.42 46 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 14.41 +0.44 47 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 16.43 +0.50 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.52 +0.56 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.70 +0.59 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.95 +0.65 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 25.25 +0.65 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.56 +0.64 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.80 +0.49 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.08 +0.35 53 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 34.43 +0.23 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.83 +0.29 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.22 +0.32 54 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.60 +0.31 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.99 +0.29 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.46 +0.35 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.90 +0.35 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.36 +0.35 53 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.85 +0.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.35 +0.40 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.85 +0.41 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.35 +0.43 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.85 +0.41 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.35 +0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 29 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 45 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 45 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 -0.01 45 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 -0.03 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 -0.02 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 -0.02 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.03 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.88 -0.01 45 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 -0.02 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.13 -0.03 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 -0.02 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.46 -0.02 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 -0.03 44 0 665 0
29JUN26 52.50 P 0.00 0.00 0.00 2.20 -0.01 44 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.88 0.00 44 0 132 0
29JUN26 57.50 P 0.00 0.00 0.00 3.66 +0.01 44 0 181 0
29JUN26 60.00 P 4.23 4.23 4.23 4.52 +0.03 44 30 76 -30
29JUN26 62.50 P 0.00 0.00 0.00 5.55 +0.05 44 0 172 0
29JUN26 65.00 P 0.00 0.00 0.00 6.65 +0.03 44 0 134 0
29JUN26 67.50 P 8.00 8.00 8.00 7.87 -0.06 43 10 117 +10
29JUN26 70.00 P 0.00 0.00 0.00 9.42 -0.08 44 0 1,225 0
29JUN26 72.50 P 0.00 0.00 0.00 11.05 -0.06 45 0 303 0
29JUN26 75.00 P 0.00 0.00 0.00 12.82 +0.15 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.61 +0.24 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.42 +0.33 47 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 18.31 +0.34 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 20.26 +0.39 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.31 +0.43 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.38 +0.44 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.56 +0.52 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.76 +0.53 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.01 +0.57 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.33 +0.62 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.66 +0.63 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.90 +0.53 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.24 +0.48 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.53 +0.35 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.85 +0.24 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.18 +0.24 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.51 +0.24 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 51.87 +0.26 54 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.23 +0.22 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.62 +0.22 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.03 +0.24 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.46 +0.28 53 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.92 +0.28 53 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.38 +0.30 53 0 72 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 -0.03 45 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 -0.04 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.61 0.00 45 0 22 0
29SEP26 46.00 P 0.00 0.00 0.00 1.83 +0.02 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +0.02 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.26 +0.02 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 +0.03 45 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 +0.04 45 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.44 +0.04 45 0 170 0
29SEP26 55.00 P 3.83 3.89 3.83 4.26 +0.07 45 7 194 +4
29SEP26 57.50 P 0.00 0.00 0.00 5.13 +0.08 45 0 118 0
29SEP26 60.00 P 5.88 6.03 5.88 6.14 +0.11 45 11 102 +8
29SEP26 62.50 P 0.00 0.00 0.00 7.20 +0.12 45 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 8.40 +0.13 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.73 +0.05 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.25 +0.10 45 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 12.83 +0.07 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.59 +0.12 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.37 +0.19 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.23 +0.32 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 20.08 +0.42 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.99 +0.43 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.91 +0.43 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.94 +0.52 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.01 +0.52 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.10 +0.53 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.26 +0.59 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.47 +0.61 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.70 +0.62 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.96 +0.64 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.27 +0.67 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.52 +0.58 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.81 +0.52 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.05 +0.40 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.32 +0.26 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.68 +0.25 54 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.11 +0.05 45 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.39 +0.05 45 0 0 0
30DEC26 50.00 P 3.20 3.25 3.20 3.68 +0.06 45 3 3 +3
30DEC26 52.50 P 0.00 0.00 0.00 4.47 +0.08 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.35 +0.08 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.31 +0.12 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.38 +0.13 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.48 +0.11 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.74 +0.04 45 0 0 0
30DEC26 67.50 P 11.13 11.13 11.13 11.07 0.00 45 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 12.62 +0.04 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.27 +0.06 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.96 +0.05 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.75 +0.15 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.60 +0.27 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.42 +0.34 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.34 +0.46 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.26 +0.46 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.20 +0.47 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.19 +0.52 49 0 0 0
TOTAL PUT 758 40,023 +242
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$ 67.65
30DEC25 43.00 C 0.00 0.00 0.00 24.97 +0.40 93 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.76 +0.19 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.07 +0.49 91 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.76 +0.18 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.04 +0.46 81 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.82 +0.23 58 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.80 +0.21 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.87 +0.28 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.58 +0.47 61 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.96 +0.47 46 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.54 +0.27 41 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.17 +0.16 37 0 125 0
30DEC25 62.50 C 6.11 6.21 6.11 6.21 +0.32 38 8 63 +2
30DEC25 65.00 C 5.13 5.13 4.33 4.35 +0.20 37 47 98 -47
30DEC25 67.50 C 3.05 3.72 2.88 2.92 +0.18 37 100 253 -7
30DEC25 70.00 C 1.94 2.49 1.77 1.85 +0.05 36 148 375 -14
30DEC25 72.50 C 1.35 1.55 1.13 1.15 +0.07 37 127 825 +64
30DEC25 75.00 C 0.72 1.00 0.70 0.65 +0.03 37 139 363 -1
30DEC25 77.50 C 0.51 0.63 0.51 0.35 +0.02 37 13 374 +3
30DEC25 80.00 C 0.28 0.35 0.28 0.18 +0.01 37 69 351 +67
30DEC25 82.50 C 0.14 0.14 0.14 0.09 +0.01 37 10 929 +10
30DEC25 85.00 C 0.12 0.13 0.12 0.04 0.00 37 70 558 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 0.00 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 56 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 22.18 +0.55 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.54 +0.88 69 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.12 +0.41 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.15 +0.43 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.15 +0.40 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.98 +0.61 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.43 +0.21 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.15 +0.23 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.12 +0.07 38 0 48 0
29JAN26 62.50 C 7.57 7.57 7.25 7.18 +0.01 37 2 50 0
29JAN26 65.00 C 6.35 6.35 6.12 5.77 +0.12 39 30 218 +7
29JAN26 67.50 C 4.65 4.65 4.20 4.46 +0.17 39 42 42 -8
29JAN26 70.00 C 3.72 3.95 3.35 3.39 +0.08 39 35 146 +15
29JAN26 72.50 C 2.85 2.85 2.85 2.55 +0.05 39 1 964 +1
29JAN26 75.00 C 2.00 2.00 1.84 1.85 0.00 39 22 166 +21
29JAN26 77.50 C 1.68 1.73 1.68 1.31 0.00 39 16 217 +1
29JAN26 80.00 C 1.10 1.10 1.10 0.91 -0.01 39 1 323 0
29JAN26 82.50 C 0.00 0.00 0.00 0.63 0.00 39 0 100 0
29JAN26 85.00 C 0.70 0.70 0.70 0.42 -0.01 39 15 76 +15
29JAN26 87.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 230 0
29JAN26 90.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 155 0
29JAN26 92.50 C 0.00 0.00 0.00 0.12 0.00 39 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.08 0.00 39 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.05 0.00 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 22.73 +0.78 61 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.60 +0.64 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.67 +0.66 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.66 +0.57 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.84 +0.93 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.18 +0.19 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.10 +0.40 43 0 0 0
26FEB26 57.50 C 12.24 12.24 12.24 11.92 +0.36 40 1 0 -1
26FEB26 60.00 C 0.00 0.00 0.00 9.70 -0.25 37 0 35 0
26FEB26 62.50 C 0.00 0.00 0.00 8.08 -0.05 37 0 183 0
26FEB26 65.00 C 7.47 7.47 7.47 6.81 +0.18 39 30 388 +15
26FEB26 67.50 C 0.00 0.00 0.00 5.57 +0.10 40 0 160 0
26FEB26 70.00 C 4.47 4.47 4.47 4.53 +0.08 40 15 391 +15
26FEB26 72.50 C 4.27 4.27 4.27 3.64 +0.04 40 15 141 +15
26FEB26 75.00 C 3.48 3.48 3.48 2.85 0.00 40 15 609 +15
26FEB26 77.50 C 2.83 2.83 2.83 2.21 -0.03 40 15 40 0
26FEB26 80.00 C 0.00 0.00 0.00 1.70 -0.03 40 0 94 0
26FEB26 82.50 C 0.00 0.00 0.00 1.29 -0.03 40 0 90 0
26FEB26 85.00 C 1.19 1.19 1.19 0.97 -0.03 40 15 60 +15
26FEB26 87.50 C 1.17 1.17 1.17 0.73 -0.02 40 15 121 +15
26FEB26 90.00 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.52 +0.28 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.35 +0.03 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.15 -0.24 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.73 +0.28 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.69 +0.31 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.77 +0.33 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.86 +0.30 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.02 +0.37 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.13 +0.61 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.27 -0.22 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.11 +0.57 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.81 -0.10 40 0 211 0
30MAR26 62.50 C 9.34 9.34 9.34 9.39 -0.01 41 15 393 +15
30MAR26 65.00 C 8.80 8.80 8.80 8.17 +0.12 42 15 211 +15
30MAR26 67.50 C 0.00 0.00 0.00 6.96 +0.20 42 0 620 0
30MAR26 70.00 C 0.00 0.00 0.00 5.93 -0.05 43 0 580 0
30MAR26 72.50 C 0.00 0.00 0.00 5.04 +0.20 43 0 152 0
30MAR26 75.00 C 0.00 0.00 0.00 4.21 +0.05 43 0 542 0
30MAR26 77.50 C 0.00 0.00 0.00 3.48 +0.04 43 0 29 0
30MAR26 80.00 C 3.26 3.26 2.95 2.87 +0.04 43 170 185 +95
30MAR26 82.50 C 0.00 0.00 0.00 2.35 +0.03 43 0 85 0
30MAR26 85.00 C 0.00 0.00 0.00 1.91 +0.02 43 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.56 +0.02 43 0 119 0
30MAR26 90.00 C 1.57 1.57 1.57 1.26 +0.02 43 15 171 +15
30MAR26 92.50 C 0.00 0.00 0.00 1.01 +0.01 43 0 55 0
30MAR26 95.00 C 0.00 0.00 0.00 0.81 +0.03 43 0 45 0
30MAR26 97.50 C 0.00 0.00 0.00 0.63 0.00 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.40 0.00 42 0 2 0
30MAR26 105.00 C 0.63 0.63 0.63 0.33 +0.01 43 1 31 -1
30MAR26 107.50 C 0.00 0.00 0.00 0.26 0.00 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 0.00 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 0.00 43 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 0.00 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 23.97 +0.10 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.94 +0.78 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.26 +0.16 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.04 -0.49 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.89 +0.36 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.09 +0.53 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.35 +0.69 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.66 +0.67 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.12 +0.77 46 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 13.18 +0.28 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 11.44 -0.05 42 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 10.38 +0.16 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 9.28 +0.21 43 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 8.24 +0.17 43 0 2,097 0
29JUN26 72.50 C 0.00 0.00 0.00 7.34 +0.18 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 6.53 +0.18 44 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.80 +0.15 44 0 18 0
29JUN26 80.00 C 5.18 5.18 5.18 5.11 +0.10 44 2 22 +2
29JUN26 82.50 C 0.00 0.00 0.00 4.46 +0.03 44 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.92 +0.03 44 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.40 +0.03 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 3.00 +0.03 44 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.60 +0.03 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.27 +0.09 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.92 +0.02 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.70 +0.06 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.45 +0.01 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.26 +0.02 43 0 31 0
29JUN26 107.50 C 1.50 1.50 1.50 1.08 +0.01 43 3 9 +3
29JUN26 110.00 C 1.39 1.39 1.39 0.95 +0.01 43 2 164 +2
29JUN26 112.50 C 1.23 1.23 1.23 0.84 +0.03 44 2 13 +2
29SEP26 46.00 C 0.00 0.00 0.00 24.59 +0.40 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.44 +0.33 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.55 +0.05 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.81 -0.01 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.55 +0.59 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.98 +0.73 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.29 +0.60 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.78 +0.55 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.24 +0.36 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.58 +0.11 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 12.42 +0.14 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.33 +0.16 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 10.33 +0.15 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.42 +0.26 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.60 +0.28 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.82 +0.34 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.15 +0.39 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.49 +0.40 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.83 +0.37 45 0 20 0
29SEP26 87.50 C 5.88 5.88 5.88 5.30 +0.36 45 15 35 +15
29SEP26 90.00 C 0.00 0.00 0.00 4.80 +0.37 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 4.29 +0.31 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.91 +0.42 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.54 +0.33 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.16 +0.37 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.79 +0.27 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.60 +0.35 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.26 +0.25 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.04 +0.22 44 0 0 0
29SEP26 112.50 C 2.50 2.50 2.44 1.85 +0.22 44 2 12 +2
30DEC26 46.00 C 0.00 0.00 0.00 25.55 +0.52 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.67 +0.37 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.80 +0.21 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.32 +0.43 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.58 +0.35 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.00 +0.37 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.40 +0.31 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.02 +0.31 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.61 +0.23 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.36 +0.28 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.05 +0.12 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.99 +0.12 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.00 +0.13 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.09 +0.09 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.26 +0.11 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.49 +0.10 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.79 +0.10 45 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.16 +0.11 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.52 +0.05 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.88 -0.04 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.34 - 44 0 0 -
TOTAL CALL 1,258 20,631 +383
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC25 52.50 P 0.06 0.07 0.06 0.02 0.00 39 30 128 +30
30DEC25 55.00 P 0.00 0.00 0.00 0.05 0.00 37 0 218 0
30DEC25 57.50 P 0.21 0.21 0.21 0.15 -0.01 37 1 471 -1
30DEC25 60.00 P 0.40 0.46 0.36 0.38 -0.02 37 52 641 -25
30DEC25 62.50 P 0.79 0.88 0.67 0.82 -0.05 37 66 560 -14
30DEC25 65.00 P 1.49 1.56 1.22 1.54 -0.11 37 71 371 +43
30DEC25 67.50 P 2.17 2.65 2.17 2.62 -0.16 37 66 266 -3
30DEC25 70.00 P 3.53 4.00 3.53 4.06 -0.23 37 76 660 +9
30DEC25 72.50 P 5.27 5.69 5.27 5.85 -0.10 37 35 168 +30
30DEC25 75.00 P 0.00 0.00 0.00 8.07 +0.08 41 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 10.00 -0.23 34 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 12.79 -0.08 50 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 14.86 -0.39 36 0 81 0
30DEC25 85.00 P 17.97 17.97 17.65 17.35 -0.37 0 10 113 0
30DEC25 87.50 P 0.00 0.00 0.00 19.85 -0.43 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 22.35 -0.37 0 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 24.85 -0.43 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.35 -0.41 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.85 -0.47 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.35 -0.54 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 34.85 -0.54 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.35 -0.47 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.85 -0.41 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.37 -0.52 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.87 -0.52 84 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.35 -0.54 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.85 -0.55 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 17 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 62 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.19 -0.02 39 0 88 0
29JAN26 55.00 P 0.41 0.41 0.41 0.40 -0.03 39 15 204 0
29JAN26 57.50 P 0.73 0.73 0.73 0.73 -0.04 39 7 113 +7
29JAN26 60.00 P 1.06 1.22 1.06 1.20 -0.08 39 20 252 -3
29JAN26 62.50 P 1.81 1.88 1.81 1.86 -0.13 38 17 805 +14
29JAN26 65.00 P 2.70 2.83 2.67 2.79 -0.16 38 40 225 +30
29JAN26 67.50 P 3.80 4.02 3.80 3.98 -0.21 39 17 565 +1
29JAN26 70.00 P 5.44 5.44 5.33 5.42 -0.24 39 11 700 0
29JAN26 72.50 P 6.51 7.02 6.51 7.08 -0.09 39 31 70 0
29JAN26 75.00 P 0.00 0.00 0.00 8.74 -0.26 38 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 11.03 +0.03 41 0 96 0
29JAN26 80.00 P 0.00 0.00 0.00 13.30 -0.07 44 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 15.25 -0.40 40 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.46 -0.50 37 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 19.92 -0.36 39 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 22.98 +0.19 57 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 24.85 -0.43 0 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 27.35 -0.41 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.85 -0.54 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.35 -0.54 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.94 -0.45 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.35 -0.49 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.85 -0.49 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.37 -0.52 61 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.87 -0.52 64 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.50 -0.04 40 0 166 0
26FEB26 55.00 P 0.87 0.87 0.87 0.84 -0.05 40 20 311 +15
26FEB26 57.50 P 1.16 1.18 1.16 1.27 -0.08 40 30 146 0
26FEB26 60.00 P 0.00 0.00 0.00 1.87 -0.12 39 0 389 0
26FEB26 62.50 P 0.00 0.00 0.00 2.66 -0.14 39 0 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.69 -0.15 39 0 200 0
26FEB26 67.50 P 0.00 0.00 0.00 4.93 -0.18 40 0 642 0
26FEB26 70.00 P 0.00 0.00 0.00 6.39 +0.10 40 0 209 0
26FEB26 72.50 P 7.88 8.04 7.88 8.02 -0.05 40 17 53 -15
26FEB26 75.00 P 0.00 0.00 0.00 9.60 -0.15 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.68 -0.39 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.69 -0.45 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.63 -0.67 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.48 -0.90 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.29 -0.35 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.13 +0.15 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.93 -0.42 40 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.44 -0.34 43 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.85 -0.54 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.35 -0.54 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 0.00 43 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 0.00 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 -0.01 43 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.69 -0.01 43 0 237 0
30MAR26 52.50 P 1.06 1.06 1.06 1.06 -0.01 43 15 131 +15
30MAR26 55.00 P 1.55 1.55 1.55 1.51 -0.07 42 20 165 +20
30MAR26 57.50 P 0.00 0.00 0.00 2.10 -0.11 42 0 137 0
30MAR26 60.00 P 2.69 2.89 2.69 2.88 -0.13 42 36 625 +34
30MAR26 62.50 P 3.81 3.81 3.81 3.75 -0.15 42 1 745 0
30MAR26 65.00 P 4.62 4.62 4.62 4.86 -0.16 42 15 539 0
30MAR26 67.50 P 5.93 6.19 5.93 6.15 -0.18 42 30 281 +30
30MAR26 70.00 P 0.00 0.00 0.00 7.60 -0.26 43 0 1,584 0
30MAR26 72.50 P 8.71 8.71 8.71 9.20 -0.14 43 15 189 0
30MAR26 75.00 P 0.00 0.00 0.00 11.09 +0.04 45 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.68 -0.37 43 0 605 0
30MAR26 80.00 P 14.52 14.52 14.42 14.93 -0.10 46 15 69 +15
30MAR26 82.50 P 0.00 0.00 0.00 16.70 -0.39 44 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.80 -0.43 44 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.48 -0.91 39 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.13 -0.34 44 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.02 -0.74 38 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 28.16 -0.06 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.90 -0.49 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.37 -0.52 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.94 -0.45 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.36 -0.48 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.85 -0.49 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.76 -0.13 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.00 -0.39 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.35 -0.54 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.85 -0.55 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 0.00 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 -0.01 44 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.25 +0.01 44 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.41 0.00 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 -0.03 44 0 31 0
29JUN26 50.00 P 1.80 1.80 1.80 1.81 -0.03 44 1 10 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.37 -0.02 43 0 46 0
29JUN26 55.00 P 3.00 3.00 3.00 3.02 -0.10 43 2 95 +2
29JUN26 57.50 P 0.00 0.00 0.00 3.83 -0.08 43 0 219 0
29JUN26 60.00 P 4.61 4.61 4.61 4.79 -0.11 43 1 142 +1
29JUN26 62.50 P 0.00 0.00 0.00 5.87 -0.08 43 0 234 0
29JUN26 65.00 P 0.00 0.00 0.00 7.02 -0.17 43 0 102 0
29JUN26 67.50 P 0.00 0.00 0.00 8.38 -0.16 43 0 90 0
29JUN26 70.00 P 0.00 0.00 0.00 9.88 -0.12 43 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 11.44 -0.01 44 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.85 -0.53 42 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 14.79 -0.19 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.64 -0.34 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.69 -0.19 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.51 -0.34 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.54 -0.34 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.26 -0.70 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.52 -0.56 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.34 -0.79 41 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.60 +0.14 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.30 -0.39 45 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 35.88 -0.11 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.84 -0.44 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.26 -0.54 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.76 -0.28 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.00 -0.39 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.92 +0.20 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.14 +0.20 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.36 +0.20 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.59 +0.20 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 +0.20 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.57 +0.18 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.43 +0.18 44 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 5.25 +0.07 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.23 +0.32 43 0 817 0
29SEP26 62.50 P 7.60 7.60 7.60 7.47 +0.05 44 20 79 +20
29SEP26 65.00 P 0.00 0.00 0.00 8.71 0.00 43 0 1,060 0
29SEP26 67.50 P 0.00 0.00 0.00 10.08 +0.02 44 0 541 0
29SEP26 70.00 P 0.00 0.00 0.00 11.55 +0.67 44 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 13.10 +0.01 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.61 -0.16 43 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.47 0.00 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.25 -0.05 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.11 -0.06 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.59 -0.50 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.98 -0.14 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.99 -0.17 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.80 -0.48 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.66 +0.21 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.21 -0.23 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.96 +0.27 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.62 -0.24 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.50 +0.43 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.91 -0.48 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.46 -0.21 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.61 -0.36 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.61 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.88 -0.01 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.13 -0.06 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.41 -0.04 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.74 +0.02 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.53 0.00 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.42 -0.03 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.41 -0.05 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.50 -0.07 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.69 -0.10 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.01 -0.08 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.34 -0.13 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.79 -0.15 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.36 -0.16 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.08 -0.05 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.34 -0.59 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.42 -0.28 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.26 -0.27 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.13 -0.42 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.05 -0.30 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.02 - 45 0 0 -
TOTAL PUT 803 23,891 +256
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$ 20.50
30DEC25 12.50 C 0.00 0.00 0.00 8.01 +0.03 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.51 +0.07 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.06 +0.12 74 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.03 +0.05 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.54 +0.09 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.05 +0.07 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.57 +0.08 48 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.07 +0.08 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.55 +0.05 22 0 45 0
30DEC25 18.50 C 1.90 1.90 1.90 2.06 +0.05 20 10 55 -10
30DEC25 19.00 C 0.00 0.00 0.00 1.59 +0.04 20 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.17 +0.04 21 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.77 +0.02 19 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.28 0.00 20 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.08 0.00 21 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 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 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.59 +0.11 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.59 +0.04 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.11 +0.05 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.63 +0.04 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.18 +0.04 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.75 +0.03 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.37 +0.04 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.00 +0.01 20 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.51 0.00 20 0 36 0
29JAN26 22.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.60 +0.12 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.19 +0.04 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.73 +0.03 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.31 +0.04 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.91 +0.03 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.54 +0.04 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.20 +0.01 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.71 +0.02 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 8.02 +0.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.53 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.06 +0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.59 +0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.10 +0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.60 +0.06 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.13 +0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.17 +0.07 14 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.72 +0.08 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.24 -0.03 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.88 +0.03 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.48 +0.03 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.11 +0.03 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.78 +0.03 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.46 +0.05 23 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.95 +0.02 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 0.00 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 7.19 +0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.71 +0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.76 +0.05 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.29 +0.05 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.82 +0.02 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.39 +0.05 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 +0.08 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.54 +0.05 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.14 -0.01 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 -0.01 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.43 -0.02 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.11 -0.02 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.87 +0.05 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.32 -0.04 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.20 +0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.72 +0.05 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.24 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.79 +0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.32 +0.05 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 +0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.43 +0.04 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.07 +0.08 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.66 -0.01 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 -0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 -0.02 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.03 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.32 -0.03 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 +0.01 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.57 -0.05 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 -0.04 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.04 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 +0.04 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.97 +0.08 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.52 +0.05 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.16 +0.09 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.74 +0.04 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 -0.02 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.07 -0.02 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 -0.03 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 -0.03 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 -0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.09 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 -0.06 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
TOTAL CALL 10 3,990 -10
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 23 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 138 0
30DEC25 20.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 97 0
30DEC25 21.00 P 0.86 0.86 0.86 0.77 -0.05 22 6 279 -6
30DEC25 22.00 P 1.71 1.71 1.71 1.54 -0.06 21 1 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.53 -0.09 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.53 -0.09 57 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.52 -0.10 60 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.53 -0.09 68 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.51 -0.09 68 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.50 -0.13 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 0.00 22 0 90 0
29JAN26 18.50 P 0.10 0.10 0.10 0.09 -0.01 21 4 133 +4
29JAN26 19.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 0.96 -0.04 22 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 1.65 -0.05 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.52 -0.06 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.50 -0.17 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.55 -0.07 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.55 -0.07 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.53 -0.09 42 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.55 -0.07 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.55 -0.07 54 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.55 -0.06 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.42 -0.01 22 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 100 0
26FEB26 22.00 P 1.87 1.87 1.87 1.77 -0.03 22 4 4 +4
26FEB26 23.00 P 0.00 0.00 0.00 2.59 -0.04 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.60 -0.07 28 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.55 -0.13 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.55 -0.13 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.55 -0.13 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.55 -0.13 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.55 -0.13 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.55 -0.13 49 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 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 0.00 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 0.00 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.21 0.00 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.31 0.00 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.60 -0.01 24 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.31 -0.03 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.93 -0.03 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.70 -0.03 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.67 -0.01 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.61 -0.07 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.64 -0.05 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.64 -0.05 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.64 -0.05 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.64 -0.05 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.64 -0.05 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.45 -0.04 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.77 -0.02 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.96 -0.05 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.19 -0.05 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.36 -0.12 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.98 -0.05 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.64 -0.05 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.40 -0.04 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.26 -0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.17 -0.04 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.09 -0.04 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.98 -0.09 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.96 -0.06 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.93 -0.04 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.90 -0.04 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 0.00 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 -0.02 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 0.00 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 -0.07 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.28 -0.05 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.93 -0.13 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.70 -0.10 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 -0.04 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.35 -0.05 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.23 -0.05 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 -0.03 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.04 -0.08 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.03 -0.03 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.99 -0.03 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.19 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 -0.07 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 2.42 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 -0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 -0.10 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.58 -0.09 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.41 -0.09 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.26 -0.10 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.16 -0.08 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 -0.09 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.06 -0.04 28 0 0 0
TOTAL PUT 15 4,612 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.37
30DEC25 0.85 C 0.00 0.00 0.00 0.52 +0.01 0 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.43 +0.02 87 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.38 +0.02 77 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.33 +0.01 67 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.29 +0.01 73 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.25 +0.01 73 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.21 +0.01 71 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.17 0.00 66 0 0 0
30DEC25 1.30 C 0.13 0.13 0.13 0.14 0.00 67 1 18 +1
30DEC25 1.35 C 0.00 0.00 0.00 0.12 +0.01 72 0 10 0
30DEC25 1.40 C 0.00 0.00 0.00 0.09 0.00 67 0 145 0
30DEC25 1.45 C 0.00 0.00 0.00 0.08 +0.01 73 0 30 0
30DEC25 1.50 C 0.05 0.05 0.05 0.07 +0.01 77 8 251 -8
30DEC25 1.55 C 0.05 0.05 0.05 0.05 0.00 73 10 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.04 0.00 74 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.03 0.00 73 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.02 0.00 69 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 82 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 116 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 0.00 151 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 0.00 169 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 181 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 0.56 +0.01 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.52 0.00 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.49 +0.01 81 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.45 0.00 78 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.42 0.00 80 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.39 0.00 80 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.36 0.00 80 0 0 0
30MAR26 1.20 C 0.22 0.22 0.22 0.33 0.00 79 100 100 +100
30MAR26 1.25 C 0.00 0.00 0.00 0.30 -0.01 77 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.27 -0.02 75 0 100 0
30MAR26 1.35 C 0.00 0.00 0.00 0.25 -0.02 76 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.23 -0.02 76 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.21 -0.01 76 0 39 0
30MAR26 1.50 C 0.00 0.00 0.00 0.19 -0.01 75 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.18 -0.01 77 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.16 -0.02 76 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.15 -0.01 77 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.14 -0.01 78 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.12 -0.02 75 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.11 -0.02 75 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.10 -0.02 75 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.09 -0.02 75 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.08 -0.02 74 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.07 -0.02 73 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.06 -0.02 74 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.05 -0.02 74 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.04 -0.02 73 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.03 -0.02 71 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.02 -0.02 68 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.51 0.00 78 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.48 -0.01 78 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.45 -0.01 77 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.43 -0.01 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.40 -0.01 77 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.38 -0.01 78 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.36 -0.01 79 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.34 -0.01 79 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.32 -0.01 78 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.30 -0.02 78 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.28 -0.02 77 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.27 -0.02 79 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.25 -0.02 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.24 -0.02 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.23 -0.01 79 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.21 -0.02 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.20 -0.02 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.19 -0.02 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.18 -0.02 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.17 -0.02 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.16 -0.02 78 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.14 -0.02 78 0 0 0
TOTAL CALL 119 11,819 +93
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 76 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 0.00 76 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.04 0.00 73 0 59 0
30DEC25 1.25 P 0.00 0.00 0.00 0.06 0.00 76 0 346 0
30DEC25 1.30 P 0.00 0.00 0.00 0.08 -0.01 76 0 800 0
30DEC25 1.35 P 0.10 0.10 0.10 0.10 -0.02 73 10 580 +10
30DEC25 1.40 P 0.00 0.00 0.00 0.13 -0.02 75 0 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.16 -0.02 75 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 -0.01 80 0 202 0
30DEC25 1.55 P 0.00 0.00 0.00 0.23 -0.02 75 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 -0.02 76 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.31 -0.02 75 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.35 -0.02 73 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.39 -0.02 66 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 -0.02 72 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.49 -0.02 77 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.53 -0.03 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.63 -0.02 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.73 -0.02 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.83 -0.02 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.03 -0.02 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 -0.01 82 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 81 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 -0.01 83 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 -0.02 80 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 -0.02 80 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.13 -0.02 80 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.15 -0.02 79 0 377 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.02 82 0 28 0
30MAR26 1.30 P 0.00 0.00 0.00 0.20 -0.03 79 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 -0.03 80 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 -0.03 80 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 -0.03 80 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.02 83 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.02 82 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 -0.02 83 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 -0.03 78 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 -0.03 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.03 80 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 -0.04 77 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 -0.04 77 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 -0.03 80 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 -0.03 87 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 -0.03 79 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.79 -0.03 80 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.87 -0.03 76 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 -0.03 76 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.06 -0.02 80 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.15 -0.03 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.25 -0.02 82 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.34 -0.03 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.44 -0.02 80 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.54 -0.02 84 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.83 -0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.03 77 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.03 77 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 -0.02 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.03 78 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.03 77 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.03 78 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.03 79 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.03 79 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.03 79 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 -0.03 79 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.03 78 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 -0.04 77 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.46 -0.03 79 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.49 -0.04 77 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.53 -0.04 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 -0.03 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.60 -0.04 77 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 -0.04 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 -0.04 78 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 -0.04 78 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 -0.04 78 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 -0.03 80 0 0 0
TOTAL PUT 10 6,849 +10
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$ 67.60
30DEC25 45.00 C 0.00 0.00 0.00 22.71 +0.32 44 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.71 +0.28 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.10 +0.72 87 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.72 +0.33 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.80 +0.35 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.62 -0.25 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.23 +0.04 31 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.60 +0.17 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.11 -0.15 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.75 +0.27 16 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.20 +0.14 0 0 34 0
30DEC25 65.00 C 2.92 2.92 2.92 2.92 +0.09 13 15 85 -15
30DEC25 67.50 C 0.00 0.00 0.00 1.21 +0.05 14 0 148 0
30DEC25 70.00 C 0.00 0.00 0.00 0.34 0.00 14 0 590 0
30DEC25 72.50 C 0.00 0.00 0.00 0.07 0.00 15 0 80 0
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 19 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 21.10 +0.64 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.72 +0.25 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.80 +0.22 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.67 -0.20 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.36 +0.17 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.88 +0.33 19 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.29 +0.03 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.81 +0.02 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 5.58 +0.11 15 0 85 0
29JAN26 65.00 C 0.00 0.00 0.00 3.54 +0.07 16 0 135 0
29JAN26 67.50 C 0.00 0.00 0.00 1.97 +0.05 16 0 90 0
29JAN26 70.00 C 0.00 0.00 0.00 0.96 +0.04 16 0 25 0
29JAN26 72.50 C 0.37 0.37 0.37 0.42 +0.01 16 3 24 -3
29JAN26 75.00 C 0.00 0.00 0.00 0.15 0.00 16 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 0.00 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 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 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 21.10 +0.40 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.93 +0.41 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.25 +0.67 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.77 -0.10 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.36 +0.17 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.93 -0.22 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.58 -0.07 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.16 +0.12 16 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.97 +0.10 16 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 4.06 +0.08 17 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 2.54 +0.06 17 0 60 0
26FEB26 70.00 C 1.39 1.39 1.39 1.48 +0.07 17 2 77 +2
26FEB26 72.50 C 0.00 0.00 0.00 0.79 +0.04 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.38 +0.02 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 17 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 22.87 +0.07 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.05 -0.12 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.10 +0.34 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.08 +0.31 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.25 +0.40 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.85 -0.05 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.86 +0.39 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.93 -0.22 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.17 +0.25 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.33 -0.28 14 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 6.50 +0.09 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.69 +0.06 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.20 +0.05 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 2.10 +0.07 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.32 +0.06 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.78 +0.03 18 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.44 +0.02 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 18 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 21.10 +0.18 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.08 +0.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.25 +0.40 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.08 +0.18 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.86 +0.39 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.34 +0.19 20 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.17 +0.25 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.93 +0.26 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.96 +0.13 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.06 -0.08 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.65 -0.15 18 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.57 -0.17 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.80 -0.07 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.19 -0.09 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.76 -0.10 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.46 -0.11 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.30 -0.09 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.18 -0.07 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.05 18 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.10 +0.18 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.08 +0.05 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.25 +0.28 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.24 +0.23 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.86 +0.29 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.47 +0.09 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.38 +0.21 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.43 +0.24 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.53 +0.13 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.89 -0.28 19 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 4.61 -0.33 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.56 -0.36 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.67 -0.31 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.99 -0.33 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.48 -0.30 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.09 -0.26 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.79 -0.22 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.56 -0.20 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.41 -0.16 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 -0.11 19 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.09 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.22 +0.19 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.26 +0.22 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.24 +0.23 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.00 +0.39 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.78 +0.39 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.49 +0.16 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.57 +0.13 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.95 +0.06 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.80 +0.05 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.58 +0.20 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.55 +0.03 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.56 +0.02 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.83 0.00 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.23 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.76 +0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.38 +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 0.00 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
TOTAL CALL 20 1,746 -16
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
30DEC25 62.50 P 0.10 0.10 0.10 0.03 -0.02 15 1 176 -1
30DEC25 65.00 P 0.31 0.31 0.31 0.23 -0.09 14 3 102 -3
30DEC25 67.50 P 1.33 1.33 1.18 1.02 -0.17 15 41 367 +41
30DEC25 70.00 P 0.00 0.00 0.00 2.70 -0.24 16 0 77 0
30DEC25 72.50 P 0.00 0.00 0.00 5.05 -0.19 21 0 9 0
30DEC25 75.00 P 0.00 0.00 0.00 7.58 -0.16 29 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.20 -0.03 39 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.40 -0.30 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.06 -0.16 46 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.59 -0.39 53 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.50 +0.30 72 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.59 -0.59 63 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.09 -0.21 68 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.57 -0.17 71 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 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 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 17 0
29JAN26 62.50 P 0.00 0.00 0.00 0.23 -0.05 16 0 30 0
29JAN26 65.00 P 0.00 0.00 0.00 0.70 -0.11 16 0 141 0
29JAN26 67.50 P 1.67 1.67 1.67 1.66 -0.13 17 4 64 +4
29JAN26 70.00 P 0.00 0.00 0.00 3.19 -0.14 17 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 5.23 -0.18 19 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 7.59 -0.34 22 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.20 -0.03 29 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.60 -0.48 31 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.06 -0.22 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.92 -0.06 47 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.50 +0.28 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.64 -0.54 48 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.11 -0.19 51 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.17 -0.03 17 0 15 0
26FEB26 62.50 P 0.59 0.59 0.59 0.48 -0.05 17 10 15 +10
26FEB26 65.00 P 0.00 0.00 0.00 1.09 -0.09 17 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.11 -0.10 18 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 3.55 -0.11 18 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.47 +0.06 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.59 -0.34 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.20 -0.12 25 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.60 -0.48 27 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.06 -0.23 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.92 -0.06 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.50 +0.23 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.64 -0.54 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.12 -0.18 44 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 26 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 21 0 2 0
30MAR26 52.50 P 0.11 0.11 0.11 0.02 0.00 19 4 10 -1
30MAR26 55.00 P 0.15 0.15 0.15 0.06 0.00 19 4 21 +4
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 0.84 -0.05 19 0 0 0
30MAR26 65.00 P 1.62 1.62 1.62 1.57 -0.08 19 2 58 +2
30MAR26 67.50 P 0.00 0.00 0.00 2.64 -0.07 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.01 -0.09 19 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 5.74 -0.11 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.69 -0.24 18 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 10.26 -0.06 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.63 -0.45 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.06 -0.23 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.92 -0.06 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.50 +0.23 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.64 -0.54 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.12 -0.18 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.57 -0.17 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 -0.07 18 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.35 -0.13 18 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.69 -0.18 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.22 -0.26 18 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.01 -0.30 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.97 -0.33 18 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 4.27 -0.36 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.84 -0.36 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.70 -0.22 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.70 -0.19 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.80 -0.25 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.97 -0.35 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.37 -0.13 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.78 -0.15 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.21 -0.12 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.80 +0.05 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.13 +0.02 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.73 +0.17 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.08 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.09 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 -0.12 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.42 -0.19 19 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.75 -0.25 19 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.24 -0.31 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 1.91 -0.37 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 2.79 -0.42 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.78 -0.45 19 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.07 -0.48 19 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 6.58 -0.70 19 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.42 -0.61 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.48 -0.41 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.57 -0.34 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.78 -0.22 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.04 -0.21 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.48 +0.05 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.80 +0.02 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.12 0.00 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.57 +0.08 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.69 -0.03 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.44 -0.03 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.38 -0.03 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.38 -0.17 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.68 -0.05 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.16 -0.12 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.08 -0.08 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.94 -0.10 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.95 -0.11 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.95 -0.26 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.07 -0.40 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.48 -0.28 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.80 -0.14 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.12 0.00 24 0 0 0
TOTAL PUT 69 1,752 +56
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$ 617.00
05DEC25 490.00 C 0.00 0.00 0.00 127.47 -2.22 118 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 117.48 -2.21 110 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 107.49 -2.21 101 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 97.49 -2.21 92 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 87.50 -2.21 83 0 4 0
05DEC25 540.00 C 0.00 0.00 0.00 77.50 -2.21 74 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 67.52 -2.19 66 0 0 0
05DEC25 560.00 C 0.00 0.00 0.00 57.53 -2.19 57 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 47.56 -2.17 49 0 0 0
05DEC25 580.00 C 0.00 0.00 0.00 38.37 -1.39 51 0 0 0
05DEC25 590.00 C 0.00 0.00 0.00 28.31 -1.62 40 0 31 0
05DEC25 600.00 C 17.15 17.85 17.15 17.85 -2.67 24 73 37 +28
05DEC25 610.00 C 13.00 14.70 9.00 9.71 -2.13 24 1,129 801 +107
05DEC25 620.00 C 8.50 8.50 3.60 4.14 -1.59 24 2,550 3,575 +247
05DEC25 630.00 C 3.50 3.50 1.30 1.65 -0.87 26 2,723 2,216 +701
05DEC25 640.00 C 1.18 1.18 0.49 0.71 -0.30 29 415 4,175 +127
05DEC25 650.00 C 0.59 0.59 0.20 0.33 -0.07 33 154 925 +79
05DEC25 660.00 C 0.11 0.15 0.11 0.16 +0.01 36 5 357 -5
05DEC25 670.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 554 0
05DEC25 680.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 94 0
05DEC25 690.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 40 0
05DEC25 700.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 41 0
05DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
05DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
05DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 127.47 -2.55 51 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 118.02 -2.01 65 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 108.05 -2.00 60 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 97.49 -2.57 38 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 87.50 -2.57 34 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 77.50 -2.59 30 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 67.52 -2.61 27 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 57.55 -2.66 24 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 47.69 -2.70 24 0 0 0
12DEC25 580.00 C 0.00 0.00 0.00 38.37 -2.40 26 0 0 0
12DEC25 590.00 C 0.00 0.00 0.00 28.82 -2.71 23 0 0 0
12DEC25 600.00 C 0.00 0.00 0.00 20.57 -1.71 23 0 0 0
12DEC25 610.00 C 0.00 0.00 0.00 13.28 -1.71 22 0 4 0
12DEC25 620.00 C 10.50 11.03 7.48 7.80 -1.29 21 742 911 +705
12DEC25 630.00 C 6.74 6.74 3.96 4.40 -1.07 22 1,320 1,379 +937
12DEC25 640.00 C 3.50 3.50 2.12 2.50 -0.66 23 208 224 +170
12DEC25 650.00 C 1.78 1.80 1.20 1.44 -0.34 25 177 300 +171
12DEC25 660.00 C 1.10 1.10 0.74 0.84 -0.14 26 62 116 +62
12DEC25 670.00 C 0.75 0.75 0.47 0.51 -0.05 28 42 96 +42
12DEC25 680.00 C 0.00 0.00 0.00 0.31 0.00 29 30 30 +30
12DEC25 690.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
30DEC25 275.00 C 0.00 0.00 0.00 343.24 -2.03 128 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 337.63 -2.66 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 332.69 -2.61 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 327.65 -2.67 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 322.72 -2.61 74 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 317.73 -2.61 68 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 308.01 -2.36 100 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 298.05 -2.35 96 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 287.80 -2.63 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 277.99 -2.47 83 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 273.01 +0.64 137 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 257.87 -2.64 0 0 1,322 0
30DEC25 370.00 C 250.46 250.51 250.26 247.95 -2.59 64 294 2,074 +272
30DEC25 380.00 C 0.00 0.00 0.00 238.08 -2.49 68 0 3,661 -10
30DEC25 390.00 C 0.00 0.00 0.00 228.10 -2.50 65 0 1,959 -50
30DEC25 400.00 C 219.28 219.28 219.28 217.31 -3.32 0 1 4,674 -1
30DEC25 410.00 C 207.40 207.40 207.40 208.30 -2.35 63 1 370 -1
30DEC25 420.00 C 0.00 0.00 0.00 198.02 -2.66 0 0 1,756 0
30DEC25 430.00 C 0.00 0.00 0.00 188.18 -2.53 51 0 1,860 0
30DEC25 440.00 C 177.60 177.60 177.60 178.45 -2.29 55 5 589 -5
30DEC25 450.00 C 167.40 167.40 167.40 168.09 -2.68 0 5 1,124 0
30DEC25 460.00 C 0.00 0.00 0.00 162.86 +2.06 79 0 3,438 0
30DEC25 470.00 C 149.00 149.00 149.00 148.93 -1.90 51 1 1,501 -1
30DEC25 480.00 C 0.00 0.00 0.00 138.12 -2.74 0 0 2,358 0
30DEC25 490.00 C 0.00 0.00 0.00 128.38 -2.51 36 0 7,322 0
30DEC25 500.00 C 0.00 0.00 0.00 119.12 -0.91 42 65 10,230 0
30DEC25 510.00 C 0.00 0.00 0.00 108.08 -2.91 0 0 14,699 0
30DEC25 520.00 C 100.08 100.08 100.00 98.72 -1.34 31 2 8,858 -1
30DEC25 530.00 C 95.39 96.15 88.99 88.39 -2.79 23 93 9,030 +87
30DEC25 540.00 C 85.43 85.43 81.87 80.89 -2.91 37 220 8,682 +190
30DEC25 550.00 C 0.00 0.00 0.00 68.78 -2.86 22 925 12,042 +370
30DEC25 560.00 C 61.13 61.13 61.13 59.21 -2.89 22 1 7,546 -1
30DEC25 570.00 C 0.00 0.00 0.00 49.93 -2.88 22 0 28,527 0
30DEC25 580.00 C 0.00 0.00 0.00 41.70 -0.87 23 0 19,741 0
30DEC25 590.00 C 38.00 38.00 32.00 32.84 -1.56 21 15 2,276 -2
30DEC25 600.00 C 32.00 32.00 24.00 25.47 -1.42 21 248 44,645 -2
30DEC25 610.00 C 22.61 23.00 17.98 19.36 -0.84 21 656 6,494 +123
30DEC25 620.00 C 16.00 16.50 12.40 13.40 -1.06 20 1,271 30,295 +67
30DEC25 630.00 C 11.47 12.00 8.80 9.47 -0.96 21 800 19,293 -89
30DEC25 640.00 C 8.00 8.00 5.97 6.50 -0.86 21 6,940 19,401 +5,203
30DEC25 650.00 C 5.00 5.40 4.00 4.25 -0.85 21 3,941 31,081 -832
30DEC25 660.00 C 3.30 3.64 2.88 2.89 -0.59 22 4,310 38,978 +2,653
30DEC25 670.00 C 2.34 2.34 1.99 1.85 -0.49 22 1,251 18,499 +831
30DEC25 680.00 C 1.56 1.62 1.45 1.16 -0.40 22 1,133 29,382 -105
30DEC25 690.00 C 1.30 1.30 1.07 0.72 -0.35 22 5,749 24,658 -2,940
30DEC25 700.00 C 0.85 1.00 0.80 0.44 -0.29 23 6,404 29,851 -1,370
30DEC25 710.00 C 0.72 0.80 0.65 0.27 -0.21 23 159 5,216 -15
30DEC25 720.00 C 0.50 0.69 0.50 0.16 -0.15 23 395 2,590 +177
30DEC25 730.00 C 0.40 0.40 0.40 0.10 -0.11 24 2 2,557 -2
30DEC25 740.00 C 0.38 0.38 0.38 0.06 -0.08 24 100 6,364 0
30DEC25 750.00 C 0.27 0.31 0.27 0.04 -0.05 25 30 6,125 -30
30DEC25 760.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 2,712 0
30DEC25 770.00 C 0.20 0.21 0.20 0.02 -0.02 26 201 2,842 +199
30DEC25 780.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 447 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 30 0 653 0
30DEC25 820.00 C 0.12 0.12 0.12 0.01 0.00 31 5 6,639 0
29JAN26 450.00 C 0.00 0.00 0.00 170.07 -6.50 41 0 68 0
29JAN26 460.00 C 0.00 0.00 0.00 162.86 +0.72 51 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 149.12 -3.09 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 139.27 -3.02 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 129.48 -1.41 19 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 119.73 -1.24 23 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 110.01 -2.68 24 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 100.34 -2.60 24 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 90.79 -2.52 23 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 81.43 -2.43 23 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 72.31 -2.32 23 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 63.50 -2.20 23 0 352 0
29JAN26 570.00 C 0.00 0.00 0.00 55.39 -1.77 23 0 924 0
29JAN26 580.00 C 0.00 0.00 0.00 47.22 -1.86 22 0 99 0
29JAN26 590.00 C 0.00 0.00 0.00 39.59 -1.96 22 0 107 0
29JAN26 600.00 C 32.00 32.00 32.00 32.74 -0.87 22 1 3,118 0
29JAN26 610.00 C 26.20 26.20 26.10 26.00 -1.57 21 11 905 0
29JAN26 620.00 C 23.32 23.32 20.96 21.29 -0.93 21 157 1,839 +25
29JAN26 630.00 C 18.69 18.98 16.84 17.20 -0.77 22 375 2,147 +199
29JAN26 640.00 C 15.16 15.48 13.27 13.41 -0.98 21 125 6,983 +120
29JAN26 650.00 C 12.00 12.13 10.38 10.74 -0.68 22 62 8,434 +23
29JAN26 660.00 C 10.00 10.00 8.13 8.37 -0.63 22 366 6,279 +208
29JAN26 670.00 C 7.15 7.40 6.30 6.40 -0.64 22 279 3,922 +158
29JAN26 680.00 C 5.50 5.69 4.92 4.86 -0.62 22 126 2,924 +69
29JAN26 690.00 C 4.49 4.52 3.95 3.65 -0.60 23 363 1,054 +230
29JAN26 700.00 C 4.00 4.00 3.20 2.73 -0.66 23 2,596 16,944 +1,496
29JAN26 710.00 C 2.77 2.77 2.77 2.02 -0.65 23 1 656 0
29JAN26 720.00 C 2.30 2.30 1.96 1.49 -0.56 23 325 4,348 +325
29JAN26 730.00 C 1.90 1.90 1.90 1.09 -0.48 23 130 3,285 -30
29JAN26 740.00 C 1.71 1.71 1.71 0.80 -0.40 23 15 3,660 0
29JAN26 750.00 C 0.00 0.00 0.00 0.58 -0.31 24 0 4,014 0
29JAN26 760.00 C 1.21 1.21 1.21 0.41 -0.29 24 10 900 0
29JAN26 770.00 C 1.09 1.09 1.09 0.30 -0.24 24 10 3,034 0
29JAN26 780.00 C 0.00 0.00 0.00 0.22 -0.19 24 0 1,618 0
29JAN26 790.00 C 0.00 0.00 0.00 0.15 -0.16 24 0 567 0
29JAN26 800.00 C 0.00 0.00 0.00 0.11 -0.13 24 0 1,339 0
29JAN26 810.00 C 0.00 0.00 0.00 0.08 -0.10 25 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.05 -0.06 25 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 164 0
29JAN26 850.00 C 0.45 0.45 0.45 0.03 -0.04 26 1 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 12 0
29JAN26 880.00 C 0.33 0.33 0.33 0.01 -0.02 26 1 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
29JAN26 900.00 C 0.26 0.26 0.25 0.01 0.00 28 110 669 +110
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JAN26 920.00 C 0.20 0.20 0.20 0.01 0.00 29 110 1,545 +110
26FEB26 490.00 C 0.00 0.00 0.00 131.65 +0.19 27 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 122.02 +0.17 26 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 111.43 -2.35 21 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 101.91 -3.29 21 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 92.59 -3.32 21 0 10 0
26FEB26 540.00 C 0.00 0.00 0.00 83.52 -3.34 21 0 31 0
26FEB26 550.00 C 77.27 77.27 77.27 74.77 -2.50 21 1 124 0
26FEB26 560.00 C 0.00 0.00 0.00 66.41 -3.25 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 58.49 -1.95 21 0 100 0
26FEB26 580.00 C 55.11 55.11 54.00 51.08 -2.96 21 66 115 +60
26FEB26 590.00 C 0.00 0.00 0.00 44.22 -2.73 21 0 100 0
26FEB26 600.00 C 38.21 38.23 38.06 37.55 -1.64 21 225 465 +190
26FEB26 610.00 C 33.96 33.96 32.00 31.83 -1.55 21 62 685 +62
26FEB26 620.00 C 29.16 30.00 26.36 27.45 -0.68 22 121 1,290 +30
26FEB26 630.00 C 24.60 24.60 22.30 22.76 -0.96 22 384 843 +164
26FEB26 640.00 C 20.64 20.64 19.50 18.98 -0.89 22 142 1,344 +112
26FEB26 650.00 C 17.46 17.46 15.95 15.95 -0.58 22 53 339 +52
26FEB26 660.00 C 0.00 0.00 0.00 13.04 -0.63 22 1 3,428 0
26FEB26 670.00 C 11.11 11.11 10.80 10.55 -0.69 22 31 578 +30
26FEB26 680.00 C 9.00 9.05 9.00 8.48 -0.75 22 40 555 +10
26FEB26 690.00 C 8.23 8.32 7.28 6.77 -0.80 22 110 1,909 +93
26FEB26 700.00 C 6.50 6.50 6.50 5.37 -0.99 22 1 2,711 0
26FEB26 710.00 C 5.90 5.90 5.00 4.23 -0.97 23 2,385 15,972 +2,190
26FEB26 720.00 C 4.41 4.41 4.41 3.31 -0.87 23 45 971 +45
26FEB26 730.00 C 0.00 0.00 0.00 2.58 -0.77 23 0 671 0
26FEB26 740.00 C 0.00 0.00 0.00 2.00 -0.68 23 0 1,056 0
26FEB26 750.00 C 2.64 2.64 2.64 1.54 -0.60 23 1 2,801 +1
26FEB26 760.00 C 0.00 0.00 0.00 1.18 -0.53 23 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.88 -0.48 23 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.69 -0.39 23 0 419 0
26FEB26 790.00 C 0.00 0.00 0.00 0.51 -0.34 23 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 0.38 -0.28 23 0 1,526 0
26FEB26 810.00 C 0.00 0.00 0.00 0.29 -0.25 23 0 310 0
26FEB26 820.00 C 0.00 0.00 0.00 0.22 -0.19 23 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.16 -0.18 23 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.12 -0.14 23 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.09 -0.12 23 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.07 -0.09 24 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.05 -0.08 24 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.04 -0.06 24 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.03 -0.06 24 0 12 0
26FEB26 900.00 C 0.00 0.00 0.00 0.02 -0.05 24 0 26 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 41 0
26FEB26 920.00 C 0.57 0.57 0.52 0.01 -0.03 24 27 478 -27
30MAR26 320.00 C 0.00 0.00 0.00 300.31 -0.09 39 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 290.44 +0.01 39 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 280.54 +0.08 38 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 273.01 +0.64 58 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 260.78 +0.24 36 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 250.97 +0.28 36 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 241.13 +0.28 36 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 231.30 +0.25 35 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 221.49 +0.26 34 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 211.69 +0.24 33 0 67 0
30MAR26 420.00 C 206.00 206.00 206.00 201.95 +0.25 33 30 853 +30
30MAR26 430.00 C 0.00 0.00 0.00 192.21 +0.25 32 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 182.54 +0.24 32 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 172.87 -3.70 31 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 163.20 +0.25 30 0 164 0
30MAR26 470.00 C 158.00 158.00 158.00 153.54 -2.16 29 2 276 0
30MAR26 480.00 C 0.00 0.00 0.00 143.96 -1.20 28 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 134.52 +0.27 28 0 921 0
30MAR26 500.00 C 0.00 0.00 0.00 125.14 +0.27 27 0 4,225 0
30MAR26 510.00 C 0.00 0.00 0.00 115.01 -3.20 24 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 109.23 -0.02 29 0 557 0
30MAR26 530.00 C 0.00 0.00 0.00 97.33 -3.17 24 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 91.54 -3.23 27 0 2,814 0
30MAR26 550.00 C 0.00 0.00 0.00 80.73 -3.09 24 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 72.93 -3.01 24 0 6,636 0
30MAR26 570.00 C 0.00 0.00 0.00 65.49 -2.93 24 0 844 0
30MAR26 580.00 C 61.54 61.54 61.54 58.46 -2.82 24 10 11,032 -10
30MAR26 590.00 C 0.00 0.00 0.00 51.86 -2.69 24 0 846 0
30MAR26 600.00 C 0.00 0.00 0.00 45.00 -1.80 23 0 3,164 0
30MAR26 610.00 C 0.00 0.00 0.00 39.40 -1.72 23 0 2,777 0
30MAR26 620.00 C 38.21 38.82 34.50 35.05 -0.83 23 223 1,604 +11
30MAR26 630.00 C 33.94 33.94 32.51 30.54 -0.54 23 62 3,446 +30
30MAR26 640.00 C 28.42 28.47 26.17 27.00 -0.20 24 551 5,112 +289
30MAR26 650.00 C 24.86 24.86 22.74 23.17 -0.57 24 2,047 8,932 -682
30MAR26 660.00 C 20.55 20.55 19.60 20.15 -0.52 24 50 6,079 +48
30MAR26 670.00 C 18.29 18.29 17.35 17.54 -0.42 24 545 9,016 +369
30MAR26 680.00 C 14.50 14.50 14.50 15.23 -0.35 25 4,002 7,518 +3,001
30MAR26 690.00 C 13.79 13.79 13.79 13.26 -0.23 25 45 2,705 +5
30MAR26 700.00 C 12.35 12.35 11.13 11.38 -0.29 25 638 8,259 +599
30MAR26 710.00 C 10.47 10.48 10.00 9.82 -0.32 25 14 1,425 +13
30MAR26 720.00 C 8.94 8.94 8.59 8.43 -0.40 25 128 2,395 -90
30MAR26 730.00 C 7.53 7.60 7.53 7.24 -0.56 26 75 3,652 -20
30MAR26 740.00 C 6.53 6.53 6.39 6.21 -0.57 26 62 1,760 0
30MAR26 750.00 C 6.05 6.10 5.59 5.32 -0.62 26 227 2,787 -117
30MAR26 760.00 C 0.00 0.00 0.00 4.43 -0.55 26 0 1,176 0
30MAR26 770.00 C 4.65 4.65 4.65 3.91 -0.39 26 2 891 0
30MAR26 780.00 C 0.00 0.00 0.00 3.25 -0.46 26 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.79 -0.42 26 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 2.47 -0.39 27 0 1,280 0
30MAR26 810.00 C 0.00 0.00 0.00 2.06 -0.35 27 0 2,199 0
30MAR26 820.00 C 0.00 0.00 0.00 1.77 -0.32 27 0 6,032 0
30MAR26 830.00 C 0.00 0.00 0.00 1.52 -0.29 27 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.31 -0.27 27 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.13 -0.24 28 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.01 -0.19 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.85 -0.20 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.73 -0.18 28 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.64 -0.19 28 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.55 -0.15 28 0 47 0
30MAR26 910.00 C 0.00 0.00 0.00 0.48 -0.14 29 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 0.43 -0.12 29 0 779 0
29JUN26 380.00 C 0.00 0.00 0.00 243.73 +0.22 36 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 234.06 +0.22 35 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 224.43 +0.23 34 0 58 0
29JUN26 410.00 C 215.00 215.00 215.00 215.20 +0.60 34 1 7 +1
29JUN26 420.00 C 0.00 0.00 0.00 205.27 +0.24 33 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 197.22 +1.73 35 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 186.28 +0.27 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 176.88 +0.30 30 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 167.52 +0.32 29 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 158.41 -1.11 29 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 149.36 +0.37 28 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 140.48 +0.39 28 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 132.60 +1.99 28 0 590 0
29JUN26 510.00 C 0.00 0.00 0.00 123.28 +0.42 27 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 115.45 -3.83 27 0 3,968 0
29JUN26 530.00 C 106.56 106.56 106.56 107.28 -0.52 27 30 597 +30
29JUN26 540.00 C 0.00 0.00 0.00 96.62 -3.59 24 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 89.33 -3.45 24 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 82.50 -3.36 24 0 266 0
29JUN26 570.00 C 0.00 0.00 0.00 75.88 -3.15 24 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 69.81 -3.03 25 0 582 0
29JUN26 590.00 C 0.00 0.00 0.00 63.85 -2.83 25 0 3,514 0
29JUN26 600.00 C 60.50 60.50 60.50 59.56 -0.58 25 3 3,416 0
29JUN26 610.00 C 53.00 53.00 53.00 54.36 -0.35 25 3 579 +3
29JUN26 620.00 C 51.29 52.17 48.20 49.07 -1.15 25 449 2,158 +344
29JUN26 630.00 C 45.72 45.72 43.80 44.55 -0.58 25 34 781 -27
29JUN26 640.00 C 0.00 0.00 0.00 40.40 +0.02 25 0 3,430 0
29JUN26 650.00 C 0.00 0.00 0.00 36.69 -0.42 25 0 1,490 0
29JUN26 660.00 C 34.35 34.35 34.35 33.12 -0.57 25 902 8,901 +899
29JUN26 670.00 C 30.00 30.00 30.00 30.10 -0.32 25 2 1,567 0
29JUN26 680.00 C 27.30 27.30 27.30 27.30 -0.31 26 40 6,842 0
29JUN26 690.00 C 0.00 0.00 0.00 24.43 -0.06 26 0 293 0
29JUN26 700.00 C 23.57 23.60 21.71 22.01 +0.18 26 195 3,536 +13
29JUN26 710.00 C 0.00 0.00 0.00 19.60 +0.43 26 0 279 0
29JUN26 720.00 C 19.32 19.32 19.32 17.50 +0.59 26 141 294 -85
29JUN26 730.00 C 16.48 16.48 16.29 15.68 +0.82 26 51 1,187 +38
29JUN26 740.00 C 0.00 0.00 0.00 13.86 +1.02 26 0 199 0
29JUN26 750.00 C 14.03 14.03 14.03 12.35 +1.05 26 1 122 +1
29JUN26 760.00 C 12.14 12.14 12.14 11.02 +1.24 26 2 653 0
29JUN26 770.00 C 11.40 11.40 11.40 9.69 +1.27 26 2 851 +2
29JUN26 780.00 C 0.00 0.00 0.00 8.35 +1.25 25 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 7.66 +1.45 26 0 109 0
29JUN26 800.00 C 9.50 9.50 8.00 6.72 +1.37 26 6,503 20,539 +5,967
29JUN26 810.00 C 0.00 0.00 0.00 5.74 +1.30 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 5.11 +1.41 25 0 35 0
29JUN26 830.00 C 0.00 0.00 0.00 4.49 +1.30 26 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 3.89 +1.21 26 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.58 +1.35 26 0 58 0
29JUN26 860.00 C 0.00 0.00 0.00 3.06 +1.17 26 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 2.65 +1.09 26 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 2.33 +1.04 26 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 2.07 +0.99 26 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.81 +0.94 26 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 1.54 +0.82 26 0 4 0
29JUN26 920.00 C 3.18 3.18 3.18 1.42 +0.83 26 4 154 0
29SEP26 470.00 C 0.00 0.00 0.00 164.71 +1.02 30 0 46 0
29SEP26 480.00 C 0.00 0.00 0.00 155.69 -5.07 29 0 60 0
29SEP26 490.00 C 0.00 0.00 0.00 147.35 +0.49 28 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 139.25 -0.97 28 0 42 0
29SEP26 510.00 C 0.00 0.00 0.00 131.29 +0.50 27 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 125.07 +0.94 28 0 484 0
29SEP26 530.00 C 0.00 0.00 0.00 114.54 -4.37 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 107.72 -4.31 26 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 100.90 -4.23 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 94.34 -4.09 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 88.22 -4.00 26 0 8 0
29SEP26 580.00 C 82.80 82.80 82.80 82.09 -3.91 26 5 89 -5
29SEP26 590.00 C 0.00 0.00 0.00 76.45 -3.67 26 0 31 0
29SEP26 600.00 C 74.93 74.93 71.30 71.75 -2.74 26 297 1,249 +262
29SEP26 610.00 C 69.84 69.88 66.59 66.59 -1.21 26 120 618 +120
29SEP26 620.00 C 64.89 64.89 61.76 61.76 -1.21 26 60 347 +60
29SEP26 630.00 C 58.99 59.90 57.28 56.58 -1.73 25 120 227 +96
29SEP26 640.00 C 0.00 0.00 0.00 52.63 -1.39 26 0 486 0
29SEP26 650.00 C 52.14 52.14 52.14 49.48 -0.71 26 10 4,195 0
29SEP26 660.00 C 47.83 47.83 45.50 45.90 -0.55 26 59 1,206 +45
29SEP26 670.00 C 42.48 42.48 42.48 42.54 -0.47 26 1 1,671 0
29SEP26 680.00 C 40.50 40.50 39.20 39.43 -0.42 26 8 599 +5
29SEP26 690.00 C 36.44 36.50 36.44 36.50 -0.45 26 4 49 +3
29SEP26 700.00 C 34.25 35.81 33.60 33.92 -0.33 26 13 366 +4
29SEP26 710.00 C 0.00 0.00 0.00 31.42 -0.37 27 0 137 0
29SEP26 720.00 C 28.70 28.70 28.70 29.09 -0.31 27 5 606 0
29SEP26 730.00 C 28.34 28.34 28.34 26.85 -0.43 27 30 150 0
29SEP26 740.00 C 0.00 0.00 0.00 24.92 -0.82 27 0 521 0
29SEP26 750.00 C 0.00 0.00 0.00 23.15 -0.28 27 0 716 0
29SEP26 760.00 C 0.00 0.00 0.00 21.53 +0.10 27 0 330 0
29SEP26 770.00 C 20.44 20.44 20.00 20.06 -0.18 27 10 27 +10
29SEP26 780.00 C 18.43 18.43 18.43 18.66 +0.13 27 20 1,139 0
29SEP26 790.00 C 0.00 0.00 0.00 17.39 +0.33 28 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 16.32 +0.51 28 0 70 0
29SEP26 810.00 C 0.00 0.00 0.00 15.16 +0.59 28 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 14.17 +0.85 28 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 13.60 +1.75 28 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 12.59 +1.59 29 0 208 0
29SEP26 850.00 C 12.00 12.00 12.00 11.64 +1.48 29 10 529 -10
29SEP26 860.00 C 9.31 9.31 9.31 11.20 +1.89 29 9 60 -9
29SEP26 870.00 C 0.00 0.00 0.00 10.52 +2.05 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 9.84 +1.99 29 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 9.16 +1.88 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 8.58 +1.87 30 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 8.14 +2.00 30 0 179 0
29SEP26 920.00 C 7.80 7.80 7.80 7.69 +2.12 30 1 199 0
30DEC26 490.00 C 154.40 154.40 154.40 155.53 -0.91 28 10 10 +10
30DEC26 500.00 C 0.00 0.00 0.00 149.72 +2.52 29 0 8 0
30DEC26 510.00 C 0.00 0.00 0.00 140.15 +0.54 28 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 132.75 -0.70 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 125.58 -0.69 27 0 0 0
30DEC26 540.00 C 118.12 118.12 118.12 117.39 -0.73 26 7 8 +7
30DEC26 550.00 C 0.00 0.00 0.00 110.51 -2.38 26 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 104.83 -3.42 26 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 100.15 +0.15 27 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 93.82 +0.05 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 88.56 +0.38 26 0 0 0
30DEC26 600.00 C 82.27 82.27 82.27 84.02 -0.36 27 30 30 +30
30DEC26 610.00 C 81.50 81.50 78.50 78.94 -0.35 27 2 2 +2
30DEC26 620.00 C 76.00 76.00 73.00 74.01 -0.39 26 3 126 +3
30DEC26 630.00 C 0.00 0.00 0.00 69.60 -0.30 26 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 64.29 -1.05 26 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 60.74 -0.62 26 0 4 0
30DEC26 660.00 C 56.62 56.62 56.62 57.02 -0.52 26 158 158 +158
30DEC26 670.00 C 52.60 52.60 52.60 53.51 -0.52 26 1 1 +1
30DEC26 680.00 C 0.00 0.00 0.00 49.96 -0.62 26 0 2 0
30DEC26 690.00 C 0.00 0.00 0.00 46.92 -0.50 26 6 6 +3
30DEC26 700.00 C 0.00 0.00 0.00 43.79 -0.80 26 0 10 0
30DEC26 710.00 C 0.00 0.00 0.00 41.36 -0.50 27 0 0 0
30DEC26 720.00 C 40.60 40.60 39.15 38.86 -0.52 27 14 19 +8
30DEC26 730.00 C 36.60 36.60 36.60 36.19 -0.93 27 15 26 +15
30DEC26 740.00 C 35.00 36.00 35.00 34.34 - 27 21 20 -
TOTAL CALL 71,847 870,111 +25,651
05DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
05DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
05DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
05DEC25 550.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
05DEC25 570.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 119 0
05DEC25 580.00 P 0.16 0.16 0.16 0.11 +0.07 32 1 530 0
05DEC25 590.00 P 0.35 0.40 0.34 0.34 +0.14 30 67 1,121 +47
05DEC25 600.00 P 0.81 1.19 0.64 1.01 +0.20 27 590 1,484 +210
05DEC25 610.00 P 1.90 3.33 1.64 2.79 +0.25 25 1,821 11,565 +164
05DEC25 620.00 P 4.84 8.00 4.50 6.70 +0.33 22 800 8,550 +149
05DEC25 630.00 P 11.84 15.50 10.50 14.13 +0.85 24 72 758 -11
05DEC25 640.00 P 19.50 20.99 19.50 23.62 +2.27 30 4 56 0
05DEC25 650.00 P 0.00 0.00 0.00 34.23 +3.49 46 0 73 0
05DEC25 660.00 P 39.00 39.00 39.00 43.08 +2.54 36 20 43 -20
05DEC25 670.00 P 0.00 0.00 0.00 53.03 +2.53 40 0 0 0
05DEC25 680.00 P 0.00 0.00 0.00 63.00 +2.50 0 0 30 0
05DEC25 690.00 P 0.00 0.00 0.00 73.00 +2.50 0 0 0 0
05DEC25 700.00 P 0.00 0.00 0.00 83.00 +2.50 0 0 0 0
05DEC25 710.00 P 90.00 90.00 90.00 93.00 +2.50 0 5 0 0
05DEC25 720.00 P 0.00 0.00 0.00 103.00 +2.50 0 0 0 0
05DEC25 730.00 P 0.00 0.00 0.00 113.00 +1.73 0 0 0 0
05DEC25 740.00 P 0.00 0.00 0.00 123.00 -1.12 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
12DEC25 560.00 P 0.29 0.29 0.28 0.06 -0.06 24 55 55 +55
12DEC25 570.00 P 0.42 0.48 0.42 0.20 -0.09 24 42 47 +42
12DEC25 580.00 P 0.68 0.68 0.68 0.55 -0.12 23 20 112 +20
12DEC25 590.00 P 1.20 1.70 1.20 1.35 -0.09 23 197 255 +171
12DEC25 600.00 P 2.55 3.33 2.27 2.79 -0.12 22 320 301 +184
12DEC25 610.00 P 4.31 6.43 4.31 5.52 +0.06 21 524 5,240 +166
12DEC25 620.00 P 8.00 10.85 7.96 9.90 +0.38 20 273 452 +252
12DEC25 630.00 P 13.00 15.00 13.00 16.68 +0.77 21 130 117 +58
12DEC25 640.00 P 0.00 0.00 0.00 25.78 +1.90 26 0 0 0
12DEC25 650.00 P 0.00 0.00 0.00 34.23 +2.39 26 0 0 0
12DEC25 660.00 P 0.00 0.00 0.00 43.52 +2.44 27 0 0 0
12DEC25 670.00 P 0.00 0.00 0.00 53.22 +2.51 28 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 63.07 +2.53 29 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 73.01 +2.51 31 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 83.00 +2.50 0 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 93.00 +2.50 0 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 103.00 +2.50 0 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 113.00 +1.73 0 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 123.00 - 0 0 0 -
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 83 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 75 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 65 0 1,105 0
30DEC25 350.00 P 0.05 0.05 0.05 0.01 0.00 62 3 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 0.00 0.00 0.00 0.01 0.00 54 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,106 0
30DEC25 400.00 P 0.05 0.05 0.05 0.01 0.00 48 940 22,314 -940
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 36 0 16,370 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18,543 0
30DEC25 480.00 P 0.21 0.21 0.21 0.01 0.00 29 1 10,410 -1
30DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 42,023 0
30DEC25 500.00 P 0.18 0.28 0.18 0.01 -0.02 24 359 115,330 +50
30DEC25 510.00 P 0.30 0.30 0.30 0.02 -0.03 24 15 24,582 0
30DEC25 520.00 P 0.33 0.33 0.33 0.05 -0.05 23 60 22,491 -60
30DEC25 530.00 P 0.44 0.46 0.44 0.11 -0.08 23 12 14,882 +12
30DEC25 540.00 P 0.62 0.64 0.60 0.23 -0.11 23 31 21,364 +28
30DEC25 550.00 P 0.85 0.85 0.79 0.45 -0.16 22 985 18,772 +420
30DEC25 560.00 P 1.00 1.24 1.00 0.88 -0.18 22 303 7,547 +79
30DEC25 570.00 P 1.60 1.92 1.50 1.60 -0.17 22 180 15,508 -7
30DEC25 580.00 P 2.45 3.00 2.25 2.65 -0.18 21 360 18,091 +147
30DEC25 590.00 P 3.35 4.49 3.35 4.29 -0.16 21 564 16,119 +185
30DEC25 600.00 P 5.36 7.21 5.25 6.74 +0.04 20 924 20,605 +275
30DEC25 610.00 P 7.80 10.55 7.80 10.05 +0.06 20 763 14,164 -239
30DEC25 620.00 P 12.20 15.53 12.00 14.90 +0.71 20 4,021 13,403 +2,249
30DEC25 630.00 P 16.91 20.20 16.91 20.64 +0.35 20 363 8,836 -38
30DEC25 640.00 P 25.00 27.90 24.29 27.90 +0.52 20 90 6,837 +11
30DEC25 650.00 P 32.50 32.50 32.50 35.88 +1.19 21 5 7,576 +5
30DEC25 660.00 P 45.63 45.63 45.63 44.72 +1.56 21 1,381 27,509 +1
30DEC25 670.00 P 0.00 0.00 0.00 53.83 +2.12 22 0 8,103 0
30DEC25 680.00 P 64.00 65.00 64.00 63.32 +2.26 22 2 3,372 0
30DEC25 690.00 P 0.00 0.00 0.00 73.07 +0.57 22 0 1,438 0
30DEC25 700.00 P 83.00 83.00 83.00 83.00 +2.47 0 85 2,239 -85
30DEC25 710.00 P 0.00 0.00 0.00 93.00 +2.50 0 0 579 0
30DEC25 720.00 P 0.00 0.00 0.00 103.00 -0.22 0 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 113.00 +1.73 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 123.00 -1.12 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 133.00 -0.20 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 143.00 -0.20 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 153.00 -0.22 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 163.00 -0.20 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 173.98 +0.78 52 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 183.00 -0.22 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 193.00 -0.20 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 203.00 -0.20 0 0 60 0
29JAN26 450.00 P 0.32 0.33 0.30 0.02 +0.01 26 129 807 +129
29JAN26 460.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 153 0
29JAN26 470.00 P 0.40 0.40 0.40 0.05 +0.03 25 50 318 +46
29JAN26 480.00 P 0.00 0.00 0.00 0.09 +0.05 25 0 259 0
29JAN26 490.00 P 0.00 0.00 0.00 0.16 +0.08 24 0 184 0
29JAN26 500.00 P 0.90 0.95 0.88 0.27 +0.12 24 32 381 +32
29JAN26 510.00 P 1.21 1.21 1.21 0.46 +0.19 24 16 1,068 +16
29JAN26 520.00 P 0.00 0.00 0.00 0.74 +0.26 24 0 649 0
29JAN26 530.00 P 0.00 0.00 0.00 1.15 +0.34 24 16 792 +16
29JAN26 540.00 P 2.30 2.50 2.27 1.76 +0.44 23 21 6,977 -6
29JAN26 550.00 P 2.64 3.18 2.64 2.63 +0.57 23 65 1,246 +26
29JAN26 560.00 P 3.65 4.30 3.65 3.82 +0.70 23 134 3,262 +8
29JAN26 570.00 P 5.00 5.60 4.69 5.42 +0.83 23 186 4,413 +95
29JAN26 580.00 P 6.58 7.65 6.43 7.23 +0.70 22 210 7,269 +183
29JAN26 590.00 P 9.00 10.06 9.00 9.61 +0.56 22 83 2,913 +29
29JAN26 600.00 P 11.50 13.28 11.19 12.64 +0.42 21 752 7,722 +266
29JAN26 610.00 P 15.41 17.26 14.80 16.45 +0.36 21 470 3,035 +256
29JAN26 620.00 P 20.00 22.20 18.99 21.50 +0.78 21 255 9,099 +193
29JAN26 630.00 P 25.11 27.84 25.11 26.88 +0.35 21 154 1,932 +60
29JAN26 640.00 P 31.43 33.40 31.39 33.40 +0.27 21 126 3,155 0
29JAN26 650.00 P 0.00 0.00 0.00 40.84 +1.62 22 0 3,492 0
29JAN26 660.00 P 0.00 0.00 0.00 48.65 +1.81 22 0 3,110 0
29JAN26 670.00 P 0.00 0.00 0.00 56.92 +1.98 22 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 65.71 +2.26 23 0 327 0
29JAN26 690.00 P 0.00 0.00 0.00 74.45 +1.95 22 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 83.77 +2.15 23 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 93.33 +2.27 23 0 90 0
29JAN26 720.00 P 104.35 104.35 104.35 103.08 -0.14 23 1 1,065 -1
29JAN26 730.00 P 0.00 0.00 0.00 113.00 +1.73 0 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 123.91 -0.21 30 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 133.91 -0.30 32 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 143.00 -1.21 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 153.91 -0.30 36 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 163.91 -0.30 37 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 173.98 -0.23 39 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 183.00 -1.18 0 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 193.91 -0.27 42 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 203.00 -1.17 0 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 213.00 -0.16 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 223.90 -0.27 46 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 233.91 -0.26 48 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 243.00 -0.16 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 253.00 -1.17 0 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 263.90 -0.30 52 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 273.90 -0.30 53 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 283.90 -0.30 54 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 293.90 -0.30 56 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 303.90 -0.30 57 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 0.20 -0.14 21 0 46 0
26FEB26 500.00 P 1.76 1.76 1.76 0.37 -0.20 21 1 89 +1
26FEB26 510.00 P 0.00 0.00 0.00 0.64 -0.26 21 0 758 0
26FEB26 520.00 P 0.00 0.00 0.00 1.07 -0.29 21 0 328 0
26FEB26 530.00 P 0.00 0.00 0.00 1.70 -0.29 21 0 1,327 0
26FEB26 540.00 P 4.16 4.25 4.16 2.61 -0.31 21 48 961 +45
26FEB26 550.00 P 5.01 5.55 5.01 3.85 -0.29 21 45 1,559 +30
26FEB26 560.00 P 6.48 7.00 6.48 5.48 -0.22 21 123 1,330 +3
26FEB26 570.00 P 8.39 8.50 8.39 7.57 -0.08 22 47 1,855 +2
26FEB26 580.00 P 9.91 10.80 9.91 10.16 +0.13 22 67 2,158 +2
26FEB26 590.00 P 12.88 13.53 12.88 13.36 +0.31 22 82 1,138 +52
26FEB26 600.00 P 15.84 17.21 15.32 16.74 +0.12 21 559 3,822 +406
26FEB26 610.00 P 19.03 21.47 19.03 20.81 +0.07 21 390 1,713 +270
26FEB26 620.00 P 24.60 26.26 24.49 25.77 +0.36 21 234 2,115 +124
26FEB26 630.00 P 28.65 31.39 28.65 31.25 +0.17 21 92 1,015 +90
26FEB26 640.00 P 35.68 36.90 35.21 37.41 +0.76 21 180 1,003 +180
26FEB26 650.00 P 40.60 40.60 40.60 44.61 +0.37 22 30 2,563 +30
26FEB26 660.00 P 50.90 50.90 50.90 51.71 +1.62 22 60 489 +60
26FEB26 670.00 P 60.23 60.23 60.23 59.46 +1.68 22 30 316 +30
26FEB26 680.00 P 0.00 0.00 0.00 67.64 +1.84 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 76.13 +1.88 22 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 85.03 +1.99 22 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 94.19 +2.13 22 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 103.58 +0.36 22 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 113.23 +1.96 23 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 123.99 -0.27 27 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 133.91 -0.30 28 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 143.00 -1.21 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 153.91 -0.30 31 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 163.91 -0.30 32 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 173.98 -0.23 34 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 183.91 -0.27 35 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 193.91 -0.27 36 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 203.00 -1.17 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 213.00 -0.16 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 223.90 -0.27 40 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 233.91 -0.26 41 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 243.91 -0.26 42 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 253.00 -1.17 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 263.90 -0.30 45 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 273.90 -0.30 46 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 283.90 -0.30 47 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 293.90 -0.30 48 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 303.90 -0.30 49 0 0 0
30MAR26 320.00 P 0.28 0.28 0.28 0.01 0.00 35 30 4,710 +30
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 32 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
30MAR26 360.00 P 0.70 0.70 0.70 0.01 0.00 29 4 1,009 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 28 0 930 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 26 0 575 0
30MAR26 390.00 P 0.00 0.00 0.00 0.02 0.00 26 0 334 0
30MAR26 400.00 P 0.90 0.90 0.90 0.03 -0.01 26 30 1,282 0
30MAR26 410.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 808 0
30MAR26 420.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 2,132 0
30MAR26 430.00 P 1.31 1.31 1.31 0.14 -0.01 25 11 4,500 0
30MAR26 440.00 P 1.57 1.57 1.50 0.22 -0.03 25 40 1,881 +40
30MAR26 450.00 P 1.59 1.59 1.59 0.33 -0.05 25 80 2,031 +45
30MAR26 460.00 P 1.85 1.85 1.85 0.50 -0.03 25 2 2,939 +2
30MAR26 470.00 P 0.00 0.00 0.00 0.74 -0.05 25 0 1,677 0
30MAR26 480.00 P 0.00 0.00 0.00 1.07 -0.06 25 0 1,672 0
30MAR26 490.00 P 0.00 0.00 0.00 1.48 -0.06 25 0 3,616 0
30MAR26 500.00 P 3.00 3.50 3.00 2.16 +0.02 25 2 9,655 0
30MAR26 510.00 P 3.93 3.93 3.93 2.93 -0.04 25 2 7,293 0
30MAR26 520.00 P 5.16 5.16 4.89 3.86 -0.02 25 93 3,091 +8
30MAR26 530.00 P 5.95 6.15 5.95 5.15 +0.01 24 133 5,315 +133
30MAR26 540.00 P 6.99 6.99 6.92 6.65 +0.07 24 2 6,344 0
30MAR26 550.00 P 8.49 8.49 8.49 8.45 +0.12 24 60 7,390 -26
30MAR26 560.00 P 9.79 11.10 9.79 10.71 +0.22 24 56 7,508 0
30MAR26 570.00 P 13.21 13.21 13.20 13.02 +0.14 24 10 7,775 +10
30MAR26 580.00 P 0.00 0.00 0.00 15.67 -0.01 24 2,000 11,168 +2,000
30MAR26 590.00 P 19.07 19.07 19.07 18.87 0.00 23 30 2,882 +30
30MAR26 600.00 P 20.99 23.08 20.99 22.56 +0.06 23 165 6,072 -10
30MAR26 610.00 P 26.94 27.16 26.94 26.94 +0.17 23 40 8,879 0
30MAR26 620.00 P 30.31 32.20 30.31 31.74 -0.10 23 61 3,438 +61
30MAR26 630.00 P 36.00 36.00 36.00 37.94 +0.84 24 10 2,645 0
30MAR26 640.00 P 39.94 42.01 39.94 43.25 +0.86 23 191 1,281 -139
30MAR26 650.00 P 47.06 48.07 46.58 49.79 -0.28 23 216 14,725 0
30MAR26 660.00 P 52.40 54.91 52.40 57.16 -0.02 24 65 4,355 +35
30MAR26 670.00 P 0.00 0.00 0.00 64.81 +1.98 24 0 6,923 0
30MAR26 680.00 P 0.00 0.00 0.00 72.65 +2.12 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 80.64 +2.13 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 89.07 +2.26 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 97.64 +2.26 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 106.52 +2.37 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 115.57 +2.37 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 125.19 +0.93 26 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 134.52 -0.45 26 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 144.15 -0.33 27 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 153.97 -0.32 28 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 163.91 -0.30 29 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 173.98 -0.23 30 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 183.91 -0.27 31 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 193.91 -0.27 32 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 203.91 -0.26 33 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 213.91 -0.26 35 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 223.90 -0.27 36 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 233.96 -0.21 37 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 243.91 -0.26 38 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 253.90 -0.30 39 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 263.90 -0.30 40 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 273.90 -0.30 41 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 283.90 -0.30 42 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 293.90 -0.30 43 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 303.90 -0.30 44 0 0 0
29JUN26 380.00 P 1.50 1.87 1.50 0.07 -0.05 23 12 1,916 +2
29JUN26 390.00 P 0.00 0.00 0.00 0.11 -0.07 23 0 511 0
29JUN26 400.00 P 2.40 2.40 2.40 0.17 -0.10 23 4 1,296 -4
29JUN26 410.00 P 0.00 0.00 0.00 0.28 -0.13 23 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.44 -0.15 23 0 340 0
29JUN26 430.00 P 0.00 0.00 0.00 0.67 -0.19 23 0 597 0
29JUN26 440.00 P 0.00 0.00 0.00 0.95 -0.25 23 0 1,669 0
29JUN26 450.00 P 0.00 0.00 0.00 1.37 -0.26 23 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 1.89 -0.33 24 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.57 -0.31 24 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.45 -0.36 24 0 3,574 0
29JUN26 490.00 P 0.00 0.00 0.00 4.59 -0.23 24 0 2,198 0
29JUN26 500.00 P 8.67 8.67 8.67 6.00 -0.34 24 1 3,657 +1
29JUN26 510.00 P 0.00 0.00 0.00 7.53 -0.32 24 0 1,992 0
29JUN26 520.00 P 11.25 11.47 11.15 9.48 -0.23 24 90 4,832 0
29JUN26 530.00 P 13.30 13.81 13.30 11.62 -0.15 24 10 2,356 0
29JUN26 540.00 P 15.25 15.25 15.25 14.18 -0.04 25 1 2,751 +1
29JUN26 550.00 P 18.00 18.12 18.00 17.00 +0.13 25 33 4,133 +33
29JUN26 560.00 P 0.00 0.00 0.00 20.27 +0.27 25 0 6,224 0
29JUN26 570.00 P 22.80 22.80 22.80 23.75 +0.49 25 1 3,789 +1
29JUN26 580.00 P 0.00 0.00 0.00 27.25 +0.11 25 0 2,220 0
29JUN26 590.00 P 0.00 0.00 0.00 31.16 +0.14 25 0 1,992 0
29JUN26 600.00 P 33.80 36.00 33.80 35.16 -0.26 24 906 2,804 +897
29JUN26 610.00 P 38.00 40.26 38.00 39.98 +0.13 24 5 1,323 +1
29JUN26 620.00 P 45.88 45.88 45.66 45.23 +0.23 24 51 1,117 +41
29JUN26 630.00 P 0.00 0.00 0.00 51.18 +0.43 25 0 1,316 0
29JUN26 640.00 P 0.00 0.00 0.00 57.15 +1.62 25 0 2,153 0
29JUN26 650.00 P 0.00 0.00 0.00 62.38 +0.35 24 0 1,251 0
29JUN26 660.00 P 0.00 0.00 0.00 68.88 +0.36 25 0 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 76.52 +3.20 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 83.46 +3.44 25 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 90.64 +3.73 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 98.24 +3.95 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 105.88 +4.14 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 113.85 +4.25 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 123.36 +2.15 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 131.78 +2.11 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 140.36 +1.80 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 149.07 +1.49 27 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 157.88 +1.02 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 166.81 +0.42 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 175.88 -0.20 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 185.11 -0.50 27 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 194.55 -0.45 27 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 204.18 -0.40 27 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 213.96 -0.36 28 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 223.90 -0.27 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 233.96 -0.21 30 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.91 -0.26 30 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 253.90 -0.30 31 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 263.90 -0.88 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 273.90 -0.30 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 283.90 -0.30 34 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 293.90 -0.30 34 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 303.90 -0.87 35 0 0 0
29SEP26 470.00 P 9.16 9.28 8.91 7.84 -0.50 27 26 2,301 +2
29SEP26 480.00 P 0.00 0.00 0.00 9.24 -0.56 27 0 1,695 0
29SEP26 490.00 P 0.00 0.00 0.00 11.06 -0.50 27 0 1,425 0
29SEP26 500.00 P 0.00 0.00 0.00 12.90 -0.05 27 0 2,765 0
29SEP26 510.00 P 0.00 0.00 0.00 15.09 -0.08 26 0 556 0
29SEP26 520.00 P 17.00 17.00 17.00 17.14 -0.11 26 1 1,443 +1
29SEP26 530.00 P 19.56 20.00 19.56 19.40 -0.16 26 50 296 +5
29SEP26 540.00 P 0.00 0.00 0.00 22.44 +0.35 26 0 535 0
29SEP26 550.00 P 24.80 25.00 24.80 24.97 -0.05 26 60 1,409 +60
29SEP26 560.00 P 28.86 28.86 27.93 27.93 -0.37 25 65 962 0
29SEP26 570.00 P 0.00 0.00 0.00 31.43 -0.16 25 0 353 0
29SEP26 580.00 P 0.00 0.00 0.00 35.99 +0.48 26 0 854 0
29SEP26 590.00 P 0.00 0.00 0.00 39.97 +0.39 25 0 407 0
29SEP26 600.00 P 44.24 44.27 44.24 43.96 -0.12 25 41 8,463 0
29SEP26 610.00 P 0.00 0.00 0.00 48.81 -0.50 25 0 546 0
29SEP26 620.00 P 54.51 54.51 54.51 53.94 -0.45 25 30 352 0
29SEP26 630.00 P 59.10 59.47 59.10 59.47 +0.26 25 31 1,127 +1
29SEP26 640.00 P 63.68 64.02 63.68 65.38 +1.11 25 90 560 -90
29SEP26 650.00 P 68.63 68.63 68.63 71.43 +1.20 25 10 15,082 0
29SEP26 660.00 P 77.66 77.66 77.66 77.78 +0.44 25 35 712 +35
29SEP26 670.00 P 82.57 84.49 81.75 84.38 +0.45 25 259 1,032 -35
29SEP26 680.00 P 0.00 0.00 0.00 92.41 +3.23 26 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 99.72 +3.48 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 106.98 +0.52 26 0 150 0
29SEP26 710.00 P 0.00 0.00 0.00 114.58 +0.65 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 122.34 +0.45 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 130.25 +0.34 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 138.34 +0.33 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 146.48 +0.10 27 0 167 0
29SEP26 760.00 P 0.00 0.00 0.00 154.83 -0.17 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 163.26 +1.09 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 171.80 -0.39 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 180.53 -0.30 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 189.32 -0.28 27 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 198.17 -0.31 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 205.63 -1.77 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 216.20 +1.18 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 225.38 -0.32 27 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 234.76 -0.34 27 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 244.35 -0.34 28 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 254.06 -0.33 28 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 263.90 -0.88 28 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 273.90 -0.30 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 283.90 -0.30 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 293.90 -0.30 31 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 303.90 -0.87 31 0 2 0
30DEC26 490.00 P 15.00 16.00 15.00 15.12 +0.61 27 33 79 +33
30DEC26 500.00 P 16.50 18.01 16.50 17.61 +0.76 27 77 90 +40
30DEC26 510.00 P 20.00 20.00 20.00 19.65 +0.38 26 1 4 +1
30DEC26 520.00 P 22.00 22.52 22.00 21.80 +0.04 26 5 508 +5
30DEC26 530.00 P 0.00 0.00 0.00 24.51 -0.19 26 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 27.41 -0.08 26 0 30 0
30DEC26 550.00 P 31.50 31.50 31.50 30.52 -0.24 26 4 6 +4
30DEC26 560.00 P 34.70 34.70 34.63 34.10 -0.11 26 6 29 +6
30DEC26 570.00 P 38.00 38.00 38.00 37.78 -0.11 26 1 11 +1
30DEC26 580.00 P 0.00 0.00 0.00 41.68 -0.09 25 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 46.02 -0.10 25 0 0 0
30DEC26 600.00 P 50.70 51.58 50.70 50.44 -0.05 25 2,522 6,500 +2,497
30DEC26 610.00 P 55.61 55.61 55.61 55.55 -0.06 25 1 30 +1
30DEC26 620.00 P 61.24 61.24 61.24 60.45 -0.31 25 1 1 +1
30DEC26 630.00 P 0.00 0.00 0.00 65.94 -0.15 25 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 71.79 +0.07 25 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 77.76 +0.01 25 0 101 0
30DEC26 660.00 P 0.00 0.00 0.00 85.22 +2.47 26 0 100 0
30DEC26 670.00 P 91.50 91.50 91.50 91.81 +0.90 26 1 31 +1
30DEC26 680.00 P 0.00 0.00 0.00 98.65 -0.05 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 105.69 0.00 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 111.67 +2.53 26 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 120.32 -0.13 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 127.90 -0.04 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 135.62 +1.07 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 143.48 - 27 0 0 -
TOTAL PUT 28,873 988,569 +12,013
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$ 92.00
30DEC25 50.00 C 0.00 0.00 0.00 43.01 +1.87 151 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.24 +1.72 129 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.81 +1.77 123 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.01 +1.41 100 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.85 +1.68 106 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.58 +0.31 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.77 +0.94 87 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.40 +1.71 83 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.12 +0.92 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.16 +1.45 61 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.16 +0.45 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.71 +0.84 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.31 +0.78 29 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.65 +0.58 0 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 7.93 +0.77 31 0 81 0
30DEC25 87.50 C 0.00 0.00 0.00 5.74 +0.60 27 0 61 0
30DEC25 90.00 C 0.00 0.00 0.00 4.01 +0.36 27 0 89 0
30DEC25 92.50 C 2.32 2.32 2.32 2.60 +0.28 26 2 163 0
30DEC25 95.00 C 1.41 1.50 1.35 1.63 +0.22 27 61 295 +15
30DEC25 97.50 C 0.83 0.88 0.79 0.96 +0.13 27 23 288 -9
30DEC25 100.00 C 0.41 0.41 0.41 0.53 +0.07 27 20 341 +15
30DEC25 102.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 116 0
30DEC25 105.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 560 0
30DEC25 107.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 151 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 123 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 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 30.24 +0.79 61 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.77 +0.94 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 25.40 +0.78 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.37 +0.60 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.52 +1.21 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.51 +0.40 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.61 +0.88 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.00 +0.75 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.56 +0.52 26 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 9.07 +0.81 31 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 7.11 +0.52 29 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 5.54 +0.50 29 0 82 0
29JAN26 92.50 C 0.00 0.00 0.00 4.19 +0.36 28 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 3.09 +0.29 28 0 93 0
29JAN26 97.50 C 2.12 2.12 2.12 2.23 +0.21 28 2 111 +2
29JAN26 100.00 C 0.00 0.00 0.00 1.58 +0.15 28 0 87 0
29JAN26 102.50 C 0.00 0.00 0.00 1.10 +0.10 28 0 850 0
29JAN26 105.00 C 0.00 0.00 0.00 0.75 +0.07 28 0 859 0
29JAN26 107.50 C 0.00 0.00 0.00 0.50 +0.05 28 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 30.60 +1.15 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.77 +0.94 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.40 +0.55 41 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.76 +0.37 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.52 +1.21 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.48 +0.86 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.81 +0.76 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.64 +1.05 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.52 +0.54 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 10.08 +0.86 31 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 8.18 +0.51 30 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 6.67 +0.43 29 0 25 0
26FEB26 92.50 C 5.03 5.03 5.03 5.36 +0.37 29 15 32 +15
26FEB26 95.00 C 0.00 0.00 0.00 4.24 +0.32 29 0 115 0
26FEB26 97.50 C 0.00 0.00 0.00 3.30 +0.27 29 0 55 0
26FEB26 100.00 C 0.00 0.00 0.00 2.55 +0.20 29 0 170 0
26FEB26 102.50 C 0.00 0.00 0.00 1.95 +0.15 29 0 135 0
26FEB26 105.00 C 0.00 0.00 0.00 1.48 +0.12 29 0 151 0
26FEB26 107.50 C 1.01 1.06 1.01 1.10 +0.09 29 17 92 +17
26FEB26 110.00 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.01 +1.44 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.24 +1.19 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.86 +0.38 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.10 +0.59 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.85 +1.06 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.60 +1.15 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.33 +1.50 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.49 +0.52 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.62 +0.81 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.04 +0.61 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.48 +0.11 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.69 +1.02 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.69 +0.40 32 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.80 +0.35 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.37 +0.67 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.55 +0.56 32 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.11 +0.46 31 0 49 0
30MAR26 92.50 C 6.69 6.69 6.69 6.82 +0.46 31 15 30 +15
30MAR26 95.00 C 0.00 0.00 0.00 5.70 +0.42 31 0 131 0
30MAR26 97.50 C 0.00 0.00 0.00 4.73 +0.32 31 0 86 0
30MAR26 100.00 C 0.00 0.00 0.00 3.89 +0.28 31 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 3.20 +0.25 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.60 +0.21 31 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.11 +0.16 31 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.69 +0.14 31 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 1.35 +0.11 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.09 +0.07 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.86 +0.06 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.67 +0.06 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.83 +1.38 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.52 +1.48 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.33 +0.35 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.06 +0.65 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.13 +0.84 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.06 +1.36 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.78 +0.57 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.20 +0.66 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.52 +0.67 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.90 +0.59 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.39 +0.55 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.13 +0.54 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.82 -0.08 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.72 +0.25 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.70 +0.12 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.82 +0.08 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.12 +0.09 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.38 +0.03 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.80 -0.01 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.27 +0.01 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.81 -0.04 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.40 -0.03 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.12 -0.06 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.81 -0.05 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.54 -0.05 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.10 -0.05 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.29 +0.81 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.00 +0.77 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.11 +1.13 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.10 +0.89 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.00 +0.74 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.13 +0.78 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.32 +0.64 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.67 +0.72 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.11 +0.14 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.60 +0.53 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.18 +0.33 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.98 +0.34 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.82 +0.21 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.79 +0.22 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.83 +0.15 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.98 +0.15 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.14 +0.10 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.46 +0.10 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.78 +0.10 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.18 +0.05 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.65 +0.06 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.12 +0.04 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.82 +0.14 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.41 +0.03 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.00 0.00 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.70 0.00 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.40 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.70 +1.11 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.74 +0.87 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.78 +0.71 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.02 +0.12 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.98 +1.25 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.76 +0.50 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.27 +0.40 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.88 +0.34 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.67 +0.33 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.47 +0.34 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.38 +0.27 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.36 +0.27 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.36 +0.21 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.52 +0.21 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.68 +0.21 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.92 +0.16 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.25 +0.16 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.58 +0.17 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.99 +0.11 31 0 0 0
TOTAL CALL 155 7,689 +70
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 51 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 229 0
30DEC25 80.00 P 0.26 0.26 0.26 0.08 -0.06 27 4 335 0
30DEC25 82.50 P 0.45 0.46 0.39 0.22 -0.13 27 20 335 +18
30DEC25 85.00 P 0.76 0.78 0.74 0.51 -0.23 27 8 395 -2
30DEC25 87.50 P 1.32 1.34 1.32 1.04 -0.36 28 11 365 +11
30DEC25 90.00 P 2.18 2.25 2.04 1.87 -0.49 28 32 198 -18
30DEC25 92.50 P 0.00 0.00 0.00 3.06 -0.55 28 0 146 0
30DEC25 95.00 P 4.68 4.68 4.66 4.48 -0.72 27 30 245 +30
30DEC25 97.50 P 0.00 0.00 0.00 6.30 -0.83 27 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 8.63 -0.71 31 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 10.64 -0.99 27 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.42 -1.01 39 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 15.52 -1.24 30 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.00 -1.07 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.50 -1.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.00 -1.06 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.50 -1.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.07 -0.94 52 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.50 -1.00 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.10 -0.90 60 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.29 -0.33 85 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.00 -1.00 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 40.57 -0.93 67 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.65 -0.35 92 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 45.56 -0.94 72 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.00 -1.19 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 50.50 -1.00 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.00 -1.14 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.58 -1.07 84 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.00 -1.00 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.50 -1.17 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.00 -1.98 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.61 -1.04 97 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.00 -1.12 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 25 0
29JAN26 75.00 P 0.39 0.39 0.39 0.14 -0.05 29 15 71 -15
29JAN26 77.50 P 0.00 0.00 0.00 0.28 -0.09 29 0 57 0
29JAN26 80.00 P 0.00 0.00 0.00 0.51 -0.16 29 0 119 0
29JAN26 82.50 P 0.00 0.00 0.00 0.89 -0.22 29 0 36 0
29JAN26 85.00 P 1.70 1.70 1.70 1.44 -0.30 29 1 59 +1
29JAN26 87.50 P 0.00 0.00 0.00 2.19 -0.41 29 0 190 0
29JAN26 90.00 P 0.00 0.00 0.00 3.16 -0.49 29 0 149 0
29JAN26 92.50 P 0.00 0.00 0.00 4.32 -0.57 29 0 87 0
29JAN26 95.00 P 0.00 0.00 0.00 5.72 -0.64 28 0 103 0
29JAN26 97.50 P 0.00 0.00 0.00 7.39 -0.70 28 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 8.96 -0.85 26 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 11.60 -0.88 32 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.43 -1.00 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.78 -0.98 30 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.08 -0.99 29 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.55 -1.60 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.00 -1.13 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.64 -0.86 39 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.84 -0.25 54 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.65 -0.85 44 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 0.03 -0.01 30 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.22 -0.07 29 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.39 -0.10 30 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.65 -0.15 30 0 34 0
26FEB26 80.00 P 1.33 1.33 1.33 1.03 -0.20 30 15 31 0
26FEB26 82.50 P 0.00 0.00 0.00 1.55 -0.26 30 0 90 0
26FEB26 85.00 P 2.52 2.52 2.52 2.24 -0.33 30 15 84 +15
26FEB26 87.50 P 3.36 3.36 3.36 3.09 -0.42 30 15 45 0
26FEB26 90.00 P 4.40 4.41 4.40 4.08 -0.50 29 22 77 +8
26FEB26 92.50 P 0.00 0.00 0.00 5.27 -0.56 29 0 68 0
26FEB26 95.00 P 0.00 0.00 0.00 6.65 -0.61 29 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 8.50 -0.17 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 9.98 -0.45 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.60 -1.11 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.92 -1.31 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.20 -1.29 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.45 -0.81 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.87 -1.28 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.18 -0.95 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.64 -1.31 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.38 -0.05 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.60 -0.08 32 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.90 -0.12 32 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 1.31 -0.15 32 0 19 0
30MAR26 80.00 P 2.14 2.14 2.14 1.83 -0.21 32 15 44 +15
30MAR26 82.50 P 0.00 0.00 0.00 2.48 -0.27 32 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 3.30 -0.31 32 0 46 0
30MAR26 87.50 P 4.48 4.48 4.48 4.24 -0.38 32 6 74 +6
30MAR26 90.00 P 0.00 0.00 0.00 5.30 -0.44 32 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.50 -0.50 31 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 7.87 -0.60 31 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 9.44 -0.70 31 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 11.12 -0.96 31 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 12.90 -0.27 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.27 -0.36 34 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.35 -0.59 35 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 18.93 -1.00 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.22 -0.93 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.76 -0.76 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.74 -1.21 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.84 -0.25 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.45 -0.06 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.10 -0.90 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.29 -0.33 46 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.10 -1.00 38 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.64 -0.86 41 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.65 -0.45 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.39 -0.11 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.58 -0.15 31 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 0.84 -0.19 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.18 -0.21 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.64 -0.29 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.15 -0.36 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.81 -0.36 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.56 -0.44 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.39 -0.53 32 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 5.41 -0.49 32 0 28 0
29JUN26 87.50 P 0.00 0.00 0.00 6.49 -0.49 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.71 -0.46 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 8.92 -0.42 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.29 -0.50 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.74 -0.67 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.31 -0.70 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.18 -0.30 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.91 -0.67 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.79 -0.67 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.63 -0.82 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.73 -0.71 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.79 -0.90 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.56 -0.25 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.11 -0.43 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.45 -0.87 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.70 -0.75 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.29 -0.46 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.92 -0.11 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 -0.15 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.62 -0.25 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.17 -0.21 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.74 -0.27 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.41 -0.27 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.18 -0.34 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.03 -0.36 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.02 -0.40 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.06 -0.43 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.25 -0.47 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.49 -0.49 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.87 -0.55 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.32 -0.55 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.86 -0.58 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.47 -0.64 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.17 -0.59 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.81 -0.71 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.61 -0.74 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.42 -0.42 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.42 -0.79 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.35 -0.83 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.54 -0.69 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.57 -0.75 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.99 -1.45 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.72 -0.89 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.09 -0.72 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.20 -0.21 32 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 2.73 -0.27 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.47 -0.19 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.19 -0.24 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.03 -0.24 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.93 -0.30 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.96 -0.30 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.02 -0.36 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.25 -0.36 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.51 -0.37 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.89 -0.42 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.35 -0.42 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.85 -0.48 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.50 -0.48 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.16 -0.37 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.90 -0.55 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.76 -0.54 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.58 -0.56 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.44 -0.61 34 0 0 0
TOTAL PUT 209 5,303 +69
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$ 26.24
30DEC25 14.50 C 0.00 0.00 0.00 11.82 +0.08 106 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.26 +0.02 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.76 +0.02 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.27 +0.02 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.77 +0.02 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.33 +0.08 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.77 +0.02 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.27 +0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.77 +0.02 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.28 +0.07 0 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.27 +0.05 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.28 +0.06 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.29 +0.03 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.30 +0.03 20 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.31 +0.03 17 0 43 0
30DEC25 25.00 C 0.00 0.00 0.00 1.38 +0.01 16 8 173 -8
30DEC25 26.00 C 0.70 0.76 0.61 0.64 +0.01 16 110 1,211 -32
30DEC25 27.00 C 0.25 0.27 0.18 0.21 -0.01 16 496 1,941 -151
30DEC25 28.00 C 0.07 0.07 0.07 0.05 -0.01 16 50 3,213 +15
30DEC25 29.00 C 0.01 0.01 0.01 0.01 0.00 17 40 533 0
30DEC25 30.00 C 0.02 0.02 0.02 0.01 0.00 22 2 954 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 31 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.33 +0.03 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.83 +0.02 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.34 +0.03 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.84 +0.03 27 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.34 +0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.35 +0.07 22 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.37 +0.02 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.44 +0.02 18 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.65 +0.06 19 0 326 0
29JAN26 26.00 C 0.92 0.92 0.92 0.93 +0.02 17 3 83 0
29JAN26 27.00 C 0.50 0.50 0.50 0.48 +0.01 17 6 215 +6
29JAN26 28.00 C 0.23 0.25 0.23 0.21 0.00 17 4 461 -2
29JAN26 29.00 C 0.00 0.00 0.00 0.09 0.00 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 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 8.37 +0.02 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.88 +0.07 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.39 +0.08 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.89 +0.07 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.40 +0.07 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.43 +0.06 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.42 +0.02 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.47 +0.01 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.58 0.00 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.85 +0.06 19 0 0 0
26FEB26 26.00 C 1.26 1.26 1.26 1.18 +0.04 18 3 11 +1
26FEB26 27.00 C 0.75 0.75 0.66 0.68 -0.01 18 94 403 +90
26FEB26 28.00 C 0.00 0.00 0.00 0.37 -0.02 18 0 88 0
26FEB26 29.00 C 0.00 0.00 0.00 0.20 0.00 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 0.04 -0.01 18 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 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.90 +0.02 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.40 +0.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.91 +0.02 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.92 +0.02 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.42 +0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.93 +0.05 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.45 +0.06 26 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.97 +0.07 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.47 +0.06 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.50 +0.05 23 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.51 +0.02 19 0 20 0
30MAR26 23.00 C 3.57 3.57 3.57 3.59 +0.02 18 1 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.74 +0.01 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.00 +0.02 18 0 38 0
30MAR26 26.00 C 1.48 1.48 1.48 1.38 +0.01 18 3 546 +3
30MAR26 27.00 C 1.00 1.00 1.00 0.91 +0.02 18 80 138 0
30MAR26 28.00 C 0.62 0.62 0.60 0.55 +0.01 18 86 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.34 +0.01 19 0 323 0
30MAR26 30.00 C 0.18 0.18 0.18 0.19 +0.01 19 2 457 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 0.00 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 0.00 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 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 9.46 +0.06 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 +0.06 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.49 +0.06 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.00 +0.06 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.52 +0.06 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.04 +0.06 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.56 +0.05 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.62 +0.05 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.67 0.00 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.82 -0.01 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.06 -0.01 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.39 -0.01 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.82 -0.01 19 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.35 -0.02 19 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.96 -0.01 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.68 -0.01 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 630 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 10 0
29JUN26 32.00 C 0.20 0.20 0.20 0.22 0.00 20 1 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 0.00 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 0.00 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.51 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.03 -0.01 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.56 -0.01 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.10 0.00 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 0.00 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.76 -0.04 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.92 +0.07 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.14 +0.03 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.43 +0.04 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.80 +0.05 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.25 +0.08 20 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.78 +0.06 20 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.39 +0.06 20 0 80 0
29SEP26 29.00 C 0.00 0.00 0.00 1.04 +0.04 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 +0.02 20 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 +0.06 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 8.22 -0.03 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.76 -0.04 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.32 -0.04 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.88 -0.04 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.03 -0.04 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.23 -0.05 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 -0.05 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.81 -0.05 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 -0.05 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.58 -0.05 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 -0.04 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.80 -0.04 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.04 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 -0.03 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
TOTAL CALL 989 15,573 -78
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 383 0
30DEC25 23.00 P 0.03 0.03 0.02 0.01 0.00 23 71 563 +69
30DEC25 24.00 P 0.03 0.04 0.03 0.02 0.00 18 50 915 -5
30DEC25 25.00 P 0.10 0.11 0.09 0.09 -0.01 17 572 3,058 +512
30DEC25 26.00 P 0.30 0.37 0.30 0.36 -0.03 17 120 996 -91
30DEC25 27.00 P 0.79 0.94 0.79 0.91 -0.09 16 72 1,677 +51
30DEC25 28.00 P 0.00 0.00 0.00 1.77 -0.05 16 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 3.76 -0.04 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.77 -0.06 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.77 -0.06 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.77 -0.09 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.77 -0.09 53 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.77 -0.08 57 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.77 -0.08 61 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 18 0 156 0
29JAN26 24.00 P 0.00 0.00 0.00 0.09 0.00 18 0 492 0
29JAN26 25.00 P 0.24 0.28 0.24 0.26 0.00 18 28 1,517 +28
29JAN26 26.00 P 0.57 0.57 0.57 0.57 -0.05 17 1 783 0
29JAN26 27.00 P 0.00 0.00 0.00 1.11 -0.08 17 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 1.88 -0.03 18 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.77 -0.04 17 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.76 -0.04 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.77 -0.06 29 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.77 -0.06 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.77 -0.09 37 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.77 -0.09 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.77 -0.08 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.77 -0.08 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 660 0
26FEB26 20.00 P 0.06 0.06 0.06 0.01 0.00 25 90 510 +90
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 110 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 250 0
26FEB26 24.00 P 0.22 0.22 0.22 0.17 -0.01 18 10 281 +10
26FEB26 25.00 P 0.00 0.00 0.00 0.39 -0.03 18 0 76 0
26FEB26 26.00 P 0.00 0.00 0.00 0.74 -0.06 18 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.28 -0.06 18 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 1.99 -0.03 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.83 -0.03 18 0 0 0
26FEB26 30.00 P 3.80 3.80 3.80 3.76 -0.04 0 1 1 +1
26FEB26 31.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.77 -0.06 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.77 -0.06 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.77 -0.09 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.77 -0.09 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.77 -0.08 38 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 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 19 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 0.00 19 0 230 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 268 0
30MAR26 25.00 P 0.51 0.51 0.51 0.53 +0.01 19 10 320 +10
30MAR26 26.00 P 0.89 0.89 0.89 0.90 +0.01 18 80 82 0
30MAR26 27.00 P 1.43 1.43 1.43 1.43 0.00 18 76 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.10 0.00 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.90 -0.01 19 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.79 -0.03 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.77 -0.06 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.77 -0.06 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.77 -0.09 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.77 -0.09 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.77 -0.08 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.77 -0.08 36 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 0.00 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 20 0 120 0
29JUN26 22.00 P 0.25 0.25 0.25 0.20 0.00 20 2 103 +2
29JUN26 23.00 P 0.41 0.41 0.41 0.36 0.00 20 2 38 +2
29JUN26 24.00 P 0.00 0.00 0.00 0.61 0.00 20 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 0.00 20 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 0.00 19 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.88 -0.01 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.51 0.00 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.23 0.00 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 0.00 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.87 -0.02 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.81 -0.05 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.77 -0.07 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.77 -0.09 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.77 -0.09 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.77 -0.08 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.77 -0.08 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.05 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.06 20 0 158 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 +0.07 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.09 20 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.09 20 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.15 +0.10 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.76 +0.09 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 +0.09 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.20 +0.08 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.01 +0.06 20 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.92 -0.10 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.80 -0.04 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.77 -0.09 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.77 -0.09 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.77 -0.08 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.77 -0.08 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 0.00 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 0.00 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 +0.01 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 0.00 21 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 +0.01 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 +0.01 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.98 +0.01 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.01 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.51 +0.01 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.16 +0.01 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 -0.03 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.87 -0.01 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 -0.07 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.77 -0.09 21 0 0 0
TOTAL PUT 1,185 16,725 +679
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$ 543.00
30DEC25 320.00 C 0.00 0.00 0.00 223.78 -1.12 53 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 213.80 -1.13 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 203.83 -1.13 49 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 193.85 -0.70 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 183.87 -1.14 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 173.90 -1.14 37 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 163.92 -1.15 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 153.95 -1.15 34 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 143.97 -1.16 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 134.00 -1.16 30 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 124.02 -1.17 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 113.07 -2.16 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 104.10 -0.42 27 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 94.17 -0.12 27 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 84.30 -0.02 27 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 74.53 -1.25 27 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 64.96 -1.28 27 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 55.68 -1.33 27 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 46.84 -1.37 27 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 38.58 -1.40 27 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 31.06 -1.40 27 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 24.05 -1.73 26 0 201 0
30DEC25 540.00 C 19.35 19.35 16.36 18.44 -1.80 27 30 302 +22
30DEC25 550.00 C 13.01 13.50 12.04 13.65 -1.65 27 111 710 +52
30DEC25 560.00 C 9.11 9.86 9.11 9.85 -1.44 27 5 202 +2
30DEC25 570.00 C 7.61 7.61 6.80 6.84 -1.35 27 13 231 -10
30DEC25 580.00 C 0.00 0.00 0.00 4.94 -0.78 27 0 354 0
30DEC25 590.00 C 3.85 3.90 3.10 3.29 -0.60 27 72 255 0
30DEC25 600.00 C 2.76 2.76 2.70 2.12 -0.46 27 20 433 -15
30DEC25 610.00 C 0.00 0.00 0.00 1.33 -0.33 27 0 231 0
30DEC25 620.00 C 1.24 1.24 1.24 0.81 -0.23 27 1 287 +1
30DEC25 630.00 C 0.00 0.00 0.00 0.46 -0.16 27 0 375 0
30DEC25 640.00 C 0.00 0.00 0.00 0.27 -0.11 27 0 228 0
30DEC25 650.00 C 0.61 0.61 0.61 0.15 -0.07 27 2 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 85 0
30DEC25 670.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 242 0
29JAN26 440.00 C 0.00 0.00 0.00 104.39 -2.24 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 94.94 -2.25 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 87.45 -1.32 30 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 78.53 -1.32 30 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 69.96 -1.31 30 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 61.80 -1.29 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 54.12 -1.26 30 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 46.96 -1.22 30 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 40.37 -1.18 30 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 33.83 -1.46 29 0 79 0
29JAN26 540.00 C 0.00 0.00 0.00 28.51 -1.36 29 0 45 0
29JAN26 550.00 C 25.10 25.10 25.10 24.37 -0.71 30 6 82 -6
29JAN26 560.00 C 0.00 0.00 0.00 19.74 -1.24 29 0 67 0
29JAN26 570.00 C 0.00 0.00 0.00 16.27 -1.13 30 0 67 0
29JAN26 580.00 C 0.00 0.00 0.00 13.36 -1.00 30 0 65 0
29JAN26 590.00 C 0.00 0.00 0.00 10.88 -0.77 30 0 27 0
29JAN26 600.00 C 8.60 8.80 8.60 8.75 -0.57 30 15 54 -5
29JAN26 610.00 C 0.00 0.00 0.00 6.90 -0.49 30 0 50 0
29JAN26 620.00 C 0.00 0.00 0.00 5.39 -0.42 30 0 65 0
29JAN26 630.00 C 4.46 4.46 4.46 4.17 -0.35 30 1 30 -1
29JAN26 640.00 C 0.00 0.00 0.00 3.20 -0.29 30 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 2.44 -0.16 30 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 1.84 -0.14 30 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 1.38 -0.11 30 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.99 -0.13 30 0 0 0
29JAN26 690.00 C 1.45 1.45 1.45 0.73 -0.10 30 2 120 0
26FEB26 440.00 C 0.00 0.00 0.00 107.34 -2.22 26 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 98.49 -2.57 27 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 91.23 -1.54 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 82.91 -1.54 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 74.94 -1.54 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 67.37 -1.54 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 60.23 -1.53 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 53.55 -1.50 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 47.34 -1.46 31 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 41.40 -1.41 31 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 36.24 -1.33 31 0 30 0
26FEB26 550.00 C 0.00 0.00 0.00 31.59 -1.25 31 0 31 0
26FEB26 560.00 C 0.00 0.00 0.00 27.45 -1.15 31 0 55 0
26FEB26 570.00 C 23.36 23.36 23.36 23.79 -1.06 31 3 61 +3
26FEB26 580.00 C 0.00 0.00 0.00 20.56 -0.98 31 0 30 0
26FEB26 590.00 C 0.00 0.00 0.00 17.58 -1.03 31 0 48 0
26FEB26 600.00 C 0.00 0.00 0.00 14.86 -0.95 31 0 420 0
26FEB26 610.00 C 13.76 13.76 12.80 12.51 -0.86 31 31 54 +31
26FEB26 620.00 C 0.00 0.00 0.00 10.47 -0.78 31 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 8.47 -0.68 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 7.02 -0.61 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.79 -0.54 31 0 3 0
26FEB26 660.00 C 0.00 0.00 0.00 4.76 -0.47 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 4.01 -0.29 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 224.13 -2.25 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 214.30 -2.26 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 204.50 -2.38 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 194.72 -2.39 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 184.91 -2.47 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 175.21 -2.46 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 165.54 -1.54 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 156.01 -2.43 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 146.51 -2.27 20 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 137.15 -2.28 26 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 127.95 -2.49 28 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 118.96 -1.38 29 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 110.25 -1.38 29 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 101.92 -0.52 30 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 95.24 +1.20 32 0 97 0
30MAR26 470.00 C 0.00 0.00 0.00 87.42 -1.75 32 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 79.96 -1.74 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 72.93 -1.76 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 66.14 -1.76 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 59.97 -1.73 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 53.93 -1.73 32 0 15 0
30MAR26 530.00 C 0.00 0.00 0.00 47.82 -1.63 32 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 42.91 -1.54 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 38.41 -1.46 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 34.33 -1.38 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 30.62 -1.30 32 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 27.28 -1.23 33 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 24.28 -1.14 33 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 21.51 -1.16 33 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 18.84 -1.18 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 16.47 -1.13 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 13.84 -0.98 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 12.10 -0.95 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 10.36 -0.95 32 0 266 0
30MAR26 660.00 C 0.00 0.00 0.00 9.03 -0.77 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.75 -0.77 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.63 -0.62 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.73 -0.60 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.83 -0.60 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 197.37 -2.16 29 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 188.07 -2.17 30 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 178.82 -2.25 30 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 169.91 -2.14 31 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 161.04 -2.35 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 152.37 -2.35 31 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 143.88 -2.38 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 135.65 -2.37 32 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 127.61 -2.37 32 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 119.90 -2.36 32 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 112.61 -1.34 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 105.45 -1.30 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 98.66 -2.11 32 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 92.57 -3.46 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 86.09 -3.58 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 80.23 -3.59 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 74.36 -3.61 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 68.99 -3.64 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 61.98 -5.86 32 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 59.94 -0.67 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 55.39 -1.77 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 51.67 -1.34 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 47.37 -2.12 34 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 43.71 -2.18 34 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 40.05 -2.30 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 36.56 -2.30 34 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 33.63 -1.15 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 30.70 -1.86 33 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 27.04 -3.14 33 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 24.83 -2.87 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 22.62 -2.88 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 20.40 -2.89 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 18.67 -2.48 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 17.00 -2.49 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 15.33 -2.49 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 13.86 -2.50 33 0 1 0
29SEP26 440.00 C 0.00 0.00 0.00 131.32 -2.24 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 124.43 -2.21 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 117.79 -2.17 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 111.41 -1.00 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 105.27 -2.19 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 99.38 -2.16 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 93.74 -2.15 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 88.35 -2.12 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 83.23 -2.08 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 78.36 -2.11 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 74.67 -1.00 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 70.56 -3.16 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 66.38 -3.16 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 62.19 -3.16 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 58.31 -3.01 35 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 54.87 -3.01 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 51.44 -3.00 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 48.00 -3.00 35 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 45.57 -0.76 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 42.24 -2.77 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 39.49 -2.77 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 36.75 -2.77 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 34.35 -2.48 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 32.23 -2.47 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 30.10 -2.47 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 27.97 -1.56 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 25.98 -2.33 35 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 140.67 -2.77 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 134.11 -2.79 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 127.81 -2.77 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 121.71 -2.78 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 115.83 -2.71 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 110.18 -2.85 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 104.75 -2.72 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 99.56 -2.83 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 94.57 -2.83 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 88.77 -3.85 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 86.26 -0.32 35 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 80.91 -2.64 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 76.69 -3.89 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 72.75 -2.66 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 68.98 -1.44 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 65.41 -1.38 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 62.03 -2.20 34 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 58.64 -3.34 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 56.92 -0.09 35 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 52.37 -2.52 34 0 0 0
TOTAL CALL 312 12,013 +74
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 56 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 38 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 0.00 30 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 27 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 565 0
30DEC25 470.00 P 0.83 0.83 0.83 0.40 -0.07 27 4 252 +4
30DEC25 480.00 P 1.27 1.35 1.10 0.81 -0.10 27 51 1,471 +47
30DEC25 490.00 P 1.86 2.00 1.74 1.54 -0.15 27 37 917 +27
30DEC25 500.00 P 3.10 3.49 3.10 2.73 -0.18 27 12 727 +6
30DEC25 510.00 P 4.78 5.20 4.78 4.48 -0.20 27 11 505 +10
30DEC25 520.00 P 6.73 8.00 6.73 6.86 -0.38 27 28 537 +13
30DEC25 530.00 P 10.00 10.95 9.50 9.88 -0.78 26 8 540 +2
30DEC25 540.00 P 13.87 15.11 13.50 14.66 -0.04 27 130 403 +72
30DEC25 550.00 P 20.91 20.91 20.50 19.55 +0.10 27 101 355 +101
30DEC25 560.00 P 0.00 0.00 0.00 26.07 +0.04 27 0 97 0
30DEC25 570.00 P 0.00 0.00 0.00 32.91 +0.33 27 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 40.74 +0.49 27 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 49.19 +0.62 27 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 58.15 +0.74 27 0 50 0
30DEC25 610.00 P 0.00 0.00 0.00 67.50 +0.84 27 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 77.15 +0.92 27 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 87.01 +0.98 27 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 97.00 +1.00 0 0 30 0
30DEC25 650.00 P 0.00 0.00 0.00 108.06 +0.55 42 0 30 0
30DEC25 660.00 P 0.00 0.00 0.00 118.01 +0.51 44 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 128.01 +0.51 47 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 137.99 +0.49 49 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 148.05 +0.55 52 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 158.21 +1.86 56 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 168.01 +0.97 57 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 178.01 +0.51 59 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 188.01 +0.51 62 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 198.01 +0.51 64 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.88 -0.01 30 0 23 0
29JAN26 450.00 P 0.00 0.00 0.00 1.40 -0.01 30 0 94 0
29JAN26 460.00 P 0.00 0.00 0.00 2.20 -0.01 30 0 148 0
29JAN26 470.00 P 0.00 0.00 0.00 3.25 +0.01 30 0 369 0
29JAN26 480.00 P 4.60 5.30 4.60 4.66 -0.01 30 9 1,266 +9
29JAN26 490.00 P 6.23 6.50 6.23 6.52 -0.01 30 5 70 +5
29JAN26 500.00 P 9.50 9.50 9.20 8.95 +0.20 30 7 191 +7
29JAN26 510.00 P 11.47 11.47 11.47 11.43 -0.02 30 6 1,614 0
29JAN26 520.00 P 0.00 0.00 0.00 14.70 -0.03 30 0 159 0
29JAN26 530.00 P 18.07 18.61 18.07 18.61 -0.03 30 16 91 -5
29JAN26 540.00 P 0.00 0.00 0.00 23.27 +0.07 30 0 132 0
29JAN26 550.00 P 0.00 0.00 0.00 28.57 +0.11 30 0 83 0
29JAN26 560.00 P 35.08 35.08 35.08 34.57 +0.33 30 13 254 0
29JAN26 570.00 P 0.00 0.00 0.00 40.85 +0.51 30 0 214 0
29JAN26 580.00 P 0.00 0.00 0.00 47.87 +0.60 30 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 55.33 +0.70 30 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 63.17 +0.80 30 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 71.47 +0.81 30 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 80.14 +0.89 30 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 89.06 +0.95 30 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 100.63 +1.74 36 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 108.49 +0.30 33 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 118.04 -0.57 33 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 128.01 +0.27 35 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 137.99 +0.49 37 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 148.05 +0.55 39 0 30 0
26FEB26 440.00 P 0.00 0.00 0.00 2.53 -0.08 31 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 3.54 -0.08 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 5.01 -0.09 31 0 93 0
26FEB26 470.00 P 7.15 7.15 7.06 6.66 -0.09 31 16 207 +16
26FEB26 480.00 P 0.00 0.00 0.00 8.58 -0.14 31 0 52 0
26FEB26 490.00 P 0.00 0.00 0.00 11.07 0.00 31 0 57 0
26FEB26 500.00 P 0.00 0.00 0.00 13.58 -0.20 31 0 742 0
26FEB26 510.00 P 18.50 18.50 18.50 16.81 -0.16 31 1 11 +1
26FEB26 520.00 P 21.89 21.89 21.58 20.54 -0.12 31 18 30 +13
26FEB26 530.00 P 0.00 0.00 0.00 24.82 -0.05 31 0 104 0
26FEB26 540.00 P 29.58 29.58 29.58 29.58 0.00 31 1 70 +1
26FEB26 550.00 P 0.00 0.00 0.00 34.96 +0.13 31 0 120 0
26FEB26 560.00 P 0.00 0.00 0.00 40.81 +0.21 31 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 47.74 +1.23 32 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 51.79 -1.16 29 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 60.45 +0.45 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 67.88 +0.58 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 75.64 +0.60 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 83.79 +0.72 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 94.60 +3.18 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 103.48 +1.33 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 112.29 +1.46 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 121.45 +1.67 36 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 130.72 +1.71 36 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.36 -0.04 32 0 80 0
30MAR26 370.00 P 0.00 0.00 0.00 0.55 -0.04 32 0 60 0
30MAR26 380.00 P 1.80 1.80 1.80 0.84 -0.06 32 1 68 -1
30MAR26 390.00 P 0.00 0.00 0.00 1.22 -0.08 32 0 45 0
30MAR26 400.00 P 2.35 2.35 2.35 1.70 -0.10 32 8 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.40 -0.10 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.24 -0.14 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 4.27 -0.13 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 5.63 -0.17 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 7.16 -0.20 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 9.37 +0.06 33 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 11.38 -0.16 32 0 81 0
30MAR26 480.00 P 14.00 14.00 14.00 13.83 -0.41 32 5 117 -5
30MAR26 490.00 P 0.00 0.00 0.00 16.69 -0.42 32 0 11 0
30MAR26 500.00 P 19.90 19.90 19.90 20.00 -0.39 32 6 1,245 +6
30MAR26 510.00 P 0.00 0.00 0.00 23.74 -0.37 32 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 27.95 -0.31 32 0 10 0
30MAR26 530.00 P 0.00 0.00 0.00 32.94 +0.09 33 0 15 0
30MAR26 540.00 P 38.92 38.92 38.92 37.71 -0.16 33 15 30 +15
30MAR26 550.00 P 0.00 0.00 0.00 43.23 -0.08 33 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 49.15 0.00 33 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 55.69 +1.35 33 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 61.72 +1.11 33 0 27 0
30MAR26 590.00 P 0.00 0.00 0.00 67.72 +0.39 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 74.73 +0.40 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 82.12 +0.55 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 92.12 +0.60 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 100.15 +0.82 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 108.49 +0.82 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 116.89 +0.95 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 125.72 +1.18 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 134.45 +2.78 36 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 143.34 +1.32 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 152.38 +1.37 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 161.57 -0.13 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.59 -0.35 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 2.08 -0.48 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.79 -0.50 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.55 -0.67 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 4.60 -0.67 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 5.70 -0.87 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 7.16 -0.87 33 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 8.65 -1.08 33 0 15 0
29JUN26 430.00 P 0.00 0.00 0.00 10.62 -1.08 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 12.60 -1.20 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 15.09 -0.79 33 0 36 0
29JUN26 460.00 P 0.00 0.00 0.00 18.21 -1.32 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 21.28 -0.20 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 24.64 -0.07 33 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 28.16 -0.06 33 0 42 0
29JUN26 500.00 P 0.00 0.00 0.00 31.93 -0.25 33 0 40 0
29JUN26 510.00 P 0.00 0.00 0.00 36.18 +0.04 33 0 63 0
29JUN26 520.00 P 0.00 0.00 0.00 40.73 +0.07 33 0 2 0
29JUN26 530.00 P 0.00 0.00 0.00 44.14 -1.48 32 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 50.85 -0.47 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 54.49 -2.89 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 60.13 -2.96 32 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 66.02 -3.04 32 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 75.16 +1.68 34 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 81.77 -0.94 34 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 88.59 -0.30 35 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 95.91 -0.44 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 103.26 -0.44 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 110.77 +0.56 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 118.76 +0.84 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 126.78 +1.02 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 134.87 +1.09 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 143.40 +1.46 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 151.43 +0.01 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 159.91 +1.36 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 168.53 +1.26 36 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 21.18 -0.70 35 0 24 0
29SEP26 450.00 P 0.00 0.00 0.00 24.11 -0.79 35 0 11 0
29SEP26 460.00 P 25.50 25.50 25.50 26.62 -0.74 34 1 24 +1
29SEP26 470.00 P 0.00 0.00 0.00 30.17 -0.43 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 33.85 -0.38 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 37.42 -0.76 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 42.93 +0.62 35 0 13 0
29SEP26 510.00 P 0.00 0.00 0.00 46.40 -0.82 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 51.07 -0.88 34 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 55.91 -1.03 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 61.32 -0.57 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 67.39 -0.33 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 73.18 -0.61 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 79.24 -0.61 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 85.56 -0.61 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 92.07 +0.60 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 98.81 -0.02 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 106.77 +1.74 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 112.87 +0.77 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 121.26 +1.93 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 128.75 +2.01 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 136.39 +2.09 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 144.16 +2.16 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 152.07 +2.08 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 160.14 +2.19 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 168.26 +2.22 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 176.54 +2.30 37 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 26.83 +0.39 34 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 30.02 -0.33 34 0 1 0
30DEC26 460.00 P 0.00 0.00 0.00 32.21 -1.59 34 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 37.60 -0.19 35 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 41.54 -0.16 35 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 45.72 -0.13 35 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 50.13 +0.76 35 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 54.74 +1.02 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 59.63 +1.05 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 64.75 +1.09 35 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.67 -1.94 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 74.97 -0.68 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 80.74 +0.03 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 86.76 -0.67 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 93.00 -0.62 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 99.47 +0.11 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 107.72 +1.02 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 112.91 -0.58 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 119.90 -0.04 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 128.04 +1.02 36 0 0 0
TOTAL PUT 510 23,195 +345
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$ 3.66
30DEC25 2.60 C 0.00 0.00 0.00 1.09 - 85 0 0 -
30DEC25 2.70 C 0.00 0.00 0.00 1.00 +0.11 85 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.91 +0.10 83 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.82 +0.10 79 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.75 +0.10 84 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.66 +0.08 78 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.58 +0.07 76 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 +0.08 78 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.46 +0.08 79 0 0 0
30DEC25 3.50 C 0.33 0.33 0.33 0.41 +0.09 80 5 7 +4
30DEC25 3.60 C 0.25 0.34 0.25 0.36 +0.08 81 3 59 +2
30DEC25 3.70 C 0.24 0.24 0.22 0.31 +0.07 80 2 18 0
30DEC25 3.80 C 0.19 0.21 0.19 0.27 +0.06 80 156 178 +130
30DEC25 3.90 C 0.18 0.18 0.15 0.24 +0.06 82 2 340 +1
30DEC25 4.00 C 0.15 0.18 0.13 0.20 +0.05 80 85 484 +85
30DEC25 4.10 C 0.10 0.13 0.10 0.17 +0.04 80 110 326 +110
30DEC25 4.20 C 0.10 0.10 0.07 0.15 +0.04 81 116 300 -13
30DEC25 4.30 C 0.00 0.00 0.00 0.13 +0.04 82 0 112 0
30DEC25 4.40 C 0.04 0.04 0.04 0.11 +0.04 82 10 230 0
30DEC25 4.50 C 0.04 0.04 0.04 0.09 +0.03 81 25 742 -25
30DEC25 4.60 C 0.00 0.00 0.00 0.08 +0.03 82 0 166 0
30DEC25 4.70 C 0.00 0.00 0.00 0.07 +0.03 83 0 182 0
30DEC25 4.80 C 0.00 0.00 0.00 0.06 +0.03 84 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 +0.03 83 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.04 +0.03 82 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.03 +0.02 85 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.02 +0.01 86 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 364 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 148 0 173 0
29JAN26 2.60 C 0.00 0.00 0.00 1.13 - 75 0 0 -
29JAN26 2.70 C 0.00 0.00 0.00 1.06 +0.11 79 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.97 +0.09 75 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.90 +0.09 77 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.83 +0.08 77 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.77 +0.08 79 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 +0.09 79 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 +0.08 79 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.59 +0.07 78 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.54 +0.07 78 0 31 0
29JAN26 3.60 C 0.38 0.41 0.38 0.49 +0.06 78 84 339 -30
29JAN26 3.70 C 0.00 0.00 0.00 0.45 +0.06 79 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.41 +0.05 79 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.37 +0.05 79 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.34 +0.05 79 0 5 0
29JAN26 4.10 C 0.00 0.00 0.00 0.31 +0.04 80 0 175 0
29JAN26 4.20 C 0.00 0.00 0.00 0.28 +0.04 80 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.25 +0.03 79 0 3 0
29JAN26 4.40 C 0.14 0.18 0.14 0.23 +0.03 80 29 108 +29
29JAN26 4.50 C 0.15 0.15 0.15 0.21 +0.03 80 30 120 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 +0.03 81 0 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.17 +0.03 80 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.15 +0.02 80 0 32 0
29JAN26 4.90 C 0.09 0.09 0.09 0.14 +0.02 81 20 34 +15
29JAN26 5.00 C 0.00 0.00 0.00 0.12 +0.02 79 0 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.09 +0.01 79 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 +0.01 80 0 36 0
29JAN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 82 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 0.00 79 0 512 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 79 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 78 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.18 - 75 0 0 -
26FEB26 2.70 C 0.00 0.00 0.00 1.10 +0.09 74 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 +0.09 72 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.95 +0.08 72 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 +0.08 72 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.82 +0.08 72 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 +0.08 72 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.71 +0.07 74 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.66 +0.08 74 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.61 +0.08 74 0 230 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 +0.07 73 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.52 +0.07 74 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.48 +0.06 74 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 +0.05 74 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.41 +0.06 75 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.38 +0.05 75 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.35 +0.05 75 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.32 +0.04 75 0 60 0
26FEB26 4.40 C 0.19 0.19 0.19 0.30 +0.05 76 3 47 -3
26FEB26 4.50 C 0.00 0.00 0.00 0.27 +0.04 75 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.25 +0.04 75 0 5 0
26FEB26 4.70 C 0.15 0.15 0.15 0.23 +0.04 75 3 33 +3
26FEB26 4.80 C 0.00 0.00 0.00 0.21 +0.03 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 +0.03 75 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.18 +0.03 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.14 +0.02 75 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 +0.03 76 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 +0.01 75 0 10 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 - 69 0 0 -
30MAR26 2.70 C 0.00 0.00 0.00 1.14 +0.10 70 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 +0.09 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 +0.09 69 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.93 +0.08 68 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 +0.08 68 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.82 +0.08 70 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.76 +0.06 69 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.70 +0.06 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.65 +0.05 68 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.61 +0.05 68 0 37 0
30MAR26 3.70 C 0.00 0.00 0.00 0.57 +0.05 69 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 +0.04 69 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.49 +0.04 69 0 1 0
30MAR26 4.00 C 0.00 0.00 0.00 0.46 +0.04 69 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 +0.04 70 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 +0.03 70 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.37 +0.03 70 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 +0.02 69 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 +0.03 70 0 342 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 +0.03 70 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 +0.02 69 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.25 +0.01 69 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 +0.02 70 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 +0.02 70 0 55 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 +0.01 70 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 +0.01 70 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 0.00 69 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 0.00 70 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 69 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 0.00 70 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 71 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 71 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 70 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 69 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 - 59 0 0 -
29JUN26 2.70 C 0.00 0.00 0.00 1.21 +0.08 60 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.15 +0.08 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 +0.08 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 +0.07 61 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.07 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.07 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 +0.06 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.06 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.79 +0.06 63 0 8 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 +0.05 63 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.71 +0.05 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 +0.05 63 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.05 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.04 64 0 320 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.04 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.54 +0.04 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 +0.04 64 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 +0.03 64 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.04 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 +0.03 64 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.03 64 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 +0.03 65 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 +0.03 65 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.03 65 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 +0.02 64 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.01 64 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.01 65 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.01 65 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 +0.01 64 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.01 64 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 65 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 65 0 20 0
29JUN26 7.50 C 0.10 0.10 0.10 0.09 0.00 65 10 42 +10
29JUN26 7.75 C 0.09 0.09 0.09 0.08 0.00 65 150 655 +150
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 65 0 2,797 0
29SEP26 2.60 C 0.00 0.00 0.00 1.35 - 57 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 1.29 +0.09 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 +0.08 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 +0.08 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.13 +0.08 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.08 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.08 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 +0.07 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.07 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 +0.07 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.07 60 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.07 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.06 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.06 61 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 +0.05 60 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.05 61 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 +0.05 61 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.05 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.05 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.05 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.04 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.05 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.04 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.04 61 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.04 61 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.03 61 0 66 0
29SEP26 5.50 C 0.33 0.33 0.33 0.36 +0.03 61 10 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.03 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 +0.03 62 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.02 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 +0.02 61 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.02 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.02 62 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.03 63 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.01 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.02 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.02 63 0 13 0
30DEC26 2.60 C 0.00 0.00 0.00 1.43 - 57 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 1.37 +0.09 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 +0.09 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 +0.09 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.22 +0.08 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 +0.08 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 +0.08 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.08 +0.07 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.04 +0.07 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 +0.07 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.07 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.07 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 +0.07 60 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.07 60 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 +0.06 59 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.06 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 +0.06 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.06 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 +0.05 60 0 0 0
30DEC26 4.50 C 0.62 0.62 0.60 0.68 +0.06 60 100 100 +97
TOTAL CALL 953 19,380 +565
30DEC25 2.60 P 0.00 0.00 0.00 0.02 - 82 0 0 -
30DEC25 2.70 P 0.06 0.06 0.05 0.04 0.00 89 51 156 +26
30DEC25 2.80 P 0.00 0.00 0.00 0.05 -0.01 86 0 0 0
30DEC25 2.90 P 0.08 0.08 0.08 0.06 -0.02 83 10 20 +10
30DEC25 3.00 P 0.11 0.11 0.11 0.09 -0.01 87 15 2,196 +15
30DEC25 3.10 P 0.00 0.00 0.00 0.11 -0.02 84 0 445 0
30DEC25 3.20 P 0.18 0.18 0.16 0.14 -0.03 85 42 150 +2
30DEC25 3.30 P 0.21 0.21 0.21 0.17 -0.04 83 1 336 +1
30DEC25 3.40 P 0.23 0.23 0.23 0.21 -0.04 83 4 423 +4
30DEC25 3.50 P 0.28 0.30 0.28 0.26 -0.04 85 18 382 +16
30DEC25 3.60 P 0.33 0.33 0.32 0.31 -0.05 85 39 445 -32
30DEC25 3.70 P 0.00 0.00 0.00 0.36 -0.06 84 0 373 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 -0.08 82 0 1,231 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 -0.09 81 0 540 0
30DEC25 4.00 P 0.00 0.00 0.00 0.54 -0.08 82 0 1,696 0
30DEC25 4.10 P 0.00 0.00 0.00 0.59 -0.11 77 0 1,424 0
30DEC25 4.20 P 0.76 0.76 0.76 0.69 -0.10 84 11 1,086 0
30DEC25 4.30 P 0.87 0.87 0.87 0.74 -0.13 76 120 342 -42
30DEC25 4.40 P 0.00 0.00 0.00 0.83 -0.13 78 0 194 0
30DEC25 4.50 P 0.00 0.00 0.00 0.92 -0.11 80 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.01 -0.13 82 0 150 0
30DEC25 4.70 P 0.00 0.00 0.00 1.10 -0.13 83 0 160 0
30DEC25 4.80 P 0.00 0.00 0.00 1.19 -0.13 83 4 931 -4
30DEC25 4.90 P 0.00 0.00 0.00 1.29 -0.13 88 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.38 -0.14 87 0 3,813 0
30DEC25 5.25 P 0.00 0.00 0.00 1.63 -0.13 96 0 3,206 0
30DEC25 5.50 P 0.00 0.00 0.00 1.88 -0.12 105 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.12 -0.13 107 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.36 -0.14 107 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.61 -0.14 114 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.86 -0.14 120 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.11 -0.13 126 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.61 -0.13 138 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.86 -0.13 144 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.11 -0.13 149 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.36 -0.13 154 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.60 -0.14 147 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.85 -0.14 151 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.10 -0.13 156 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.35 -0.14 160 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.60 -0.14 163 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.08 - 84 0 0 -
29JAN26 2.70 P 0.00 0.00 0.00 0.10 -0.02 83 0 930 0
29JAN26 2.80 P 0.15 0.15 0.15 0.12 -0.03 82 10 710 +10
29JAN26 2.90 P 0.00 0.00 0.00 0.15 -0.03 83 0 0 0
29JAN26 3.00 P 0.26 0.26 0.22 0.18 -0.04 83 34 393 -1
29JAN26 3.10 P 0.00 0.00 0.00 0.21 -0.04 82 0 30 0
29JAN26 3.20 P 0.30 0.30 0.30 0.25 -0.05 82 200 2,570 +200
29JAN26 3.30 P 0.35 0.35 0.35 0.29 -0.06 82 200 2,430 +200
29JAN26 3.40 P 0.39 0.39 0.39 0.34 -0.06 83 200 1,900 +200
29JAN26 3.50 P 0.42 0.43 0.42 0.39 -0.06 83 208 1,224 +200
29JAN26 3.60 P 0.00 0.00 0.00 0.44 -0.07 83 0 1,235 0
29JAN26 3.70 P 0.00 0.00 0.00 0.50 -0.07 83 0 524 0
29JAN26 3.80 P 0.00 0.00 0.00 0.56 -0.08 83 0 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.62 -0.09 83 0 726 0
29JAN26 4.00 P 0.74 0.74 0.74 0.69 -0.08 84 38 424 -32
29JAN26 4.10 P 0.00 0.00 0.00 0.76 -0.08 85 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.83 -0.08 85 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.90 -0.09 84 0 704 0
29JAN26 4.40 P 0.00 0.00 0.00 0.99 -0.08 87 0 286 0
29JAN26 4.50 P 0.00 0.00 0.00 1.05 -0.09 84 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.13 -0.09 84 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.20 -0.10 82 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.29 -0.12 84 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.39 -0.11 87 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.47 -0.11 86 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.69 -0.12 87 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.93 -0.11 91 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.17 -0.12 95 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.41 -0.12 97 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.66 -0.11 103 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.89 -0.13 101 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.15 -0.11 110 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.39 -0.12 110 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.64 -0.12 115 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.90 -0.11 123 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.14 -0.12 123 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.11 - 77 0 0 -
26FEB26 2.70 P 0.00 0.00 0.00 0.14 -0.02 79 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.16 -0.03 77 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.19 -0.04 77 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.23 -0.03 78 0 65 0
26FEB26 3.10 P 0.00 0.00 0.00 0.27 -0.04 78 0 0 0
26FEB26 3.20 P 0.36 0.36 0.36 0.31 -0.04 78 80 1,240 +80
26FEB26 3.30 P 0.00 0.00 0.00 0.36 -0.04 79 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 -0.05 78 0 1,780 0
26FEB26 3.50 P 0.50 0.51 0.50 0.46 -0.05 79 400 2,056 +310
26FEB26 3.60 P 0.00 0.00 0.00 0.51 -0.06 78 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 -0.06 79 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.63 -0.06 79 0 145 0
26FEB26 3.90 P 0.00 0.00 0.00 0.69 -0.07 79 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.76 -0.07 80 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.83 -0.07 80 0 110 0
26FEB26 4.20 P 0.89 0.89 0.89 0.90 -0.07 80 150 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.97 -0.08 80 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.05 -0.06 81 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.12 -0.07 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.19 -0.08 80 4 4 +4
26FEB26 4.70 P 0.00 0.00 0.00 1.27 -0.08 80 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.36 -0.08 81 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.44 -0.08 81 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.52 -0.09 81 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.74 -0.10 82 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.97 -0.10 84 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.21 -0.10 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.14 - 73 0 0 -
30MAR26 2.70 P 0.00 0.00 0.00 0.16 -0.04 71 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.19 -0.05 71 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.23 -0.05 72 0 0 0
30MAR26 3.00 P 0.34 0.34 0.34 0.26 -0.06 71 2 29 +2
30MAR26 3.10 P 0.00 0.00 0.00 0.30 -0.06 72 0 0 0
30MAR26 3.20 P 0.44 0.44 0.40 0.35 -0.06 72 2 1 +1
30MAR26 3.30 P 0.46 0.46 0.46 0.39 -0.07 72 20 606 +20
30MAR26 3.40 P 0.00 0.00 0.00 0.44 -0.07 72 0 1,630 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 -0.07 73 0 2,002 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 -0.08 73 0 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 -0.08 73 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.09 73 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.74 -0.08 74 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.80 -0.08 74 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 -0.08 74 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.94 -0.08 74 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.01 -0.08 74 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.09 -0.08 75 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.16 -0.09 74 0 102 0
30MAR26 4.60 P 0.00 0.00 0.00 1.24 -0.09 75 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.32 -0.09 76 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.40 -0.09 76 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.49 -0.09 77 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.56 -0.10 75 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.77 -0.11 76 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.99 -0.12 76 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.23 -0.11 80 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.48 -0.10 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.71 -0.10 85 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.95 -0.11 87 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.20 -0.10 91 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.43 -0.11 91 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.68 -0.11 94 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.92 -0.12 95 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.18 -0.10 100 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.42 -0.10 101 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.67 -0.10 104 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.91 -0.11 104 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.16 -0.10 107 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.21 - 66 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.25 -0.04 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.29 -0.04 67 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 -0.05 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.36 -0.06 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.41 -0.06 66 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.06 67 0 32 0
29JUN26 3.30 P 0.57 0.58 0.57 0.51 -0.06 67 700 730 +430
29JUN26 3.40 P 0.62 0.64 0.62 0.56 -0.07 67 1,010 1,230 +1,000
29JUN26 3.50 P 0.00 0.00 0.00 0.62 -0.06 67 0 990 0
29JUN26 3.60 P 0.71 0.71 0.71 0.67 -0.07 67 100 980 +10
29JUN26 3.70 P 0.77 0.77 0.77 0.73 -0.08 67 100 177 +47
29JUN26 3.80 P 0.00 0.00 0.00 0.80 -0.07 68 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.08 68 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 -0.09 67 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 0.99 -0.09 68 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 -0.09 68 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 -0.09 68 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.21 -0.09 69 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 -0.10 69 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.36 -0.09 69 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.44 -0.09 70 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.51 -0.10 69 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.59 -0.11 69 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.68 -0.10 71 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 -0.10 71 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.10 -0.11 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.32 -0.11 73 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.55 -0.11 74 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.78 -0.11 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.01 -0.11 77 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.24 -0.11 77 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.48 -0.11 78 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.71 -0.11 79 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.95 -0.12 80 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.19 -0.12 81 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.45 -0.10 85 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 - 63 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.32 -0.03 64 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 -0.03 64 0 200 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 -0.02 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 -0.04 63 0 140 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 -0.04 63 0 100 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 -0.05 64 0 528 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 -0.05 64 0 635 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 -0.05 64 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 -0.05 64 0 418 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 -0.06 64 0 227 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 -0.06 64 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.06 65 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 -0.06 64 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 -0.07 64 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 -0.07 65 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.07 65 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 -0.07 65 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.07 65 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 -0.07 65 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.08 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 -0.08 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 -0.08 66 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 -0.08 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.08 66 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.96 -0.09 67 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.17 -0.09 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 -0.09 68 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 -0.10 69 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 -0.10 70 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 -0.11 71 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.30 -0.10 72 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 -0.10 73 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.76 -0.10 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.00 -0.10 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.23 -0.10 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.47 -0.10 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 - 62 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.38 -0.03 62 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 -0.03 63 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.04 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 -0.03 63 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 -0.03 63 0 1 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 -0.04 63 0 2 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 -0.04 63 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.04 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 -0.04 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 -0.05 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.05 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 -0.05 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.05 63 0 0 0
30DEC26 4.00 P 1.13 1.13 1.13 1.11 -0.05 64 11 11 +11
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.06 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.06 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.06 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.06 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.06 64 0 15 0
TOTAL PUT 3,784 77,871 +2,688
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 80.70
30DEC25 45.00 C 0.00 0.00 0.00 35.81 +1.03 61 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.81 +1.03 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.81 +1.03 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.82 +1.03 61 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.82 +1.03 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.82 +1.03 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.33 +1.03 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.83 +1.03 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.34 +1.03 34 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.85 +1.03 37 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.35 +1.02 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.86 +1.02 26 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.38 +1.01 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.94 +0.98 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 8.59 +0.92 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.41 +0.81 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.50 +0.67 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.96 +0.51 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.80 +0.35 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.02 +0.22 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.53 +0.13 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 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 36.16 +0.99 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.17 +0.99 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.18 +0.99 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.19 +0.99 26 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.20 +0.98 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.21 +0.98 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.74 +0.97 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.28 +0.97 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.84 +0.96 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.43 +0.95 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.06 +0.92 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.76 +0.89 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.56 +0.85 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.49 +0.80 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.56 +0.73 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.81 +0.67 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.24 +0.59 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.87 +0.52 28 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 4.69 +0.45 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.69 +0.37 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.87 +0.31 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.20 +0.25 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.66 +0.20 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.24 +0.15 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.92 +0.12 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.67 +0.09 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.49 +0.07 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.77 +0.97 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.31 +0.97 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.86 +0.96 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.44 +0.94 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.07 +0.92 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.78 +0.89 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.59 +0.85 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.53 +0.79 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.63 +0.72 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.90 +0.64 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.38 +0.58 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.07 +0.54 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.93 +0.46 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.95 +0.36 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.16 +0.32 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.51 +0.26 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.97 +0.21 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.56 +0.19 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.20 +0.12 27 0 0 0
TOTAL CALL 0 460 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.21 -0.11 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.53 -0.21 28 0 55 0
30DEC25 77.50 P 0.90 0.90 0.90 1.12 -0.36 27 15 405 +15
30DEC25 80.00 P 2.10 2.10 2.10 2.08 -0.51 28 10 408 +10
30DEC25 82.50 P 0.00 0.00 0.00 3.43 -0.67 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.15 -0.81 28 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 7.18 -0.91 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 9.42 -0.99 27 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 11.82 -1.03 27 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 14.30 -1.05 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.80 -1.05 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 19.30 -1.05 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 21.80 -1.05 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.30 -1.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.80 -1.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.30 -1.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.80 -1.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.30 -1.05 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.80 -1.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.30 -1.05 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.80 -1.05 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.30 -1.05 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.40 -0.08 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.68 -0.11 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.09 -0.15 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.65 -0.21 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.38 -0.28 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.30 -0.36 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.42 -0.44 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 5.74 -0.51 28 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.25 -0.58 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 8.94 -0.66 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.79 -0.73 27 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.79 -0.80 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.90 -0.87 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.13 -0.92 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.45 -0.97 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.85 -1.01 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.30 -1.05 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.80 -1.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.30 -1.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.80 -1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.30 -1.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.80 -1.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.30 -1.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.80 -1.05 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.30 -1.05 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.92 -0.11 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.37 -0.14 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.95 -0.17 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.68 -0.22 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.56 -0.29 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.60 -0.35 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.79 -0.43 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.16 -0.46 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.68 -0.51 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.33 -0.57 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.09 -0.64 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.00 -0.65 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.00 -0.70 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.06 -0.75 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.24 -0.75 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.45 -0.79 27 0 0 0
TOTAL PUT 25 2,265 +25
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$ 8.32
30DEC25 4.53 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.07 +0.06 47 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.83 +0.06 40 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.59 +0.06 34 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.35 +0.06 29 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.11 +0.06 23 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.88 +0.06 24 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.66 +0.05 24 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.46 +0.04 23 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.30 +0.03 23 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.10 +0.02 24 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 36 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 2.33 +0.07 40 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.09 +0.07 35 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.85 +0.06 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.62 +0.07 31 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.39 +0.07 29 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.15 +0.05 24 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.94 +0.05 25 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.03 0.00 24 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 34 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.86 +0.08 58 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.75 +0.07 50 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.68 +0.08 57 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.58 +0.09 55 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.34 +0.07 50 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.11 +0.08 48 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.87 +0.08 44 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.64 +0.08 42 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.39 +0.08 37 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.14 +0.06 31 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.91 +0.06 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.69 +0.07 28 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.27 +0.05 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.69 +0.06 50 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.60 +0.07 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.36 +0.06 46 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.13 +0.06 44 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.90 +0.07 42 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.66 +0.06 37 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.41 +0.05 33 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.20 +0.06 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.97 +0.05 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.76 +0.04 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.56 +0.05 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.36 +0.05 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.14 +0.04 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 +0.01 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 2.67 +0.06 36 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.45 +0.08 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.22 +0.06 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.99 +0.04 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 +0.06 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.61 +0.04 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.43 +0.04 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.26 +0.03 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 +0.01 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 0.07 +0.01 29 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.03 -0.01 23 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.07 -0.02 23 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.15 -0.03 23 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.85 -0.05 24 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.81 -0.04 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.41 -0.04 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.82 -0.06 26 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 0.00 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.30 0.00 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.25 +0.02 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.39 -0.02 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.57 -0.02 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.17 -0.03 20 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.75 -0.02 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.03 -0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.51 -0.03 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.87 -0.06 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.27 -0.04 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.67 -0.05 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.12 -0.04 22 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.99 -0.05 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$ 8.32
30DEC25 4.13 C 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.03 +0.08 60 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.77 +0.06 39 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.53 +0.06 33 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.31 +0.07 35 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.06 +0.05 22 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.09 +0.01 23 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.07 +0.09 62 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.97 +0.08 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.89 +0.08 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.78 +0.07 51 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.69 +0.06 49 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.45 +0.07 44 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.22 +0.07 44 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.01 +0.09 46 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.77 +0.07 39 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.55 +0.09 40 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.31 +0.07 34 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.07 +0.05 27 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.86 +0.07 30 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.63 +0.06 27 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.43 +0.06 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.23 +0.06 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.52 -0.04 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.66 -0.05 25 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$ 8.32
30DEC25 5.00 C 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.09 +0.06 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.84 +0.06 41 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.59 +0.06 34 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.09 +0.06 22 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.85 +0.05 23 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.27 +0.04 24 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 14 0
30DEC25 8.75 C 0.08 0.08 0.08 0.08 +0.01 24 8 171 +8
30DEC25 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 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 3.35 +0.06 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.10 +0.06 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.85 +0.06 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.60 +0.06 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.36 +0.07 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.11 +0.06 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.86 +0.06 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.62 +0.07 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.36 +0.06 21 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.13 +0.04 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.72 +0.04 25 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.54 +0.04 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.40 +0.04 25 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.19 +0.02 25 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 33 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 3.36 +0.07 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.12 +0.06 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.87 +0.06 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.62 +0.06 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.38 +0.06 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.13 +0.07 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.89 +0.07 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.63 +0.05 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.41 +0.07 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.18 +0.04 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.98 +0.04 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 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 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.14 +0.06 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.88 +0.05 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.65 +0.06 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.39 +0.05 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.16 +0.07 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.94 +0.07 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.69 +0.08 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 +0.05 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.72 +0.06 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.58 +0.05 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 0.00 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 3.42 +0.08 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.18 +0.06 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.92 +0.05 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.69 +0.06 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.44 +0.05 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.22 +0.06 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.99 +0.05 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.77 +0.05 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.54 +0.03 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.34 +0.04 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.11 +0.03 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 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 3.42 +0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.18 +0.06 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.94 +0.07 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 +0.06 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 +0.06 34 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.24 +0.08 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 +0.06 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 +0.03 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 +0.03 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.05 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 +0.07 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.03 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 +0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 +0.06 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 +0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.64 +0.03 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 +0.02 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.01 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
TOTAL CALL 8 885 +8
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 26 0 48 0
30DEC25 7.75 P 0.04 0.04 0.04 0.04 -0.01 24 6 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 155 0
30DEC25 8.25 P 0.00 0.00 0.00 0.17 -0.04 23 0 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.30 -0.06 22 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.49 -0.05 23 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 35 0
29JAN26 8.25 P 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.41 -0.06 24 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.58 -0.05 25 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.76 -0.06 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.44 -0.07 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.16 -0.03 25 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.47 -0.07 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.01 -0.06 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.22 -0.07 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.46 -0.06 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.69 -0.07 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.01 -0.01 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.22 -0.02 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 -0.04 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.70 -0.04 25 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.28 -0.06 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.47 -0.08 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.71 -0.06 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.03 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.02 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 -0.04 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 -0.04 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.26 -0.03 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.44 -0.04 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 -0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.85 -0.04 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.06 -0.04 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 30 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 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.02 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 -0.01 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 -0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 -0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.97 -0.05 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.04 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.59 -0.04 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 -0.05 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 -0.06 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.06 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 -0.03 25 0 0 0
TOTAL PUT 6 1,192 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 24.02
30DEC25 13.00 C 0.00 0.00 0.00 11.05 +0.11 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.55 +0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.05 +0.11 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.56 +0.12 69 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.06 +0.12 63 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.56 +0.12 56 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.06 +0.11 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.56 +0.11 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.06 +0.11 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.07 +0.12 34 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.57 +0.11 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.07 +0.11 24 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.08 +0.11 23 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.07 +0.11 0 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.22 +0.07 19 0 7 0
30DEC25 24.00 C 0.00 0.00 0.00 0.59 +0.04 20 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 20 0
30DEC25 26.00 C 0.00 0.00 0.00 0.07 0.00 21 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 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.60 +0.11 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.10 +0.11 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.60 +0.11 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.11 +0.11 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.61 +0.11 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.11 +0.11 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.61 +0.10 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.12 +0.11 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.63 +0.10 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.14 +0.10 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.20 +0.09 24 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.29 +0.09 22 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.56 +0.08 23 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.97 +0.04 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.58 +0.03 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.16 +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 26 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 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 8.64 +0.11 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.14 +0.10 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.64 +0.10 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.15 +0.11 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.16 +0.10 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.67 +0.10 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.18 +0.09 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.71 +0.10 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.24 +0.10 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.34 +0.08 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.47 +0.08 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.80 +0.04 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.23 +0.05 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.85 +0.04 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 19 0
26FEB26 27.00 C 0.42 0.42 0.42 0.32 +0.01 25 5 5 +5
26FEB26 28.00 C 0.00 0.00 0.00 0.18 +0.01 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 0.06 +0.01 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.15 +0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.66 +0.10 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.16 +0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.67 +0.10 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.68 +0.10 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.18 +0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.69 +0.10 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.20 +0.10 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.71 +0.09 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.23 +0.10 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.75 +0.10 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.27 +0.09 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.81 +0.09 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.36 +0.09 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.51 +0.08 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.68 +0.07 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.01 +0.06 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.48 +0.05 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 9.18 +0.10 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.69 +0.10 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.20 +0.10 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.71 +0.09 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.23 +0.09 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.75 +0.09 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.29 +0.09 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.83 +0.08 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.39 +0.08 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.96 +0.08 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.55 +0.08 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.77 +0.06 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.08 +0.06 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.47 +0.04 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.96 +0.04 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.52 +0.03 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.17 +0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.76 +0.07 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.29 +0.06 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.83 +0.07 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.38 +0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.93 +0.06 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.49 +0.06 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.07 +0.06 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.65 +0.05 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.26 +0.06 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.87 +0.05 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.15 +0.04 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.50 +0.04 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.92 +0.04 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.41 +0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 +0.03 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.60 +0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 +0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.16 +0.05 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.74 +0.05 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.33 +0.04 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.94 +0.05 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.56 +0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.19 +0.04 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 +0.03 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.88 +0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.31 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.81 +0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 +0.02 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.99 +0.02 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 +0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 +0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
TOTAL CALL 5 534 +5
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
30DEC25 23.00 P 0.14 0.14 0.14 0.18 -0.04 21 10 12 +10
30DEC25 24.00 P 0.00 0.00 0.00 0.55 -0.08 22 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.20 -0.10 23 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.01 -0.11 21 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 2.98 -0.12 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.98 -0.12 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.47 -0.05 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 0.89 -0.08 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.49 -0.10 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.19 -0.10 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.05 -0.11 24 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.99 -0.11 24 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.98 -0.12 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 0.01 -0.01 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
26FEB26 21.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.67 -0.04 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.11 -0.06 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.70 -0.07 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.42 -0.01 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.15 -0.09 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.04 -0.10 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.99 -0.11 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.98 -0.12 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 42 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 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.31 -0.05 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.89 -0.06 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.51 -0.06 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.27 -0.08 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.12 -0.09 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.03 -0.10 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.99 -0.11 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.98 -0.12 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 0.00 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.26 -0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.74 -0.03 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.30 -0.04 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.66 -0.05 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.44 -0.05 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.27 -0.06 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.14 -0.07 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.05 -0.09 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.00 -0.10 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.98 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.55 -0.02 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.03 -0.02 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.58 -0.03 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.21 -0.03 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.90 -0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.65 -0.04 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.45 -0.05 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.28 -0.06 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.16 -0.07 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.07 -0.08 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.01 -0.10 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.98 -0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 0.00 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.78 -0.01 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 -0.02 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.81 -0.02 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.44 -0.01 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.11 -0.02 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.83 -0.03 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 -0.03 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.42 -0.04 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 -0.05 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.16 -0.06 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.07 -0.07 25 0 0 0
TOTAL PUT 10 449 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.84
30DEC25 3.50 C 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.05 +0.09 34 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.84 +0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.55 +0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.46 +0.06 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.31 +0.07 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.23 +0.05 26 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.17 +0.04 26 0 40 0
30DEC25 4.90 C 0.00 0.00 0.00 0.12 +0.03 26 0 30 0
30DEC25 5.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 125 0
30DEC25 5.25 C 0.03 0.03 0.03 0.04 +0.02 30 10 66 +10
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.06 +0.08 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.87 +0.08 29 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.77 +0.07 25 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.68 +0.07 26 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.51 +0.06 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.43 +0.05 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.36 +0.06 26 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.19 +0.03 26 0 5 0
29JAN26 5.00 C 0.16 0.16 0.16 0.15 +0.03 27 23 43 +23
29JAN26 5.25 C 0.09 0.09 0.09 0.08 +0.01 27 23 70 +23
29JAN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.98 +0.07 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 5 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 +0.02 28 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.19 +0.07 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.01 +0.07 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 +0.07 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.75 +0.06 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.67 +0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.05 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.05 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 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 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.17 +0.06 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 +0.07 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 +0.06 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 +0.07 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.04 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.02 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29JUN26 7.50 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 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 +0.07 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 +0.07 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.07 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.06 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 +0.06 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.05 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 +0.07 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 +0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 +0.06 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
TOTAL CALL 56 1,037 +56
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 134 0
30DEC25 4.60 P 0.00 0.00 0.00 0.06 -0.02 29 0 32 0
30DEC25 4.70 P 0.08 0.08 0.08 0.09 -0.04 29 2 22 +2
30DEC25 4.80 P 0.00 0.00 0.00 0.12 -0.06 26 0 89 0
30DEC25 4.90 P 0.18 0.18 0.15 0.18 -0.05 28 72 162 +3
30DEC25 5.00 P 0.24 0.24 0.24 0.23 -0.07 26 4 63 0
30DEC25 5.25 P 0.00 0.00 0.00 0.44 -0.08 30 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.67 -0.08 32 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.92 -0.08 41 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.19 -0.06 58 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.42 -0.09 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.92 -0.09 68 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.17 -0.09 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.42 -0.09 80 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.68 -0.07 93 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.92 -0.09 91 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.18 -0.07 104 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.42 -0.09 100 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29JAN26 4.30 P 0.04 0.04 0.04 0.04 -0.01 29 8 23 +8
29JAN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 29 0 20 0
29JAN26 4.50 P 0.09 0.09 0.09 0.08 -0.03 28 10 12 +10
29JAN26 4.60 P 0.00 0.00 0.00 0.11 -0.03 28 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 29 0 8 0
29JAN26 4.80 P 0.18 0.18 0.18 0.19 -0.05 28 30 45 +30
29JAN26 4.90 P 0.25 0.25 0.23 0.25 -0.03 29 45 45 +45
29JAN26 5.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.49 -0.04 30 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.92 -0.09 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.19 -0.06 43 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.42 -0.09 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.92 -0.09 51 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.17 -0.09 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.42 -0.09 59 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.68 -0.07 68 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 4.10 P 0.03 0.03 0.03 0.03 -0.02 28 10 10 +10
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.02 27 0 9 0
26FEB26 4.30 P 0.06 0.06 0.06 0.06 -0.03 28 5 5 +5
26FEB26 4.40 P 0.00 0.00 0.00 0.08 -0.03 27 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 -0.04 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.24 -0.05 29 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.29 -0.05 29 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.51 -0.05 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.94 -0.07 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.19 -0.06 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.42 -0.09 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.92 -0.09 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.17 -0.09 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.42 -0.09 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.68 -0.07 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.03 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 -0.03 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 -0.03 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 -0.04 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.19 -0.06 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.42 -0.09 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.92 -0.09 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.17 -0.09 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.42 -0.09 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 -0.07 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.92 -0.09 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.18 -0.07 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.42 -0.09 57 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 4.00 P 0.08 0.08 0.08 0.09 -0.01 29 10 10 +10
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN26 4.40 P 0.20 0.20 0.18 0.19 -0.02 28 2 3 +2
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.03 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
29JUN26 4.70 P 0.30 0.30 0.30 0.32 -0.03 29 2 2 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.06 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 -0.08 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 -0.09 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 -0.09 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 -0.09 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 -0.09 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 -0.07 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 -0.09 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 -0.07 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.42 -0.09 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.02 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.03 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.03 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.03 29 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.04 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 -0.06 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 -0.05 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.06 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.06 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 -0.06 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.06 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 -0.06 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 -0.07 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.19 -0.07 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 -0.08 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 -0.06 29 0 0 0
TOTAL PUT 200 1,808 +127
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$ 31.38
30DEC25 8.00 C 0.00 0.00 0.00 23.40 -0.34 145 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 23.22 -0.25 233 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.98 -0.26 232 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 22.65 -0.34 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.48 -0.25 222 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.15 -0.35 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.98 -0.27 212 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.65 -0.33 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.49 -0.24 207 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 20.99 -0.26 199 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 20.50 -0.23 194 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 19.91 -0.34 119 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 19.41 -0.33 106 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 19.01 -0.23 174 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.50 -0.26 164 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 17.91 -0.35 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.41 -0.35 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.92 -0.34 100 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.52 -0.23 143 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.03 -0.22 139 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.51 -0.26 129 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 14.92 -0.45 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 14.50 -0.36 116 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 14.02 -0.24 115 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 13.57 -0.20 119 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.02 -0.24 105 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 12.52 -0.25 100 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 12.00 -0.36 91 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 11.51 -0.26 89 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 10.57 -0.34 89 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 9.48 -0.24 66 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 8.55 -0.32 69 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 7.57 -0.23 63 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 6.70 -0.31 66 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 5.62 -0.21 51 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 4.76 -0.14 52 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 3.90 -0.26 49 0 75 0
30DEC25 29.00 C 0.00 0.00 0.00 3.01 -0.13 44 0 21 0
30DEC25 30.00 C 2.27 2.27 2.20 2.21 -0.23 40 2 65 0
30DEC25 31.00 C 0.00 0.00 0.00 1.62 -0.21 40 0 127 0
30DEC25 32.00 C 1.17 1.28 1.11 1.14 -0.19 39 56 492 +25
30DEC25 33.00 C 0.98 0.98 0.78 0.80 -0.16 40 61 684 +38
30DEC25 34.00 C 0.54 0.54 0.51 0.55 -0.12 41 7 551 +1
30DEC25 35.00 C 0.44 0.44 0.35 0.37 -0.10 41 26 1,061 +9
30DEC25 36.00 C 0.30 0.30 0.25 0.26 -0.06 43 75 2,079 +55
30DEC25 37.00 C 0.20 0.20 0.19 0.17 -0.05 43 90 713 +90
30DEC25 38.00 C 0.12 0.12 0.12 0.11 -0.04 44 21 617 -3
30DEC25 39.00 C 0.12 0.12 0.09 0.08 -0.02 45 45 1,244 +15
30DEC25 40.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 1,545 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 484 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 3,437 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 1 2,053 -1
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 370 0
30DEC25 50.00 C 0.01 0.01 0.01 0.01 0.00 64 48 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 9.52 -0.36 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.75 -0.17 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.73 -0.25 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.80 -0.25 48 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 5.64 -0.73 33 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 5.02 -0.30 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.14 -0.29 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.64 -0.32 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.89 -0.21 41 0 18 0
29JAN26 31.00 C 2.48 2.48 2.28 2.34 -0.19 41 300 571 +150
29JAN26 32.00 C 1.81 1.85 1.81 1.89 -0.15 42 170 327 +18
29JAN26 33.00 C 1.61 1.61 1.47 1.52 -0.13 42 28 202 +20
29JAN26 34.00 C 1.32 1.32 1.17 1.22 -0.11 43 1,833 2,021 +1,833
29JAN26 35.00 C 1.04 1.04 0.91 0.99 -0.07 44 1,229 1,643 +986
29JAN26 36.00 C 0.79 0.79 0.72 0.80 -0.04 44 432 889 +284
29JAN26 37.00 C 0.66 0.66 0.59 0.65 -0.03 45 34 235 +34
29JAN26 38.00 C 0.00 0.00 0.00 0.53 -0.02 46 0 166 0
29JAN26 39.00 C 0.00 0.00 0.00 0.44 0.00 47 0 169 0
29JAN26 40.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 181 0
29JAN26 41.00 C 0.25 0.25 0.25 0.30 +0.03 49 7 146 +4
29JAN26 42.00 C 0.00 0.00 0.00 0.25 +0.04 50 0 60 0
29JAN26 43.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.17 +0.04 51 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.15 +0.05 52 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.12 +0.04 53 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.10 +0.05 56 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.09 +0.05 57 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.08 +0.05 58 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.05 +0.03 58 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 9.57 -0.31 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.75 -0.17 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.73 -0.42 39 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.03 -0.23 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.18 -0.19 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.41 -0.06 44 0 0 0
26FEB26 28.00 C 4.60 4.60 4.60 4.45 -0.61 38 2 2 +2
26FEB26 29.00 C 0.00 0.00 0.00 4.06 -0.05 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.34 -0.20 41 0 60 0
26FEB26 31.00 C 0.00 0.00 0.00 2.82 -0.19 41 0 33 0
26FEB26 32.00 C 2.38 2.38 2.30 2.36 -0.15 41 35 200 +20
26FEB26 33.00 C 1.97 1.97 1.97 1.97 -0.17 41 20 160 +20
26FEB26 34.00 C 1.60 1.64 1.60 1.68 -0.12 42 51 161 +35
26FEB26 35.00 C 1.34 1.34 1.34 1.43 -0.09 43 15 452 0
26FEB26 36.00 C 1.15 1.15 1.15 1.20 -0.09 44 8 424 0
26FEB26 37.00 C 0.00 0.00 0.00 1.01 -0.08 44 0 55 0
26FEB26 38.00 C 0.00 0.00 0.00 0.85 -0.07 45 0 34 0
26FEB26 39.00 C 0.00 0.00 0.00 0.71 -0.07 45 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.60 -0.07 46 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.42 -0.05 47 0 90 0
26FEB26 43.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.30 -0.04 47 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 23.58 -0.23 127 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.33 -0.23 123 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.09 -0.23 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.91 -0.13 129 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.57 -0.25 113 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.34 -0.24 113 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.11 -0.23 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.91 -0.08 118 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.49 -0.35 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.99 -0.35 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.61 -0.25 99 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.00 -0.35 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.60 -0.27 88 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.14 -0.22 89 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.71 -0.16 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.19 -0.19 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.66 -0.24 80 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.17 -0.22 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.52 -0.37 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.24 -0.01 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.51 -0.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.01 -0.46 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.54 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.25 -0.24 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.57 -0.24 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.02 -0.62 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.54 -0.29 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.29 -0.07 55 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 11.99 0.00 62 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 10.86 -0.10 51 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.62 -0.53 28 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.87 -0.26 41 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 7.99 -0.16 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 7.16 -0.61 41 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.35 -0.28 40 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.57 -0.39 39 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.13 -0.24 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.46 -0.29 43 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 3.97 -0.20 44 0 87 0
30MAR26 31.00 C 3.44 3.44 3.44 3.48 -0.18 44 15 76 -15
30MAR26 32.00 C 3.18 3.18 3.18 3.06 -0.14 44 10 40 +5
30MAR26 33.00 C 0.00 0.00 0.00 2.68 -0.10 45 0 326 0
30MAR26 34.00 C 0.00 0.00 0.00 2.35 -0.11 45 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 2.06 -0.10 46 0 57 0
30MAR26 36.00 C 0.00 0.00 0.00 1.81 -0.06 46 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.59 0.00 47 0 62 0
30MAR26 38.00 C 1.37 1.37 1.37 1.40 +0.05 47 15 262 0
30MAR26 39.00 C 0.00 0.00 0.00 1.23 +0.09 48 0 541 0
30MAR26 40.00 C 1.05 1.05 1.05 1.08 +0.13 48 1 3,481 0
30MAR26 41.00 C 0.00 0.00 0.00 0.95 +0.15 48 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 0.83 +0.17 49 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.73 +0.18 49 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 0.64 +0.19 49 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.57 +0.20 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 +0.20 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.45 +0.20 51 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 +0.20 51 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.36 +0.20 52 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.32 +0.19 52 0 2,585 0
30MAR26 52.50 C 0.26 0.26 0.26 0.24 +0.16 53 8 171 0
29JUN26 17.50 C 0.00 0.00 0.00 14.40 -0.51 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.91 -0.53 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.61 -0.06 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.97 -0.35 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.67 -0.19 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.26 -0.36 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.43 -0.34 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.19 -0.51 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.48 -0.39 42 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.65 -0.13 41 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.04 -0.30 43 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.54 -0.30 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.96 -0.12 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.25 -0.18 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.64 -0.13 44 0 4 0
29JUN26 30.00 C 5.26 5.26 5.26 5.22 -0.21 45 15 165 +15
29JUN26 31.00 C 0.00 0.00 0.00 4.75 -0.20 45 0 35 0
29JUN26 32.00 C 4.35 4.35 4.35 4.33 -0.19 46 3 84 0
29JUN26 33.00 C 0.00 0.00 0.00 3.94 -0.19 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.60 -0.18 46 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 3.28 -0.15 46 1 56 +1
29JUN26 36.00 C 0.00 0.00 0.00 2.99 -0.14 47 0 67 0
29JUN26 37.00 C 0.00 0.00 0.00 2.73 -0.14 47 0 106 0
29JUN26 38.00 C 0.00 0.00 0.00 2.51 -0.11 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.32 -0.13 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.12 -0.12 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 1.95 -0.11 48 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 1.80 -0.08 49 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.63 -0.08 49 0 36 0
29JUN26 44.00 C 0.00 0.00 0.00 1.51 -0.05 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.48 +0.05 51 1 84 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.34 +0.04 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.25 +0.06 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.14 +0.05 51 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.05 +0.05 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.98 +0.07 52 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.85 +0.14 53 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 11.17 -0.19 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.16 -0.61 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.59 -0.31 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.81 -0.37 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.17 -0.28 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.78 -0.32 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.31 -0.23 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.53 -0.33 44 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.26 -0.27 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 5.80 -0.25 46 0 15 0
29SEP26 32.00 C 5.45 5.45 5.45 5.40 -0.24 47 4 25 -4
29SEP26 33.00 C 0.00 0.00 0.00 5.03 -0.23 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.68 -0.24 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 4.36 -0.22 47 0 96 0
29SEP26 36.00 C 4.24 4.24 3.95 4.09 -0.19 48 536 1,810 -407
29SEP26 37.00 C 0.00 0.00 0.00 3.80 -0.20 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 3.54 -0.20 48 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.31 -0.19 48 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.11 -0.17 49 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 2.91 -0.20 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.71 -0.20 49 0 300 0
29SEP26 43.00 C 0.00 0.00 0.00 2.53 -0.20 49 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.37 -0.19 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 -0.21 49 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.07 -0.23 49 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.94 -0.25 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.82 -0.26 50 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 1.71 -0.21 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.60 -0.28 50 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 1.37 -0.28 51 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 11.65 -0.15 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.98 -0.17 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.36 -0.13 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.63 -0.26 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 -0.43 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.56 -0.34 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.05 -0.33 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.57 -0.32 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.11 -0.31 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.68 -0.31 47 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.28 -0.31 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.92 -0.29 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.58 -0.29 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.26 -0.28 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.96 -0.28 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.68 -0.28 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.43 -0.27 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.15 -0.33 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.93 -0.35 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.71 - 48 0 0 -
TOTAL CALL 5,205 66,381 +3,231
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 187 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 104 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 100 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 84 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 53 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 266 0
30DEC25 25.00 P 0.06 0.06 0.06 0.07 +0.04 48 15 1,149 0
30DEC25 26.00 P 0.11 0.11 0.11 0.12 +0.05 47 15 1,841 +15
30DEC25 27.00 P 0.00 0.00 0.00 0.20 +0.06 45 0 1,486 0
30DEC25 28.00 P 0.31 0.31 0.31 0.33 +0.07 44 34 1,583 +34
30DEC25 29.00 P 0.47 0.49 0.44 0.52 +0.06 42 111 1,341 +96
30DEC25 30.00 P 0.72 0.79 0.72 0.78 +0.04 40 64 2,198 -10
30DEC25 31.00 P 1.05 1.20 1.05 1.19 +0.08 40 38 849 +10
30DEC25 32.00 P 0.00 0.00 0.00 1.70 +0.08 40 0 1,452 0
30DEC25 33.00 P 2.33 2.33 2.33 2.35 +0.10 40 20 1,280 +20
30DEC25 34.00 P 0.00 0.00 0.00 3.12 +0.24 41 0 1,140 0
30DEC25 35.00 P 0.00 0.00 0.00 3.82 +0.03 37 1 1,184 -1
30DEC25 36.00 P 4.88 4.88 4.88 4.90 +0.29 47 20 2,036 -5
30DEC25 37.00 P 0.00 0.00 0.00 5.90 +0.41 53 0 1,454 0
30DEC25 38.00 P 6.84 6.84 6.84 6.62 +0.17 0 20 745 0
30DEC25 39.00 P 0.00 0.00 0.00 7.65 +0.22 45 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 8.75 +0.20 59 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 9.62 +0.06 0 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 10.62 +0.03 0 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 11.62 +0.25 0 0 4 0
30DEC25 44.00 P 0.00 0.00 0.00 12.62 +0.17 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.75 +0.20 84 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.62 +0.05 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.80 +0.14 96 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.62 +0.08 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.62 +0.34 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 21.12 +0.25 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.62 +0.31 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 251 0
29JAN26 26.00 P 0.32 0.33 0.32 0.31 -0.01 42 24 760 +19
29JAN26 27.00 P 0.46 0.46 0.46 0.49 +0.01 42 71 659 +51
29JAN26 28.00 P 0.69 0.72 0.67 0.71 +0.02 42 159 733 +94
29JAN26 29.00 P 0.97 1.03 0.97 1.00 +0.04 41 120 704 +74
29JAN26 30.00 P 1.33 1.38 1.33 1.36 +0.06 41 75 1,537 -25
29JAN26 31.00 P 1.87 1.87 1.79 1.84 +0.09 42 78 1,975 -2
29JAN26 32.00 P 0.00 0.00 0.00 2.39 +0.11 42 0 1,247 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 +0.18 43 0 910 0
29JAN26 34.00 P 0.00 0.00 0.00 3.82 +0.30 45 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 4.51 +0.18 45 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 5.32 +0.27 45 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 6.18 +0.21 47 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 6.82 -0.04 40 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 8.02 +0.28 50 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 8.75 +0.16 44 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 10.03 +0.34 58 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 10.76 +0.17 50 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 11.81 +0.42 56 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 12.73 +0.28 55 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 13.76 +0.10 59 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 14.75 +0.20 61 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 15.64 +0.07 54 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 16.80 +0.14 70 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.62 -0.05 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.78 +0.13 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 21.21 +0.34 74 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 0.00 41 0 125 0
26FEB26 25.00 P 0.37 0.37 0.37 0.35 +0.01 41 32 382 +32
26FEB26 26.00 P 0.52 0.52 0.52 0.52 +0.02 41 30 150 +25
26FEB26 27.00 P 0.69 0.72 0.69 0.73 +0.02 41 8 404 +5
26FEB26 28.00 P 1.01 1.01 1.01 1.00 +0.02 41 10 150 0
26FEB26 29.00 P 0.00 0.00 0.00 1.33 +0.03 41 0 712 0
26FEB26 30.00 P 1.78 1.78 1.73 1.74 +0.05 41 52 1,006 +20
26FEB26 31.00 P 2.19 2.21 2.19 2.20 +0.02 41 112 2,825 +62
26FEB26 32.00 P 2.74 2.76 2.74 2.78 +0.07 41 80 1,876 +80
26FEB26 33.00 P 0.00 0.00 0.00 3.40 +0.10 42 0 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 4.15 +0.20 44 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.69 +0.01 41 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 5.66 +0.24 45 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.28 +0.12 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.45 +0.40 49 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 8.27 +0.35 49 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.91 +0.10 43 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 10.03 +0.34 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.94 +0.32 50 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 11.86 +0.33 50 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 12.73 +0.25 47 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 13.78 +0.12 52 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 14.77 +0.22 53 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 82 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 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 65 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 55 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 0.00 39 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 41 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 41 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 0.00 41 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 0.00 41 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 0.00 42 0 439 0
30MAR26 24.00 P 0.48 0.48 0.48 0.41 0.00 42 25 142 +25
30MAR26 25.00 P 0.61 0.61 0.61 0.60 +0.01 42 10 194 0
30MAR26 26.00 P 0.00 0.00 0.00 0.84 +0.03 43 0 428 0
30MAR26 27.00 P 1.18 1.18 1.18 1.13 +0.03 43 25 147 +25
30MAR26 28.00 P 0.00 0.00 0.00 1.47 +0.04 43 0 171 0
30MAR26 29.00 P 0.00 0.00 0.00 1.86 +0.06 44 0 768 0
30MAR26 30.00 P 0.00 0.00 0.00 2.30 +0.08 44 0 1,827 0
30MAR26 31.00 P 0.00 0.00 0.00 2.81 +0.08 44 0 244 0
30MAR26 32.00 P 0.00 0.00 0.00 3.36 +0.08 44 0 876 0
30MAR26 33.00 P 0.00 0.00 0.00 3.98 +0.10 45 0 183 0
30MAR26 34.00 P 0.00 0.00 0.00 4.73 +0.29 46 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 5.35 +0.29 45 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.92 +0.18 43 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.77 +0.10 45 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.77 +0.30 48 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 8.61 +0.37 49 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.21 +0.06 44 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 10.13 +0.10 46 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 11.34 +0.48 53 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.95 +0.09 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.03 +0.24 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.78 +0.07 46 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.78 +0.13 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.01 +0.42 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.02 +0.36 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.93 +0.26 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.78 +0.13 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.36 +0.37 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.05 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.06 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 +0.07 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 +0.08 44 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.09 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 +0.10 44 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 +0.11 44 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 +0.14 44 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 +0.17 44 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 +0.16 45 0 58 0
29JUN26 25.00 P 0.00 0.00 0.00 1.33 +0.16 45 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.63 +0.15 45 0 162 0
29JUN26 27.00 P 0.00 0.00 0.00 1.98 +0.11 45 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 2.37 +0.08 45 0 374 0
29JUN26 29.00 P 0.00 0.00 0.00 2.81 +0.05 45 0 334 0
29JUN26 30.00 P 0.00 0.00 0.00 3.30 +0.06 45 0 412 0
29JUN26 31.00 P 0.00 0.00 0.00 3.83 +0.08 45 0 226 0
29JUN26 32.00 P 4.47 4.47 4.47 4.40 +0.08 45 20 514 +14
29JUN26 33.00 P 0.00 0.00 0.00 5.01 +0.09 45 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.75 +0.17 47 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 6.31 -0.05 46 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 7.29 +0.31 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.95 +0.16 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.83 +0.40 50 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.35 +0.19 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 10.41 +0.41 51 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 11.27 +0.33 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.81 -0.01 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.66 +0.05 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.65 +0.19 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.68 +0.23 53 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 15.27 +0.13 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.28 +0.32 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.07 +0.25 48 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.95 +0.28 48 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.97 +0.31 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 21.39 +0.40 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.03 45 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.31 -0.02 45 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 -0.03 45 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 -0.02 45 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 -0.02 45 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.68 -0.02 45 0 227 0
29SEP26 28.00 P 3.10 3.10 3.10 3.12 0.00 45 25 102 +25
29SEP26 29.00 P 3.58 3.58 3.58 3.59 -0.01 46 25 68 +25
29SEP26 30.00 P 4.10 4.10 4.10 4.18 0.00 46 25 235 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.64 +0.01 46 0 190 0
29SEP26 32.00 P 0.00 0.00 0.00 5.23 +0.01 46 0 115 0
29SEP26 33.00 P 0.00 0.00 0.00 5.81 -0.01 46 0 165 0
29SEP26 34.00 P 6.49 6.49 6.49 6.43 +0.05 46 1 71 +1
29SEP26 35.00 P 0.00 0.00 0.00 7.23 +0.05 47 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.83 +0.09 47 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.55 +0.14 47 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.30 -0.12 47 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 10.04 -0.01 47 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.92 +0.13 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.89 +0.39 51 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.54 +0.26 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.54 +0.34 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.10 +0.20 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.26 +0.33 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 16.05 +0.38 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.67 +0.13 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.54 +0.16 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.43 -0.01 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.31 0.00 49 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 21.73 +0.39 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.06 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.07 -0.05 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.44 -0.05 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.83 -0.06 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 -0.06 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 -0.07 46 0 4 0
30DEC26 29.00 P 4.21 4.21 4.21 4.21 -0.06 46 40 40 +40
30DEC26 30.00 P 4.73 4.73 4.73 4.73 -0.18 46 40 40 +40
30DEC26 31.00 P 5.28 5.28 5.28 5.30 -0.03 46 20 41 +20
30DEC26 32.00 P 5.86 5.86 5.86 5.90 -0.01 46 20 20 +20
30DEC26 33.00 P 0.00 0.00 0.00 6.50 +0.03 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.22 +0.02 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.79 -0.04 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.61 +0.10 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.30 +0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.09 +0.16 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.71 -0.01 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.50 +0.05 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.37 - 49 0 0 -
TOTAL PUT 1,465 102,015 +844
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 3.161 -0.016 166 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.067 +0.006 186 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.966 +0.005 177 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.861 -0.038 144 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.770 -0.031 168 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.661 -0.015 130 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.561 0.000 124 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.461 -0.018 118 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.361 0.000 112 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.261 -0.040 106 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.161 0.000 100 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.061 0.000 95 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.961 -0.036 89 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.861 0.000 81 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.814 +0.052 128 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.669 +0.007 97 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.569 +0.007 91 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.461 -0.001 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.361 -0.001 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.261 -0.001 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.169 -0.026 70 0 47 0
30DEC25 4.80 C 0.000 0.000 0.000 1.068 +0.006 64 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 0.967 -0.015 58 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.868 +0.006 54 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.611 -0.001 0 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.367 +0.004 28 0 965 0
30DEC25 5.75 C 0.147 0.147 0.147 0.144 -0.002 21 19 329 -5
30DEC25 6.00 C 0.052 0.052 0.048 0.042 -0.007 20 9 1,348 +9
30DEC25 6.25 C 0.016 0.017 0.016 0.011 -0.004 20 9 273 +4
30DEC25 6.50 C 0.009 0.009 0.009 0.002 -0.002 20 3 430 0
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 33 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.061 -0.012 73 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.961 -0.036 69 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.861 0.000 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.814 +0.048 89 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.669 +0.007 70 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.569 +0.007 66 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.475 -0.010 65 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.361 -0.001 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.266 +0.004 52 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.169 -0.026 51 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.068 -0.010 46 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.967 -0.015 42 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.868 +0.006 39 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.611 -0.017 0 0 6 0
29JAN26 5.50 C 0.000 0.000 0.000 0.373 +0.010 22 0 95 0
29JAN26 5.75 C 0.000 0.000 0.000 0.206 +0.003 22 0 483 0
29JAN26 6.00 C 0.000 0.000 0.000 0.105 +0.001 21 0 123 0
29JAN26 6.25 C 0.053 0.053 0.053 0.047 -0.004 21 4 79 0
29JAN26 6.50 C 0.000 0.000 0.000 0.019 -0.002 21 0 138 0
29JAN26 6.75 C 0.000 0.000 0.000 0.007 -0.001 21 0 168 0
29JAN26 7.00 C 0.010 0.010 0.010 0.002 -0.001 21 1 226 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 31 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 36 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 43 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.814 +0.036 73 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.669 +0.007 58 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.608 +0.046 64 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.475 -0.010 53 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.361 -0.001 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.266 +0.004 44 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.169 -0.026 42 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.068 -0.010 38 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.967 -0.015 35 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.868 +0.006 32 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.630 -0.001 27 0 0 0
26FEB26 5.50 C 0.417 0.417 0.417 0.402 +0.010 22 25 55 +25
26FEB26 5.75 C 0.000 0.000 0.000 0.256 +0.006 22 0 73 0
26FEB26 6.00 C 0.000 0.000 0.000 0.151 +0.002 21 0 66 0
26FEB26 6.25 C 0.000 0.000 0.000 0.082 -0.004 21 0 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.041 -0.003 21 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.019 -0.002 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 0.000 22 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 23 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 35 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.861 -0.038 83 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.770 -0.031 86 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.661 -0.015 75 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.561 0.000 72 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.461 -0.018 68 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.368 +0.007 70 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.318 +0.017 79 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.162 +0.001 60 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.063 -0.010 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.970 -0.027 58 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.861 0.000 50 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.814 +0.036 61 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.672 +0.010 50 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.608 +0.046 54 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.475 -0.010 45 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.363 -0.015 38 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.268 +0.006 37 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.169 -0.026 35 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.068 -0.010 32 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 0.967 -0.015 29 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.868 +0.006 27 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.641 +0.010 24 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.452 +0.008 22 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.312 +0.005 22 0 268 0
30MAR26 6.00 C 0.000 0.000 0.000 0.203 -0.002 22 0 147 0
30MAR26 6.25 C 0.000 0.000 0.000 0.126 -0.006 22 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.073 -0.007 22 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.042 -0.004 22 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.022 -0.003 22 0 65 0
30MAR26 7.25 C 0.000 0.000 0.000 0.012 -0.001 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.001 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 25 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 2.063 -0.010 41 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.970 -0.027 41 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.862 +0.001 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.814 +0.036 43 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.672 +0.010 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.608 +0.046 37 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.475 -0.010 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.363 -0.015 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.268 +0.006 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.169 -0.026 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.073 -0.007 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.990 +0.008 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.882 -0.012 19 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.726 -0.023 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.555 +0.001 21 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.417 -0.004 21 0 329 0
29JUN26 6.00 C 0.000 0.000 0.000 0.316 +0.003 22 0 336 0
29JUN26 6.25 C 0.233 0.233 0.233 0.240 +0.012 22 30 60 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.167 +0.005 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.118 +0.002 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.080 -0.001 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.054 0.000 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 0.000 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 23 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 2.063 -0.010 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.970 -0.027 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.862 +0.001 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.814 +0.036 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.672 -0.002 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.608 +0.025 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.484 -0.001 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.397 -0.011 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.273 -0.050 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.194 -0.010 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.116 -0.010 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.042 -0.009 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.970 -0.008 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.802 -0.007 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.653 -0.006 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.526 -0.004 22 0 7 0
29SEP26 6.00 C 0.000 0.000 0.000 0.417 -0.004 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.326 -0.003 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.252 -0.001 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.193 -0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.146 -0.001 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.115 +0.005 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.086 -0.001 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.063 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.046 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.034 +0.001 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 1.814 +0.002 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.711 -0.014 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.624 -0.013 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.540 -0.013 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.456 -0.013 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.377 -0.012 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.297 -0.012 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.222 -0.011 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.148 -0.011 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.077 -0.010 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.912 -0.008 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.764 -0.006 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.633 -0.005 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.504 -0.019 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.412 -0.015 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.333 -0.012 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.276 0.000 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.218 -0.001 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.173 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.136 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.106 0.000 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.082 +0.002 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.064 +0.001 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.049 +0.001 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.038 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.029 +0.001 23 0 0 0
TOTAL CALL 100 12,180 +63
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 90 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 86 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 82 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 78 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 74 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 71 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 67 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 64 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 57 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 50 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 35 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 24 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,594 0
30DEC25 5.25 P 0.010 0.010 0.010 0.008 -0.002 20 10 277 0
30DEC25 5.50 P 0.035 0.038 0.035 0.040 -0.007 20 7 492 -5
30DEC25 5.75 P 0.123 0.130 0.123 0.130 -0.009 19 11 814 +11
30DEC25 6.00 P 0.291 0.291 0.291 0.292 -0.019 18 1 282 0
30DEC25 6.25 P 0.000 0.000 0.000 0.515 -0.018 0 0 20 0
30DEC25 6.50 P 0.000 0.000 0.000 0.745 -0.046 0 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.003 -0.018 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.245 +0.012 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.502 +0.024 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.751 -0.024 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.048 +0.024 72 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.301 +0.071 79 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.499 -0.024 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.802 +0.030 90 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.014 +0.035 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.251 -0.005 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.499 -0.074 0 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 33 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 0.005 0.005 0.005 0.002 0.000 22 30 30 +30
29JAN26 4.80 P 0.000 0.000 0.000 0.003 0.000 21 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 75 0
29JAN26 5.00 P 0.013 0.013 0.013 0.010 -0.001 21 10 549 0
29JAN26 5.25 P 0.030 0.036 0.030 0.034 0.000 21 9 95 +1
29JAN26 5.50 P 0.000 0.000 0.000 0.087 -0.003 21 0 174 0
29JAN26 5.75 P 0.000 0.000 0.000 0.187 -0.009 20 0 319 0
29JAN26 6.00 P 0.000 0.000 0.000 0.339 -0.014 20 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.537 -0.017 19 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.763 -0.028 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.008 -0.020 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.251 -0.025 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.502 -0.021 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.751 -0.069 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.048 +0.024 53 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.301 +0.026 58 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.554 -0.012 62 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.802 +0.030 66 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.059 +0.038 71 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.253 -0.003 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.566 -0.007 80 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 0.001 -0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.009 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.014 -0.001 21 0 15 0
26FEB26 5.00 P 0.000 0.000 0.000 0.022 -0.001 21 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.055 -0.001 21 0 137 0
26FEB26 5.50 P 0.114 0.114 0.114 0.119 -0.002 21 35 176 +35
26FEB26 5.75 P 0.000 0.000 0.000 0.223 -0.010 20 0 36 0
26FEB26 6.00 P 0.000 0.000 0.000 0.369 -0.013 20 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.557 -0.017 20 0 52 0
26FEB26 6.50 P 0.000 0.000 0.000 0.763 -0.042 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.015 -0.020 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.270 -0.006 25 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.512 -0.011 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.753 -0.067 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.048 +0.021 45 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.301 +0.026 49 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.554 -0.012 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.802 +0.030 56 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.059 +0.038 61 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.253 -0.003 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.566 -0.007 68 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 37 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 0.002 -0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 -0.001 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.019 -0.002 21 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.028 -0.003 21 0 299 0
30MAR26 5.00 P 0.000 0.000 0.000 0.038 -0.003 21 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.083 -0.003 21 0 463 0
30MAR26 5.50 P 0.156 0.156 0.156 0.156 -0.004 21 35 206 0
30MAR26 5.75 P 0.000 0.000 0.000 0.261 -0.012 21 0 50 0
30MAR26 6.00 P 0.000 0.000 0.000 0.404 -0.016 21 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.584 -0.016 20 0 1 0
30MAR26 6.50 P 0.000 0.000 0.000 0.823 0.000 24 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.015 -0.027 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.270 -0.006 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.512 -0.016 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.753 -0.067 0 0 1 0
30MAR26 7.75 P 0.000 0.000 0.000 2.048 +0.021 40 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.301 +0.022 43 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.554 -0.012 47 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.802 +0.026 49 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.059 +0.038 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.253 -0.027 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.566 -0.007 60 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 0.000 22 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 +0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 +0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 +0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.025 +0.002 22 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 +0.002 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.045 +0.003 22 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.058 +0.002 22 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.073 +0.001 22 0 137 0
29JUN26 5.00 P 0.000 0.000 0.000 0.094 +0.004 22 0 131 0
29JUN26 5.25 P 0.000 0.000 0.000 0.152 -0.003 22 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.236 -0.007 22 0 162 0
29JUN26 5.75 P 0.000 0.000 0.000 0.353 -0.006 22 0 165 0
29JUN26 6.00 P 0.000 0.000 0.000 0.500 -0.004 22 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.669 -0.005 22 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.862 -0.006 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.067 -0.011 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.288 -0.012 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.522 -0.006 22 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.764 -0.056 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.048 +0.018 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.301 +0.020 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.554 -0.012 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.802 +0.026 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.059 +0.037 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.255 -0.025 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.566 -0.007 48 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 +0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 +0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.018 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.025 +0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 +0.003 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.042 +0.003 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.054 +0.004 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.067 +0.004 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.084 +0.005 23 0 16 0
29SEP26 4.80 P 0.000 0.000 0.000 0.102 +0.005 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.124 +0.006 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.148 +0.006 23 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.224 +0.009 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.321 +0.010 23 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.441 +0.011 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.583 +0.012 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.747 +0.013 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.930 +0.012 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.132 +0.011 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.350 +0.010 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.581 +0.006 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.815 -0.007 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.049 -0.023 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.301 +0.016 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.554 -0.012 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.802 +0.019 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.059 +0.025 38 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.255 -0.025 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.566 -0.007 43 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.032 +0.003 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 +0.003 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.051 +0.004 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.064 +0.005 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.077 +0.005 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.095 +0.007 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.113 +0.007 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.135 +0.008 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.159 +0.009 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.185 +0.010 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.273 +0.020 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.374 +0.025 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.494 +0.029 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.616 +0.016 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.772 +0.017 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.945 +0.017 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.133 +0.012 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.350 +0.010 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.581 +0.006 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.815 -0.007 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.049 -0.023 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.301 +0.016 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.554 -0.012 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.802 +0.019 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.059 +0.025 35 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.267 -0.013 29 0 0 0
TOTAL PUT 148 16,431 +72
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 ($0.001) CLOSING PRICE HK$ 4.57
30DEC25 2.40 C 0.000 0.000 0.000 2.170 -0.100 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.076 -0.094 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.976 -0.094 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.873 -0.111 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.777 -0.111 58 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.677 -0.107 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.612 -0.077 105 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.470 -0.114 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.419 -0.065 95 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.278 -0.106 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.172 -0.136 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.111 -0.059 72 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.979 -0.099 30 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.887 -0.089 43 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.779 -0.094 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.700 -0.070 43 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.573 -0.098 0 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.477 -0.102 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.382 -0.088 15 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.295 -0.075 19 0 160 0
30DEC25 4.40 C 0.000 0.000 0.000 0.205 -0.065 17 0 389 0
30DEC25 4.50 C 0.117 0.117 0.111 0.126 -0.049 15 20 256 0
30DEC25 4.60 C 0.087 0.087 0.056 0.068 -0.006 15 555 7,633 +8
30DEC25 4.70 C 0.044 0.044 0.033 0.035 +0.004 15 284 47,057 +132
30DEC25 4.80 C 0.023 0.023 0.016 0.015 +0.002 15 612 15,646 -141
30DEC25 4.90 C 0.013 0.014 0.011 0.006 +0.001 16 1,383 9,391 +803
30DEC25 5.00 C 0.005 0.006 0.005 0.002 0.000 16 175 9,117 +75
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 57 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.612 -0.077 69 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.486 -0.098 35 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.419 -0.065 63 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.281 -0.114 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.186 -0.122 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.111 -0.059 46 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.981 -0.097 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.889 -0.087 20 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.784 -0.089 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.700 -0.070 25 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.592 -0.079 16 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.495 -0.084 16 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.405 -0.079 17 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.315 -0.055 16 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.238 -0.040 16 0 20 0
29JAN26 4.50 C 0.181 0.181 0.169 0.172 -0.005 16 160 1,143 -40
29JAN26 4.60 C 0.116 0.117 0.116 0.119 +0.002 16 300 2,246 +100
29JAN26 4.70 C 0.079 0.081 0.070 0.078 +0.001 16 759 2,466 +619
29JAN26 4.80 C 0.050 0.050 0.048 0.052 +0.004 17 140 4,925 0
29JAN26 4.90 C 0.036 0.036 0.036 0.031 +0.003 17 500 3,894 -208
29JAN26 5.00 C 0.026 0.026 0.026 0.018 +0.002 17 230 8,151 -200
29JAN26 5.25 C 0.000 0.000 0.000 0.004 +0.001 17 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 18 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 1.419 -0.065 49 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.295 -0.100 25 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.187 -0.121 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.111 -0.059 34 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.991 -0.087 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.898 -0.078 17 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.796 -0.077 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.700 -0.070 14 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.607 -0.064 17 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.510 -0.069 15 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.423 -0.061 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.336 -0.034 15 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.265 -0.016 16 0 30 0
26FEB26 4.50 C 0.219 0.219 0.219 0.210 +0.001 17 30 77 0
26FEB26 4.60 C 0.147 0.154 0.147 0.154 -0.002 17 230 1,034 +230
26FEB26 4.70 C 0.119 0.121 0.100 0.112 0.000 17 270 2,241 +140
26FEB26 4.80 C 0.000 0.000 0.000 0.079 0.000 17 0 2,012 0
26FEB26 4.90 C 0.060 0.060 0.060 0.055 +0.001 17 5 2,845 -5
26FEB26 5.00 C 0.045 0.045 0.045 0.036 0.000 17 1,400 4,994 +400
26FEB26 5.25 C 0.000 0.000 0.000 0.011 0.000 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.003 0.000 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 1.721 -0.063 49 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.612 -0.077 41 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.486 -0.098 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.419 -0.065 38 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.295 -0.100 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.200 -0.108 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.111 -0.059 24 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.004 -0.074 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.913 -0.063 20 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.840 -0.033 27 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.721 -0.064 18 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.631 -0.040 19 0 1 0
30MAR26 4.10 C 0.000 0.000 0.000 0.542 -0.037 18 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.478 -0.006 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.377 -0.009 17 0 1,954 0
30MAR26 4.40 C 0.000 0.000 0.000 0.311 -0.005 18 0 4,133 0
30MAR26 4.50 C 0.264 0.264 0.264 0.254 -0.001 18 30 3,542 0
30MAR26 4.60 C 0.213 0.213 0.200 0.214 +0.012 19 75 15,249 +50
30MAR26 4.70 C 0.143 0.150 0.143 0.158 +0.001 18 240 25,101 +45
30MAR26 4.80 C 0.120 0.122 0.115 0.122 +0.002 18 440 7,389 +30
30MAR26 4.90 C 0.095 0.095 0.079 0.094 +0.004 19 951 6,588 +672
30MAR26 5.00 C 0.075 0.075 0.071 0.071 +0.005 19 251 48,483 +250
30MAR26 5.25 C 0.000 0.000 0.000 0.033 +0.005 19 0 3,732 0
30MAR26 5.50 C 0.023 0.025 0.023 0.013 +0.002 19 200 2,269 +200
30MAR26 5.75 C 0.000 0.000 0.000 0.005 +0.001 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 0.000 19 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 1.612 -0.077 33 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.492 -0.092 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.419 -0.065 31 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.306 -0.089 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.234 -0.074 31 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.141 -0.035 30 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.045 -0.033 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.946 -0.030 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.848 -0.025 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.753 -0.032 22 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.661 -0.034 21 0 10,134 0
29JUN26 4.10 C 0.610 0.610 0.610 0.573 -0.037 20 300 300 +270
29JUN26 4.20 C 0.000 0.000 0.000 0.491 -0.041 19 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.416 -0.031 19 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.348 -0.052 18 0 20,444 0
29JUN26 4.50 C 0.311 0.311 0.311 0.287 -0.058 18 250 1,361 +219
29JUN26 4.60 C 0.265 0.265 0.265 0.234 -0.050 18 30 372 +30
29JUN26 4.70 C 0.000 0.000 0.000 0.187 -0.055 18 0 585 0
29JUN26 4.80 C 0.000 0.000 0.000 0.149 -0.052 18 0 360 0
29JUN26 4.90 C 0.156 0.156 0.156 0.118 -0.052 18 10 1,099 +10
29JUN26 5.00 C 0.131 0.131 0.131 0.092 -0.049 18 15 2,948 +15
29JUN26 5.25 C 0.000 0.000 0.000 0.047 -0.035 18 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.022 -0.024 17 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.010 -0.014 17 0 50 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 -0.008 18 0 54 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.005 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.613 -0.076 30 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.527 -0.057 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.451 -0.033 36 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.350 -0.045 33 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.234 -0.074 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.141 -0.039 26 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.048 -0.030 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.956 -0.037 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.864 -0.020 23 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.776 -0.027 22 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.691 -0.037 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.612 -0.045 21 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.540 -0.049 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.473 -0.054 20 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.406 -0.061 20 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.357 -0.057 20 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.307 -0.058 20 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.264 -0.055 20 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.225 -0.054 20 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.191 -0.049 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.162 -0.047 19 0 327 0
29SEP26 5.25 C 0.000 0.000 0.000 0.105 -0.037 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.065 -0.031 19 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.040 -0.025 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.024 -0.017 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.014 -0.012 19 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 -0.008 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 -0.005 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 88 0
30DEC26 3.50 C 0.000 0.000 0.000 1.141 -0.040 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.057 -0.042 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.958 -0.062 21 0 0 0
30DEC26 3.80 C 0.873 0.873 0.873 0.877 -0.065 21 200 200 +200
30DEC26 3.90 C 0.000 0.000 0.000 0.791 -0.079 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.722 -0.076 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.637 -0.095 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.571 -0.097 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.509 -0.099 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.462 -0.090 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.408 -0.092 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.367 -0.084 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.342 -0.063 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.285 -0.078 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.267 -0.059 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.223 -0.066 20 0 70 0
30DEC26 5.25 C 0.000 0.000 0.000 0.168 -0.047 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.118 -0.040 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.082 -0.032 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.056 -0.025 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.038 -0.019 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 -0.016 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 -0.012 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.009 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.007 20 0 90 0
TOTAL CALL 10,045 416,363 +3,904
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 88 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 83 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 78 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 73 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 68 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 64 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 59 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 3,872 0
30DEC25 4.00 P 0.004 0.004 0.004 0.001 0.000 21 50 33,843 -50
30DEC25 4.10 P 0.004 0.004 0.004 0.001 0.000 18 100 11,115 0
30DEC25 4.20 P 0.005 0.008 0.005 0.002 -0.001 16 1,000 8,861 +259
30DEC25 4.30 P 0.010 0.014 0.010 0.007 -0.002 16 751 8,499 +611
30DEC25 4.40 P 0.023 0.029 0.023 0.019 -0.004 15 174 14,401 -57
30DEC25 4.50 P 0.039 0.063 0.039 0.046 -0.005 15 2,420 6,479 -927
30DEC25 4.60 P 0.093 0.102 0.093 0.093 -0.005 16 69 6,648 +3
30DEC25 4.70 P 0.186 0.186 0.180 0.160 -0.005 16 21 6,766 -21
30DEC25 4.80 P 0.278 0.278 0.267 0.244 -0.004 18 751 11,894 +712
30DEC25 4.90 P 0.000 0.000 0.000 0.336 -0.005 19 0 5,780 0
30DEC25 5.00 P 0.450 0.450 0.450 0.434 -0.002 22 1 72 -1
30DEC25 5.25 P 0.000 0.000 0.000 0.688 -0.012 34 0 0 -40
30DEC25 5.50 P 0.000 0.000 0.000 0.940 +0.009 43 0 0 -10
30DEC25 5.75 P 0.000 0.000 0.000 1.190 -0.001 52 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.430 -0.035 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.689 -0.011 65 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.937 +0.044 70 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.186 -0.044 74 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.443 +0.014 87 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.687 -0.013 87 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.967 +0.019 114 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 33 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 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 25 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 20 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 17 0 1,842 0
29JAN26 4.00 P 0.008 0.009 0.008 0.003 0.000 17 270 1,434 +201
29JAN26 4.10 P 0.000 0.000 0.000 0.007 -0.001 17 0 3,551 0
29JAN26 4.20 P 0.020 0.020 0.018 0.014 -0.002 17 1,031 2,072 +803
29JAN26 4.30 P 0.031 0.035 0.031 0.029 -0.002 17 212 2,867 +133
29JAN26 4.40 P 0.054 0.057 0.054 0.052 -0.002 17 151 1,319 +51
29JAN26 4.50 P 0.081 0.090 0.081 0.087 -0.002 17 156 2,038 -45
29JAN26 4.60 P 0.136 0.136 0.135 0.134 -0.002 17 101 1,545 -100
29JAN26 4.70 P 0.201 0.201 0.200 0.194 -0.002 17 18 2,806 -9
29JAN26 4.80 P 0.000 0.000 0.000 0.270 0.000 18 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.354 -0.002 19 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.447 -0.011 21 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.700 -0.020 29 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.958 -0.018 38 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.215 +0.016 47 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.471 +0.006 54 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.730 +0.001 63 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.937 -0.026 52 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.186 -0.044 55 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.443 -0.037 64 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.687 -0.043 64 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 25 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 18 0 180 0
26FEB26 3.90 P 0.011 0.011 0.011 0.004 -0.001 17 120 240 +120
26FEB26 4.00 P 0.015 0.015 0.015 0.008 -0.001 17 120 585 +120
26FEB26 4.10 P 0.023 0.023 0.023 0.015 -0.002 17 13 270 0
26FEB26 4.20 P 0.032 0.032 0.032 0.027 -0.004 17 50 1,051 +50
26FEB26 4.30 P 0.049 0.049 0.049 0.047 -0.003 17 300 1,810 +300
26FEB26 4.40 P 0.075 0.075 0.075 0.072 -0.005 17 140 14,417 +25
26FEB26 4.50 P 0.112 0.120 0.112 0.108 -0.006 17 18 434 0
26FEB26 4.60 P 0.000 0.000 0.000 0.158 -0.004 17 0 101 0
26FEB26 4.70 P 0.213 0.213 0.213 0.218 -0.002 18 30 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.289 0.000 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.368 -0.017 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.455 -0.016 19 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.700 -0.020 25 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.958 -0.018 33 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.215 -0.015 40 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.471 +0.006 46 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.730 +0.001 53 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.975 -0.004 56 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.211 -0.019 57 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.443 -0.037 55 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.706 -0.024 63 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 0.013 0.013 0.013 0.004 0.000 19 200 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.007 0.000 19 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.013 +0.001 19 0 6,866 0
30MAR26 4.00 P 0.026 0.026 0.026 0.021 0.000 19 230 56,848 +230
30MAR26 4.10 P 0.000 0.000 0.000 0.035 +0.001 19 0 4,767 0
30MAR26 4.20 P 0.050 0.054 0.050 0.051 -0.002 19 383 4,957 +333
30MAR26 4.30 P 0.070 0.070 0.070 0.074 -0.002 18 184 3,602 +184
30MAR26 4.40 P 0.100 0.100 0.099 0.105 -0.001 18 430 7,441 +430
30MAR26 4.50 P 0.135 0.151 0.135 0.144 -0.001 18 210 13,033 -100
30MAR26 4.60 P 0.184 0.190 0.184 0.190 -0.002 18 962 7,939 -892
30MAR26 4.70 P 0.259 0.259 0.259 0.246 -0.003 18 30 7,448 0
30MAR26 4.80 P 0.000 0.000 0.000 0.315 0.000 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.388 0.000 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.473 +0.002 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.700 -0.020 22 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.958 -0.018 29 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.215 -0.015 35 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.471 +0.004 41 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.730 +0.001 46 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.975 -0.004 49 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.211 -0.019 50 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.443 -0.037 49 0 0 -30
30MAR26 7.25 P 0.000 0.000 0.000 2.726 -0.004 60 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.967 +0.012 62 0 0 -5
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 0.000 18 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 0.000 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 0.000 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.011 +0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.018 +0.002 17 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.028 +0.003 18 0 1,439 0
29JUN26 3.90 P 0.041 0.043 0.041 0.042 +0.005 18 20 1,986 +20
29JUN26 4.00 P 0.057 0.059 0.057 0.057 +0.004 17 60 3,330 0
29JUN26 4.10 P 0.000 0.000 0.000 0.079 +0.005 17 0 795 0
29JUN26 4.20 P 0.100 0.103 0.100 0.108 +0.009 17 210 26,541 +190
29JUN26 4.30 P 0.000 0.000 0.000 0.142 +0.012 17 0 1,493 0
29JUN26 4.40 P 0.000 0.000 0.000 0.184 +0.023 17 0 834 0
29JUN26 4.50 P 0.201 0.202 0.200 0.232 +0.029 17 44 237 +44
29JUN26 4.60 P 0.000 0.000 0.000 0.286 +0.031 17 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.346 +0.037 17 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.411 +0.040 16 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.483 +0.031 16 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.559 +0.032 16 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.764 +0.044 13 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.985 +0.009 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.217 -0.013 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.471 +0.004 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.730 +0.001 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.975 -0.004 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.211 -0.019 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.443 -0.037 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.726 -0.004 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.967 +0.012 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.007 +0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.010 +0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.016 +0.003 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.023 +0.004 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.032 +0.005 19 0 2,058 0
29SEP26 3.70 P 0.000 0.000 0.000 0.043 +0.005 19 0 532 0
29SEP26 3.80 P 0.062 0.062 0.062 0.059 +0.008 19 330 2,754 +330
29SEP26 3.90 P 0.000 0.000 0.000 0.079 +0.010 19 0 1,689 0
29SEP26 4.00 P 0.000 0.000 0.000 0.102 +0.012 19 0 1,666 0
29SEP26 4.10 P 0.000 0.000 0.000 0.138 +0.023 19 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.164 +0.019 19 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.213 +0.032 19 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.245 +0.025 19 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.293 +0.027 19 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.357 +0.041 19 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.405 +0.034 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.467 +0.034 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.534 +0.036 18 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.623 +0.053 19 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.839 +0.073 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.024 +0.034 17 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.253 +0.018 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.482 +0.012 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.730 +0.001 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.975 -0.004 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.211 -0.019 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.471 -0.009 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.726 -0.004 0 0 0 0
30DEC26 3.50 P 0.047 0.047 0.047 0.044 +0.006 20 30 65 +30
30DEC26 3.60 P 0.000 0.000 0.000 0.058 +0.007 20 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.076 +0.010 20 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.094 +0.010 20 0 10 0
30DEC26 3.90 P 0.000 0.000 0.000 0.115 +0.008 20 0 0 0
30DEC26 4.00 P 0.138 0.138 0.138 0.143 +0.011 20 30 30 +30
30DEC26 4.10 P 0.167 0.167 0.167 0.174 +0.012 20 30 30 +30
30DEC26 4.20 P 0.202 0.202 0.202 0.210 +0.015 20 30 50 +30
30DEC26 4.30 P 0.244 0.244 0.244 0.250 +0.018 20 30 30 +30
30DEC26 4.40 P 0.000 0.000 0.000 0.294 +0.019 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.343 +0.022 20 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.397 +0.025 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.455 +0.028 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.512 +0.026 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.605 +0.055 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.672 +0.055 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.872 +0.068 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.057 +0.043 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.293 +0.049 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.519 +0.027 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.767 +0.022 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.983 +0.004 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.215 -0.015 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.471 -0.009 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.726 -0.004 0 0 0 0
TOTAL PUT 11,510 376,372 +3,012
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.16
30DEC25 4.10 C 0.000 0.000 0.000 4.060 +0.009 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.993 +0.012 203 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.860 +0.009 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.788 +0.037 189 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.660 -0.045 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.574 +0.022 171 0 0 -30
30DEC25 4.70 C 0.000 0.000 0.000 3.460 +0.009 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.397 +0.046 170 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.260 -0.031 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.160 -0.025 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.910 +0.009 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.660 +0.009 0 0 0 -46
30DEC25 5.75 C 0.000 0.000 0.000 2.410 +0.009 0 0 0 -540
30DEC25 6.00 C 2.151 2.151 2.151 2.197 +0.046 111 5 0 -5,819
30DEC25 6.25 C 0.000 0.000 0.000 1.910 +0.009 0 0 15 -3,663
30DEC25 6.50 C 1.670 1.685 1.670 1.660 +0.009 0 31 0 -2,943
30DEC25 6.75 C 1.391 1.401 1.383 1.410 +0.009 0 391 3 -17,518
30DEC25 7.00 C 1.135 1.135 1.135 1.161 +0.010 54 45 0 -8,823
30DEC25 7.25 C 0.000 0.000 0.000 0.935 +0.007 55 0 81 -2,761
30DEC25 7.50 C 0.680 0.680 0.647 0.661 +0.010 35 115 157 -4,386
30DEC25 7.75 C 0.405 0.410 0.390 0.411 -0.002 25 1,040 165 -7,092
30DEC25 8.00 C 0.160 0.170 0.139 0.167 +0.005 17 3,680 1,185 -9,240
30DEC25 8.25 C 0.060 0.066 0.053 0.055 -0.001 17 344 7,654 +121
30DEC25 8.50 C 0.025 0.025 0.020 0.018 +0.001 17 179 7,550 +88
30DEC25 8.75 C 0.009 0.009 0.009 0.005 +0.001 17 70 2,658 -17
30DEC25 9.00 C 0.005 0.006 0.004 0.001 0.000 17 150 3,152 +50
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 28 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 31 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 42 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 52 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.516 +0.060 127 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.397 +0.042 120 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.260 -0.037 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.160 -0.039 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.910 +0.009 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.715 +0.060 97 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.437 +0.001 84 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.220 +0.064 81 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.919 +0.018 64 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.660 -0.029 0 0 0 0
29JAN26 6.75 C 1.415 1.415 1.391 1.410 -0.033 0 250 0 -420
29JAN26 7.00 C 0.000 0.000 0.000 1.161 +0.010 41 0 0 -1,470
29JAN26 7.25 C 0.000 0.000 0.000 0.938 +0.010 39 0 0 -2,343
29JAN26 7.50 C 0.000 0.000 0.000 0.661 -0.010 27 0 0 -4,770
29JAN26 7.75 C 0.000 0.000 0.000 0.420 +0.007 21 0 10 -1,671
29JAN26 8.00 C 0.235 0.236 0.215 0.226 -0.004 17 5,251 6,549 +5,050
29JAN26 8.25 C 0.142 0.142 0.128 0.129 -0.003 18 147 2,275 +100
29JAN26 8.50 C 0.077 0.077 0.069 0.070 +0.002 18 237 2,644 +30
29JAN26 8.75 C 0.044 0.044 0.039 0.033 +0.001 18 75 2,702 +60
29JAN26 9.00 C 0.023 0.024 0.023 0.014 +0.001 18 42 8,740 +42
29JAN26 9.25 C 0.013 0.013 0.013 0.006 +0.001 18 20 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 33 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 3.260 -0.037 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.200 0.000 91 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.715 +0.060 78 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.437 +0.001 67 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.220 +0.022 65 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.919 -0.029 51 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.660 -0.029 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.411 -0.032 38 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.192 +0.006 37 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.938 +0.010 31 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.661 -0.010 21 0 0 -180
26FEB26 7.75 C 0.443 0.443 0.420 0.431 -0.006 18 250 492 +30
26FEB26 8.00 C 0.288 0.288 0.284 0.287 -0.005 17 10 365 +10
26FEB26 8.25 C 0.184 0.184 0.183 0.185 -0.004 18 60 761 0
26FEB26 8.50 C 0.120 0.120 0.120 0.117 -0.002 18 1 717 0
26FEB26 8.75 C 0.078 0.078 0.070 0.066 -0.006 18 53 695 +53
26FEB26 9.00 C 0.000 0.000 0.000 0.035 -0.005 18 0 2,764 0
26FEB26 9.25 C 0.029 0.029 0.029 0.018 -0.003 18 40 1,397 +40
26FEB26 9.50 C 0.000 0.000 0.000 0.009 -0.002 18 0 828 0
26FEB26 9.75 C 0.000 0.000 0.000 0.004 -0.001 18 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 195 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 4.292 +0.042 107 0 0 -50
30MAR26 4.00 C 0.000 0.000 0.000 4.183 -0.007 103 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.060 -0.029 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.994 +0.013 98 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.883 -0.016 93 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.798 +0.045 92 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.691 -0.014 88 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.574 +0.010 83 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.516 +0.060 86 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.397 +0.019 81 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.260 -0.037 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.200 0.000 76 0 4 -6
30MAR26 5.25 C 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.715 +0.060 66 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.437 +0.001 57 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.220 +0.022 54 0 0 -180
30MAR26 6.25 C 0.000 0.000 0.000 1.919 -0.029 44 0 0 -454
30MAR26 6.50 C 0.000 0.000 0.000 1.660 -0.029 0 0 1 -414
30MAR26 6.75 C 0.000 0.000 0.000 1.411 -0.032 33 0 0 -955
30MAR26 7.00 C 0.000 0.000 0.000 1.195 +0.009 31 0 1 -20,103
30MAR26 7.25 C 0.000 0.000 0.000 0.938 +0.010 25 0 50 -1,615
30MAR26 7.50 C 0.000 0.000 0.000 0.685 -0.004 20 0 5,280 0
30MAR26 7.75 C 0.492 0.492 0.492 0.493 -0.005 18 10 6,769 +10
30MAR26 8.00 C 0.355 0.355 0.355 0.360 -0.003 18 1,146 8,856 +698
30MAR26 8.25 C 0.000 0.000 0.000 0.253 -0.005 18 0 9,137 0
30MAR26 8.50 C 0.000 0.000 0.000 0.174 -0.002 19 0 14,933 0
30MAR26 8.75 C 0.124 0.124 0.120 0.114 -0.001 19 130 1,872 +108
30MAR26 9.00 C 0.081 0.081 0.081 0.071 -0.001 19 40 2,588 0
30MAR26 9.25 C 0.060 0.060 0.060 0.042 -0.001 19 30 1,560 +30
30MAR26 9.50 C 0.039 0.043 0.039 0.025 0.000 19 115 1,893 -15
30MAR26 9.75 C 0.000 0.000 0.000 0.014 -0.001 18 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.008 0.000 19 0 400 0
30MAR26 10.50 C 0.000 0.000 0.000 0.002 -0.001 18 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 3.574 +0.003 59 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.516 +0.048 62 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.397 +0.019 57 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.260 -0.037 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.200 0.000 54 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.715 +0.060 46 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.437 +0.001 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.220 +0.022 38 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.919 -0.029 29 0 0 -30
29JUN26 6.50 C 0.000 0.000 0.000 1.660 -0.029 0 0 0 -20
29JUN26 6.75 C 0.000 0.000 0.000 1.442 -0.001 24 0 1 -182
29JUN26 7.00 C 0.000 0.000 0.000 1.195 +0.009 20 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.959 -0.028 17 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.793 -0.017 18 0 254 0
29JUN26 7.75 C 0.618 0.618 0.618 0.628 -0.008 18 30 224 +9
29JUN26 8.00 C 0.505 0.505 0.505 0.500 -0.005 18 30 13,152 0
29JUN26 8.25 C 0.385 0.385 0.385 0.390 -0.005 18 100 2,081 0
29JUN26 8.50 C 0.000 0.000 0.000 0.302 -0.004 19 0 1,789 0
29JUN26 8.75 C 0.228 0.232 0.228 0.231 -0.004 19 110 1,797 +110
29JUN26 9.00 C 0.000 0.000 0.000 0.174 -0.005 19 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.126 -0.005 19 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.089 -0.004 19 0 468 0
29JUN26 9.75 C 0.000 0.000 0.000 0.063 -0.003 19 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.044 -0.002 19 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.020 -0.002 19 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.009 -0.001 19 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.004 0.000 19 0 50 0
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 3.516 +0.045 48 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.397 +0.019 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.260 -0.037 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.200 0.000 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.715 +0.029 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.437 -0.001 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.220 +0.022 28 0 0 -10
29SEP26 6.25 C 0.000 0.000 0.000 1.919 -0.029 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.702 +0.013 20 0 0 -117
29SEP26 6.75 C 1.394 1.394 1.394 1.459 -0.002 18 60 65 0
29SEP26 7.00 C 1.186 1.186 1.186 1.264 -0.010 18 48 173 0
29SEP26 7.25 C 0.998 0.998 0.998 1.090 -0.045 19 21 139 0
29SEP26 7.50 C 0.845 0.845 0.845 0.931 -0.011 19 60 190 +60
29SEP26 7.75 C 0.703 0.706 0.703 0.787 -0.011 19 119 1,424 +119
29SEP26 8.00 C 0.000 0.000 0.000 0.659 -0.010 20 0 517 0
29SEP26 8.25 C 0.520 0.520 0.520 0.546 -0.009 20 1 692 0
29SEP26 8.50 C 0.000 0.000 0.000 0.450 -0.009 20 0 656 0
29SEP26 8.75 C 0.306 0.306 0.306 0.368 -0.008 20 7 1,150 +7
29SEP26 9.00 C 0.249 0.249 0.249 0.297 -0.007 20 7 209 0
29SEP26 9.25 C 0.000 0.000 0.000 0.236 -0.007 20 0 287 0
29SEP26 9.50 C 0.162 0.162 0.162 0.189 -0.006 20 20 785 +20
29SEP26 9.75 C 0.000 0.000 0.000 0.150 -0.005 20 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.116 -0.004 20 0 350 0
29SEP26 10.50 C 0.000 0.000 0.000 0.075 -0.003 20 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.044 -0.002 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.025 -0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.014 -0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 20 0
30DEC26 5.25 C 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.715 +0.029 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.437 -0.001 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.220 +0.022 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.993 +0.045 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.732 -0.067 17 0 0 0
30DEC26 6.75 C 1.413 1.413 1.413 1.541 -0.014 18 60 60 +60
30DEC26 7.00 C 1.212 1.212 1.212 1.361 -0.013 18 48 48 +48
30DEC26 7.25 C 1.047 1.047 1.047 1.195 -0.050 19 21 43 +21
30DEC26 7.50 C 0.000 0.000 0.000 1.043 -0.012 19 0 29 0
30DEC26 7.75 C 0.000 0.000 0.000 0.903 -0.011 20 0 25 0
30DEC26 8.00 C 0.000 0.000 0.000 0.775 -0.011 20 0 13 0
30DEC26 8.25 C 0.000 0.000 0.000 0.663 -0.009 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.564 -0.009 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.475 -0.008 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.398 -0.008 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.334 -0.006 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.275 -0.006 20 0 50 0
30DEC26 9.75 C 0.191 0.191 0.191 0.229 -0.005 20 20 20 +20
30DEC26 10.00 C 0.000 0.000 0.000 0.187 -0.005 20 0 0 0
30DEC26 10.50 C 0.121 0.121 0.121 0.125 -0.004 20 10 10 +10
30DEC26 11.00 C 0.000 0.000 0.000 0.087 -0.003 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.056 -0.002 21 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.036 -0.001 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.023 -0.001 21 0 20 0
TOTAL CALL 14,729 155,539 -90,879
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 86 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 66 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 14,322 0
30DEC25 7.00 P 0.008 0.008 0.008 0.001 0.000 19 100 18,246 -19
30DEC25 7.25 P 0.010 0.010 0.009 0.004 0.000 18 163 6,600 +37
30DEC25 7.50 P 0.018 0.021 0.018 0.018 -0.001 17 290 20,157 -198
30DEC25 7.75 P 0.048 0.065 0.048 0.062 -0.002 17 2,942 18,114 -1,876
30DEC25 8.00 P 0.159 0.168 0.142 0.165 +0.001 17 821 15,649 +389
30DEC25 8.25 P 0.322 0.335 0.322 0.335 +0.004 18 315 4,149 +310
30DEC25 8.50 P 0.000 0.000 0.000 0.547 +0.004 17 0 755 0
30DEC25 8.75 P 0.682 0.682 0.682 0.790 +0.016 19 35 2,023 -35
30DEC25 9.00 P 0.000 0.000 0.000 1.070 -0.005 35 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.250 -0.075 0 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.585 +0.030 50 0 60 0
30DEC25 9.75 P 0.000 0.000 0.000 1.735 -0.014 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.043 +0.040 43 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.542 +0.063 50 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.043 +0.046 58 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.589 +0.020 87 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.977 -0.026 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.582 -0.005 99 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.978 -0.022 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 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 43 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 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 0.009 0.010 0.009 0.002 0.000 18 301 1,572 +252
29JAN26 7.00 P 0.000 0.000 0.000 0.008 +0.001 18 0 1,644 0
29JAN26 7.25 P 0.023 0.023 0.022 0.023 0.000 18 63 4,497 +37
29JAN26 7.50 P 0.050 0.053 0.046 0.057 +0.001 18 195 2,301 +15
29JAN26 7.75 P 0.116 0.121 0.107 0.123 0.000 18 524 2,015 +330
29JAN26 8.00 P 0.220 0.231 0.220 0.228 -0.002 17 130 3,088 0
29JAN26 8.25 P 0.383 0.390 0.375 0.390 +0.006 18 280 2,164 +280
29JAN26 8.50 P 0.563 0.569 0.563 0.581 0.000 18 60 941 +60
29JAN26 8.75 P 0.000 0.000 0.000 0.790 -0.001 15 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.070 -0.005 26 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.250 -0.087 0 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.585 +0.030 36 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.812 -0.035 36 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.100 +0.021 46 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.542 -0.048 38 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.043 +0.039 44 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.589 +0.020 63 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.981 -0.022 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.582 -0.005 72 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 4.990 -0.010 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 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 29 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.007 -0.001 18 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.019 -0.003 18 0 680 0
26FEB26 7.25 P 0.041 0.043 0.041 0.044 -0.003 18 220 873 +220
26FEB26 7.50 P 0.086 0.086 0.086 0.089 -0.006 18 5 633 +5
26FEB26 7.75 P 0.154 0.154 0.154 0.163 -0.009 18 4 901 -1
26FEB26 8.00 P 0.268 0.277 0.267 0.273 -0.008 17 71 556 +71
26FEB26 8.25 P 0.410 0.432 0.410 0.426 -0.015 18 113 464 +95
26FEB26 8.50 P 0.591 0.606 0.591 0.608 +0.002 18 90 560 +60
26FEB26 8.75 P 0.000 0.000 0.000 0.790 -0.009 13 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.070 -0.005 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.293 -0.044 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.585 +0.030 31 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.812 -0.035 31 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.100 +0.021 39 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.549 -0.041 36 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.043 -0.008 38 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.589 +0.020 54 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.044 +0.041 47 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.582 -0.005 61 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.041 +0.041 53 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 38 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 0.000 0.000 0.000 0.007 -0.001 18 0 34,630 0
30MAR26 6.75 P 0.000 0.000 0.000 0.018 0.000 19 0 3,272 0
30MAR26 7.00 P 0.041 0.041 0.041 0.038 -0.001 19 20 45,875 0
30MAR26 7.25 P 0.076 0.076 0.076 0.075 -0.002 19 15 6,821 0
30MAR26 7.50 P 0.118 0.118 0.118 0.127 -0.003 18 10 3,845 0
30MAR26 7.75 P 0.208 0.208 0.208 0.210 -0.004 18 10 7,588 -10
30MAR26 8.00 P 0.320 0.320 0.320 0.326 -0.001 18 1,096 9,726 +811
30MAR26 8.25 P 0.447 0.468 0.447 0.471 +0.001 18 160 1,774 +84
30MAR26 8.50 P 0.652 0.652 0.652 0.646 +0.001 19 30 600 +30
30MAR26 8.75 P 0.000 0.000 0.000 0.814 -0.030 16 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.070 -0.005 20 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.293 -0.044 19 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.585 +0.030 28 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.812 -0.035 27 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 2.100 +0.021 35 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.553 -0.037 33 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 3.043 -0.008 34 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.589 -0.001 47 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.049 +0.046 44 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.582 -0.005 54 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.041 +0.041 47 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 0.014 0.014 0.014 0.003 -0.001 19 20 320 +20
29JUN26 6.00 P 0.000 0.000 0.000 0.008 0.000 19 0 742 0
29JUN26 6.25 P 0.000 0.000 0.000 0.016 0.000 19 0 16,673 0
29JUN26 6.50 P 0.000 0.000 0.000 0.030 -0.001 19 0 2,555 0
29JUN26 6.75 P 0.000 0.000 0.000 0.055 -0.002 19 0 1,615 0
29JUN26 7.00 P 0.000 0.000 0.000 0.093 -0.002 19 0 6,033 0
29JUN26 7.25 P 0.150 0.150 0.150 0.147 -0.002 19 14 21,294 +14
29JUN26 7.50 P 0.000 0.000 0.000 0.220 -0.003 19 0 1,872 0
29JUN26 7.75 P 0.321 0.321 0.321 0.316 -0.003 19 15 800 -15
29JUN26 8.00 P 0.437 0.440 0.437 0.435 -0.002 19 33 954 -13
29JUN26 8.25 P 0.000 0.000 0.000 0.575 0.000 19 0 2,196 0
29JUN26 8.50 P 0.000 0.000 0.000 0.736 +0.001 19 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.928 +0.015 20 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.133 -0.004 21 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.355 +0.018 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.585 +0.027 23 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.812 -0.035 23 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.100 +0.021 28 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.553 -0.037 27 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.048 -0.003 30 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.592 +0.002 39 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.091 +0.076 42 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.590 +0.003 45 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.082 +0.037 47 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 0.000 0.000 0.000 0.049 0.000 20 0 856 0
29SEP26 6.50 P 0.000 0.000 0.000 0.077 0.000 20 0 921 0
29SEP26 6.75 P 0.000 0.000 0.000 0.118 0.000 21 0 904 0
29SEP26 7.00 P 0.177 0.177 0.177 0.171 0.000 21 20 619 +20
29SEP26 7.25 P 0.000 0.000 0.000 0.241 +0.001 21 0 861 0
29SEP26 7.50 P 0.000 0.000 0.000 0.326 +0.001 21 0 925 0
29SEP26 7.75 P 0.000 0.000 0.000 0.429 +0.001 21 0 404 0
29SEP26 8.00 P 0.000 0.000 0.000 0.550 +0.002 21 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.688 +0.002 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.846 +0.001 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.021 +0.001 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.210 0.000 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.414 -0.001 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.633 -0.003 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.864 -0.005 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.106 -0.007 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.595 +0.005 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.065 +0.014 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.592 +0.002 34 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.091 +0.069 37 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.590 +0.003 40 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.082 +0.037 41 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 0.000 21 0 20 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 0.000 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.031 +0.001 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.050 +0.001 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.078 +0.002 21 0 118 0
30DEC26 6.50 P 0.125 0.125 0.125 0.114 +0.002 21 10 80 +10
30DEC26 6.75 P 0.182 0.182 0.181 0.162 +0.003 21 35 83 +35
30DEC26 7.00 P 0.000 0.000 0.000 0.222 +0.003 21 0 82 0
30DEC26 7.25 P 0.322 0.322 0.322 0.298 +0.005 21 10 75 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.390 +0.006 21 0 360 0
30DEC26 7.75 P 0.547 0.547 0.547 0.496 +0.007 21 4 4 +4
30DEC26 8.00 P 0.683 0.683 0.683 0.616 +0.006 21 3 143 +3
30DEC26 8.25 P 0.000 0.000 0.000 0.754 +0.007 21 0 0 0
30DEC26 8.50 P 1.021 1.021 1.000 0.909 +0.007 21 120 120 +120
30DEC26 8.75 P 0.000 0.000 0.000 1.077 +0.007 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.260 +0.007 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.457 +0.005 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.666 +0.003 23 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 1.888 +0.001 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.121 -0.002 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.614 -0.008 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.121 -0.016 31 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.594 +0.004 32 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.091 +0.037 34 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.590 +0.003 37 0 0 0
TOTAL PUT 8,347 361,807 +1,155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.43
30DEC25 3.30 C 0.000 0.000 0.000 3.132 -0.029 163 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.031 -0.065 150 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.931 -0.030 144 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.831 -0.030 137 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.730 -0.031 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.631 -0.060 125 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.531 -0.030 120 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.431 -0.030 114 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.331 -0.029 109 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.231 -0.030 104 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.131 -0.030 98 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.031 -0.030 93 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.931 -0.050 88 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.831 -0.074 83 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.731 -0.041 79 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.631 -0.036 74 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.531 -0.036 69 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.431 -0.052 65 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.181 -0.030 54 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.931 -0.031 43 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.681 -0.031 33 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.434 -0.028 30 0 2,437 0
30DEC25 6.25 C 0.201 0.217 0.193 0.187 -0.023 18 10,205 17,526 -75
30DEC25 6.50 C 0.063 0.063 0.047 0.049 -0.009 17 829 13,000 -38
30DEC25 6.75 C 0.021 0.021 0.015 0.012 -0.003 18 411 7,405 +211
30DEC25 7.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 7,934 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.436 -0.062 95 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.369 -0.020 105 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.231 -0.030 80 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.145 -0.016 87 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.031 -0.030 73 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.961 -0.032 85 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.836 -0.069 71 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.737 -0.035 69 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.640 -0.049 67 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.535 -0.056 60 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.474 -0.023 68 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.216 -0.020 57 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.941 -0.049 42 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.688 -0.045 32 0 1,726 0
29JAN26 6.00 C 0.434 0.434 0.434 0.434 -0.028 22 10 6,983 -10
29JAN26 6.25 C 0.214 0.218 0.214 0.223 -0.017 18 29 2,761 0
29JAN26 6.50 C 0.129 0.130 0.114 0.114 -0.012 19 621 13,334 +600
29JAN26 6.75 C 0.066 0.071 0.056 0.053 -0.008 19 622 11,266 +600
29JAN26 7.00 C 0.033 0.034 0.029 0.021 -0.003 19 382 2,760 +144
29JAN26 7.25 C 0.019 0.019 0.019 0.007 -0.002 19 1 1,615 +1
29JAN26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 220 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 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 28 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 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 35 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.231 -0.030 68 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.145 -0.057 72 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.031 -0.064 61 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.961 -0.036 69 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.836 -0.069 58 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.737 -0.035 55 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.640 -0.049 54 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.535 -0.056 48 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.474 -0.023 55 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.216 -0.020 46 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.941 -0.049 34 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.688 -0.045 26 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.436 -0.029 18 0 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.271 -0.012 19 0 305 0
26FEB26 6.50 C 0.172 0.172 0.164 0.159 -0.010 19 89 397 +39
26FEB26 6.75 C 0.099 0.099 0.098 0.085 -0.012 19 55 453 +55
26FEB26 7.00 C 0.056 0.056 0.056 0.041 -0.008 18 210 1,473 +210
26FEB26 7.25 C 0.000 0.000 0.000 0.018 -0.005 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.008 -0.002 18 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 23 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 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 3.137 -0.061 90 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.031 -0.065 84 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.933 -0.064 81 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.831 -0.030 77 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.731 -0.037 74 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.643 -0.059 75 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.531 -0.030 68 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.436 -0.062 66 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.369 -0.024 71 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.233 -0.028 60 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.145 -0.057 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.031 -0.064 53 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.981 -0.016 61 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.836 -0.069 49 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.737 -0.058 47 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.640 -0.049 45 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.535 -0.056 41 0 150 0
30MAR26 5.00 C 0.000 0.000 0.000 1.474 -0.023 45 0 220 0
30MAR26 5.25 C 0.000 0.000 0.000 1.216 -0.020 38 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.941 -0.049 28 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.688 -0.045 21 0 6,809 0
30MAR26 6.00 C 0.495 0.495 0.495 0.476 -0.025 19 30 10,954 -30
30MAR26 6.25 C 0.340 0.340 0.340 0.325 -0.014 19 50 5,815 0
30MAR26 6.50 C 0.213 0.213 0.213 0.213 -0.011 19 20 8,527 +20
30MAR26 6.75 C 0.139 0.148 0.139 0.131 -0.014 19 50 10,603 0
30MAR26 7.00 C 0.000 0.000 0.000 0.075 -0.011 19 0 973 0
30MAR26 7.25 C 0.000 0.000 0.000 0.042 -0.006 19 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.021 -0.004 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.011 -0.002 19 0 846 0
30MAR26 8.00 C 0.000 0.000 0.000 0.005 -0.001 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.436 -0.062 48 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.369 -0.024 50 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.233 -0.052 43 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.147 -0.055 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.031 -0.064 38 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.981 -0.016 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.837 -0.068 35 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.739 -0.056 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.640 -0.049 31 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.535 -0.056 29 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.474 -0.023 31 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.216 -0.031 25 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.964 -0.051 21 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.742 -0.024 18 0 22,164 0
29JUN26 6.00 C 0.000 0.000 0.000 0.588 -0.011 19 0 2,727 0
29JUN26 6.25 C 0.000 0.000 0.000 0.437 -0.019 19 0 2,639 0
29JUN26 6.50 C 0.330 0.330 0.330 0.325 -0.011 19 20,100 21,807 +20,100
29JUN26 6.75 C 0.000 0.000 0.000 0.238 -0.020 19 0 20,171 0
29JUN26 7.00 C 0.180 0.180 0.169 0.168 -0.007 19 40 949 +10
29JUN26 7.25 C 0.137 0.137 0.133 0.115 -0.009 19 60 396 +60
29JUN26 7.50 C 0.099 0.099 0.099 0.076 -0.006 19 30 182 +20
29JUN26 7.75 C 0.000 0.000 0.000 0.049 -0.004 19 0 240 0
29JUN26 8.00 C 0.055 0.055 0.055 0.031 -0.003 19 30 164 +30
29JUN26 8.25 C 0.000 0.000 0.000 0.019 -0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.012 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 0.000 20 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 2.436 -0.062 36 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.369 -0.024 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.239 -0.046 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.147 -0.055 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.034 -0.061 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.981 -0.016 32 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.837 -0.068 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.774 -0.021 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.640 -0.049 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.540 -0.051 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.474 -0.023 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.216 -0.065 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.014 -0.037 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.841 -0.034 19 0 1,494 0
29SEP26 6.00 C 0.637 0.655 0.637 0.686 -0.031 19 150 1,105 +150
29SEP26 6.25 C 0.493 0.515 0.493 0.551 -0.028 20 120 16,542 +60
29SEP26 6.50 C 0.397 0.397 0.397 0.436 -0.024 20 30 1,097 0
29SEP26 6.75 C 0.298 0.298 0.298 0.340 -0.021 20 30 304 +30
29SEP26 7.00 C 0.000 0.000 0.000 0.262 -0.017 20 0 643 0
29SEP26 7.25 C 0.190 0.190 0.190 0.199 -0.014 20 10 246 +10
29SEP26 7.50 C 0.150 0.150 0.150 0.150 -0.010 20 10 95 +10
29SEP26 7.75 C 0.118 0.118 0.118 0.113 -0.006 20 10 10 +10
29SEP26 8.00 C 0.000 0.000 0.000 0.086 -0.005 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.062 -0.005 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.044 -0.004 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.032 -0.003 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.023 -0.002 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.016 -0.001 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.034 -0.061 17 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.981 -0.020 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.865 -0.045 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.774 -0.048 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.640 -0.094 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.557 -0.091 15 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.475 -0.089 16 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.280 -0.040 18 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.100 -0.037 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.936 -0.033 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.787 -0.031 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.656 -0.028 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.543 -0.023 20 0 60 0
30DEC26 6.75 C 0.000 0.000 0.000 0.444 -0.020 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.360 -0.017 21 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.289 -0.013 21 0 0 0
30DEC26 7.50 C 0.186 0.186 0.186 0.229 -0.012 21 67 67 +67
30DEC26 7.75 C 0.000 0.000 0.000 0.183 -0.009 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.144 -0.007 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.111 -0.006 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.091 -0.001 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.072 -0.003 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.054 -0.003 21 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.042 -0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.032 -0.001 21 0 0 0
TOTAL CALL 34,301 262,120 +22,284
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 85 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 81 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 78 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 71 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 68 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 26 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 0.004 0.007 0.004 0.004 0.000 17 80 17,624 -80
30DEC25 6.00 P 0.021 0.024 0.019 0.026 +0.004 17 600 9,026 +540
30DEC25 6.25 P 0.087 0.095 0.078 0.100 +0.013 17 151 18,607 +36
30DEC25 6.50 P 0.214 0.246 0.214 0.250 +0.013 16 261 5,528 +201
30DEC25 6.75 P 0.000 0.000 0.000 0.468 +0.019 0 0 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.697 +0.030 0 0 385 0
30DEC25 7.25 P 0.000 0.000 0.000 0.940 -0.013 0 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.255 +0.057 50 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.513 +0.032 59 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.770 +0.072 67 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.013 +0.094 71 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.213 +0.071 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.517 +0.069 84 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.741 +0.043 78 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.023 +0.105 96 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.271 +0.127 100 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 38 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 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 0.002 +0.001 20 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.007 +0.001 19 0 3,939 0
29JAN26 5.75 P 0.022 0.022 0.022 0.024 +0.004 18 30 7,007 +30
29JAN26 6.00 P 0.060 0.063 0.060 0.069 +0.007 18 41 2,236 +6
29JAN26 6.25 P 0.000 0.000 0.000 0.158 +0.014 18 0 1,044 0
29JAN26 6.50 P 0.285 0.298 0.285 0.300 +0.014 18 800 11,380 +600
29JAN26 6.75 P 0.484 0.484 0.470 0.495 +0.017 18 130 1,125 +100
29JAN26 7.00 P 0.000 0.000 0.000 0.712 +0.039 0 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 0.998 +0.045 30 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.255 +0.032 36 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.513 +0.032 43 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.770 +0.072 49 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.013 +0.072 52 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.213 +0.031 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.517 +0.069 61 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.741 +0.043 57 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.023 +0.105 69 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.271 +0.121 72 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 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.004 0.000 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.015 +0.001 18 0 540 0
26FEB26 5.75 P 0.040 0.040 0.040 0.040 +0.003 18 200 638 +200
26FEB26 6.00 P 0.000 0.000 0.000 0.095 +0.006 18 0 616 0
26FEB26 6.25 P 0.187 0.187 0.185 0.188 +0.010 18 7 2,569 +1
26FEB26 6.50 P 0.000 0.000 0.000 0.330 +0.007 18 0 1,379 0
26FEB26 6.75 P 0.497 0.497 0.497 0.518 +0.019 19 30 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.729 +0.047 18 0 90 0
26FEB26 7.25 P 0.000 0.000 0.000 0.998 +0.030 26 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.255 +0.032 31 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.513 +0.032 36 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.770 +0.072 41 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.013 +0.072 44 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.213 +0.031 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.517 +0.069 51 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.775 +0.077 56 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.023 +0.105 59 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.271 +0.118 61 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 36 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 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 0.000 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.004 +0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.011 +0.001 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.030 +0.002 19 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.065 +0.001 19 0 12,549 0
30MAR26 6.00 P 0.000 0.000 0.000 0.129 +0.002 18 0 7,263 0
30MAR26 6.25 P 0.220 0.220 0.220 0.227 0.000 18 10 1,959 0
30MAR26 6.50 P 0.370 0.370 0.370 0.368 +0.011 19 39 8,950 +39
30MAR26 6.75 P 0.526 0.526 0.526 0.546 +0.016 19 30 420 +30
30MAR26 7.00 P 0.000 0.000 0.000 0.729 +0.030 16 0 13 0
30MAR26 7.25 P 0.000 0.000 0.000 0.998 +0.030 23 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.255 +0.032 28 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.513 +0.032 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.770 +0.072 37 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.013 +0.072 39 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.263 +0.081 42 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.521 +0.073 46 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.775 +0.077 49 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.023 +0.105 52 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.271 +0.118 54 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 0.011 0.011 0.011 0.001 0.000 22 20 185 -20
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 +0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.009 +0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.013 +0.002 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.018 +0.002 19 0 1,600 0
29JUN26 5.25 P 0.049 0.049 0.049 0.038 +0.004 19 4 1,381 +4
29JUN26 5.50 P 0.079 0.079 0.079 0.075 +0.007 19 30 2,630 0
29JUN26 5.75 P 0.000 0.000 0.000 0.130 +0.010 19 0 23,597 0
29JUN26 6.00 P 0.000 0.000 0.000 0.204 +0.006 19 0 2,065 0
29JUN26 6.25 P 0.000 0.000 0.000 0.311 +0.009 19 0 1,015 0
29JUN26 6.50 P 0.425 0.441 0.425 0.449 +0.017 19 76 565 +76
29JUN26 6.75 P 0.603 0.616 0.603 0.612 +0.014 19 82 282 +82
29JUN26 7.00 P 0.000 0.000 0.000 0.800 +0.055 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.004 +0.005 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.255 +0.023 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.513 +0.032 26 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.770 +0.072 30 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.013 +0.072 31 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.263 +0.081 34 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.521 +0.073 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.775 +0.077 40 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.023 +0.105 42 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.271 +0.109 43 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 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 +0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 +0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 +0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 +0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 +0.002 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.027 +0.002 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.036 +0.004 20 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.045 +0.004 20 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.080 +0.007 21 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.131 +0.010 21 0 20,823 0
29SEP26 5.75 P 0.000 0.000 0.000 0.200 +0.013 21 0 143 0
29SEP26 6.00 P 0.000 0.000 0.000 0.291 +0.017 21 0 219 0
29SEP26 6.25 P 0.000 0.000 0.000 0.403 +0.020 21 0 608 0
29SEP26 6.50 P 0.000 0.000 0.000 0.539 +0.024 21 0 420 0
29SEP26 6.75 P 0.000 0.000 0.000 0.698 +0.028 21 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.878 +0.031 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.077 +0.032 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.294 +0.033 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.526 +0.033 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.772 +0.032 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.018 +0.022 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.263 +0.030 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.521 +0.052 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.775 +0.045 35 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.023 +0.062 37 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.271 +0.109 38 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 +0.003 21 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 +0.003 21 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.033 +0.004 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.042 +0.005 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.051 +0.005 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.064 +0.007 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.077 +0.007 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.121 +0.010 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.181 +0.014 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.259 +0.019 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.355 +0.022 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.471 +0.026 22 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.607 +0.030 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.762 +0.033 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.935 +0.036 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.124 +0.037 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.329 +0.037 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.551 +0.037 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.785 +0.036 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.030 +0.033 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.284 +0.032 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.529 +0.019 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.775 +0.022 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.023 +0.037 34 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.271 +0.044 35 0 0 0
TOTAL PUT 2,621 276,198 +1,845
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 1.864 -0.003 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.763 -0.012 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.673 +0.007 73 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.573 +0.006 68 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.473 +0.006 64 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.373 -0.002 59 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.274 -0.001 56 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.174 +0.005 51 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.065 -0.005 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.975 +0.006 44 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.867 -0.003 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.767 -0.012 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.668 -0.023 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.571 -0.018 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.483 -0.001 27 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.383 -0.006 23 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.178 -0.006 20 0 352 0
30DEC25 5.50 C 0.000 0.000 0.000 0.054 -0.005 20 0 836 0
30DEC25 5.75 C 0.000 0.000 0.000 0.010 -0.002 20 0 293 0
30DEC25 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 25 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 35 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.177 +0.005 45 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.077 +0.005 42 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.978 -0.020 39 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.879 -0.017 36 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.781 -0.013 33 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.683 -0.008 30 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.587 -0.005 28 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.494 -0.001 27 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.403 -0.001 25 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.216 0.000 23 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.098 -0.001 22 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.041 0.000 22 0 105 0
29JAN26 6.00 C 0.000 0.000 0.000 0.015 0.000 22 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.005 0.000 22 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.002 0.000 23 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 36 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.177 - 39 0 0 -
26FEB26 4.30 C 0.000 0.000 0.000 1.100 +0.003 44 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.978 -0.020 34 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.879 -0.017 31 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.781 -0.013 29 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.691 -0.003 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.590 -0.006 25 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.503 -0.001 25 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.413 -0.006 23 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.254 +0.008 23 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.149 +0.014 23 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.083 +0.014 23 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.044 +0.012 24 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.023 +0.009 24 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.011 +0.005 24 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.005 +0.003 24 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 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 1.809 +0.034 63 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.674 -0.011 47 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.573 -0.013 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.492 +0.003 49 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.375 -0.027 39 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.306 +0.031 46 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.177 +0.005 35 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.100 +0.003 38 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.979 -0.019 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.895 -0.002 32 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.794 -0.003 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.691 -0.003 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.603 +0.002 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.517 +0.001 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.440 +0.007 23 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.283 -0.008 22 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.173 -0.008 22 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.100 -0.007 21 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.055 -0.005 21 0 3 0
30MAR26 6.25 C 0.051 0.051 0.051 0.028 -0.003 21 30 47 +30
30MAR26 6.50 C 0.000 0.000 0.000 0.014 -0.002 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.394 -0.008 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.306 +0.003 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.180 -0.027 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.100 -0.002 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.995 -0.019 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.907 -0.018 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.825 -0.018 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.746 -0.018 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.672 -0.020 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.603 -0.020 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.540 -0.019 23 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.398 -0.019 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.289 -0.016 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.205 -0.004 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.143 -0.006 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.096 -0.005 23 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.064 -0.003 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.041 -0.003 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.026 -0.002 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.010 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.196 -0.011 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.106 +0.003 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.040 -0.022 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.939 -0.041 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.861 -0.010 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.791 -0.041 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.722 -0.013 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.660 -0.015 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.600 -0.016 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.471 -0.015 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.363 -0.014 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.276 -0.012 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.210 -0.007 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.158 -0.003 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.117 -0.008 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.083 -0.007 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.059 -0.005 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.041 -0.005 22 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.028 -0.004 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.019 -0.003 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.250 - 22 0 0 -
30DEC26 4.30 C 0.000 0.000 0.000 1.170 -0.018 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.094 -0.019 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.020 -0.019 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.950 -0.019 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.882 -0.019 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.818 -0.019 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.757 -0.019 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.697 -0.019 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.566 -0.018 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.453 -0.017 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.358 -0.017 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.282 -0.015 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.219 -0.014 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.169 -0.012 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.129 -0.010 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.097 -0.008 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.073 -0.007 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.055 -0.006 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.041 -0.004 22 0 0 0
TOTAL CALL 30 4,501 +30
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 20 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.007 -0.001 20 0 56 0
30DEC25 4.90 P 0.021 0.021 0.021 0.016 -0.002 20 20 25 +20
30DEC25 5.00 P 0.035 0.035 0.035 0.032 -0.001 20 30 109 0
30DEC25 5.25 P 0.095 0.102 0.095 0.116 -0.004 19 10 191 +10
30DEC25 5.50 P 0.240 0.265 0.240 0.281 -0.002 17 152 470 +152
30DEC25 5.75 P 0.000 0.000 0.000 0.499 +0.001 0 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.736 +0.002 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.978 +0.002 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.220 +0.003 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.462 +0.003 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.704 +0.003 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.958 +0.008 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.208 +0.007 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.457 +0.007 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.706 +0.007 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.013 +0.001 22 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.022 +0.001 22 0 44 0
29JAN26 4.80 P 0.000 0.000 0.000 0.036 +0.001 22 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.057 +0.003 22 0 46 0
29JAN26 5.00 P 0.000 0.000 0.000 0.079 -0.002 21 0 95 0
29JAN26 5.25 P 0.169 0.169 0.169 0.178 +0.002 21 2 72 +2
29JAN26 5.50 P 0.000 0.000 0.000 0.338 +0.011 22 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.534 -0.001 21 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.756 +0.002 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.007 +0.013 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.243 +0.003 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.493 +0.022 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.741 +0.021 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.999 +0.031 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.240 +0.028 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.498 +0.032 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.748 +0.044 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.006 - 24 0 0 -
26FEB26 4.30 P 0.000 0.000 0.000 0.010 +0.005 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.016 +0.007 24 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.024 +0.009 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.035 +0.011 24 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.050 +0.013 23 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.070 +0.015 23 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.096 +0.017 23 0 30 0
26FEB26 5.00 P 0.101 0.108 0.101 0.126 +0.018 23 4 65 +4
26FEB26 5.25 P 0.000 0.000 0.000 0.232 +0.024 23 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.400 +0.046 25 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.590 +0.039 26 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.763 +0.009 17 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.009 +0.013 18 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.254 +0.007 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.493 +0.019 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.741 +0.019 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.999 +0.026 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.240 +0.006 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.498 +0.013 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.748 +0.013 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 0.002 -0.001 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 0.000 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 -0.001 21 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.011 -0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.018 -0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.027 -0.002 21 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.040 -0.002 21 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.058 -0.002 21 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.080 -0.002 21 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.107 -0.002 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.140 -0.002 22 0 200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.246 0.000 21 0 88 0
30MAR26 5.50 P 0.000 0.000 0.000 0.400 +0.017 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.590 +0.015 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.763 +0.001 16 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.013 +0.005 20 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.254 +0.007 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.493 +0.014 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.742 +0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.999 +0.004 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.240 +0.003 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.498 -0.006 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.748 +0.013 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.016 0.000 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.023 0.000 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 0.000 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.044 -0.001 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.058 0.000 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.076 0.000 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.098 0.000 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.122 0.000 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.152 0.000 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.184 0.000 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.221 +0.002 23 0 106 0
29JUN26 5.25 P 0.000 0.000 0.000 0.325 +0.001 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.472 +0.010 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.644 +0.025 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.838 +0.033 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.051 +0.040 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.254 +0.007 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.515 +0.016 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.757 +0.035 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.000 +0.005 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.247 +0.010 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.498 -0.006 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.748 +0.013 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.058 -0.001 22 0 29 0
29SEP26 4.30 P 0.000 0.000 0.000 0.073 -0.002 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.092 -0.001 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.114 -0.002 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.138 -0.002 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.168 -0.002 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.199 -0.002 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.237 -0.001 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.276 -0.001 23 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.394 -0.001 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.538 0.000 23 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.706 +0.001 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.895 +0.002 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.103 +0.002 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.328 +0.003 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.561 +0.008 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.808 +0.030 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.040 +0.024 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.253 +0.002 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.498 -0.006 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.748 +0.013 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.081 - 22 0 0 -
30DEC26 4.30 P 0.000 0.000 0.000 0.098 -0.002 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.120 -0.002 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.143 -0.002 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.171 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.201 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.235 -0.001 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.272 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.311 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.427 0.000 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.565 +0.001 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.723 +0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.900 +0.002 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.103 +0.002 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.328 +0.003 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.561 +0.008 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.808 +0.030 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.040 +0.024 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.256 +0.002 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.504 0.000 22 0 0 0
TOTAL PUT 218 3,059 +188
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.78
30DEC25 5.50 C 0.000 0.000 0.000 7.293 +0.258 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.795 +0.258 86 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 6.285 +0.247 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.815 +0.280 104 0 0 0
30DEC25 7.50 C 5.280 5.280 5.280 5.298 +0.257 0 30 30 +30
30DEC25 8.00 C 4.780 4.780 4.780 4.785 +0.242 0 15 15 +15
30DEC25 8.50 C 0.000 0.000 0.000 4.285 +0.265 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.785 +0.265 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.290 +0.265 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.820 +0.295 46 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 2.315 +0.280 35 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.845 +0.300 37 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 1.339 +0.244 27 0 258 0
30DEC25 12.00 C 0.841 0.841 0.841 0.865 +0.215 22 1 289 0
30DEC25 12.50 C 0.405 0.500 0.405 0.513 +0.175 24 32 185 +19
30DEC25 13.00 C 0.240 0.280 0.240 0.265 +0.109 24 200 639 +200
30DEC25 13.50 C 0.135 0.135 0.135 0.124 +0.069 25 2 104 +2
30DEC25 14.00 C 0.000 0.000 0.000 0.047 +0.031 25 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.015 +0.011 25 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.005 +0.004 26 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
TOTAL CALL 280 1,698 +266
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 59 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 52 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 45 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 39 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 32 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.023 -0.008 25 0 99 0
30DEC25 12.00 P 0.060 0.065 0.060 0.080 -0.034 25 15 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.214 -0.090 24 0 45 0
30DEC25 13.00 P 0.475 0.475 0.475 0.478 -0.140 26 5 21 +5
30DEC25 13.50 P 0.000 0.000 0.000 0.838 -0.201 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.282 -0.243 30 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 1.765 -0.215 35 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.245 -0.265 38 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 2.745 -0.265 44 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.275 -0.235 56 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.720 -0.260 0 0 0 0
TOTAL PUT 20 652 +5
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 ($0.001) CLOSING PRICE HK$ 12.78
30DEC25 7.75 C 0.000 0.000 0.000 5.039 +0.247 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.793 +0.250 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.550 +0.257 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 4.298 +0.254 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 4.043 +0.248 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.783 +0.238 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.555 +0.259 46 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.306 +0.285 43 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 3.051 +0.254 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.796 +0.270 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 2.290 +0.240 0 0 288 0
30DEC25 11.00 C 1.700 1.800 1.700 1.812 +0.258 26 2 761 0
30DEC25 11.50 C 0.000 0.000 0.000 1.375 +0.267 33 0 2,759 0
30DEC25 12.00 C 0.865 0.865 0.850 0.873 +0.243 23 60 3,142 -60
30DEC25 12.50 C 0.510 0.520 0.474 0.527 +0.209 25 228 2,678 +103
30DEC25 13.00 C 0.189 0.279 0.179 0.285 +0.148 26 86 6,334 +2
30DEC25 13.50 C 0.098 0.154 0.098 0.136 +0.092 26 90 726 +35
30DEC25 14.00 C 0.056 0.062 0.056 0.054 +0.043 26 45 588 +30
30DEC25 14.50 C 0.047 0.056 0.047 0.019 +0.016 26 36 280 +24
30DEC25 15.00 C 0.028 0.038 0.028 0.006 +0.005 26 102 436 +62
30DEC25 15.50 C 0.022 0.022 0.022 0.002 +0.001 27 10 253 +8
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 4.572 +0.279 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 4.324 +0.280 37 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 4.076 +0.280 36 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.828 +0.280 35 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.580 +0.278 33 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 3.333 +0.301 32 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 3.093 +0.296 34 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.840 +0.288 30 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 2.325 +0.237 0 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.854 +0.241 22 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 1.380 +0.242 20 0 125 0
29JAN26 12.00 C 1.000 1.000 0.955 0.996 +0.226 23 43 579 -13
29JAN26 12.50 C 0.641 0.655 0.626 0.677 +0.168 24 246 633 -120
29JAN26 13.00 C 0.310 0.380 0.310 0.432 +0.155 24 42 1,066 +3
29JAN26 13.50 C 0.268 0.270 0.268 0.273 +0.122 25 22 921 0
29JAN26 14.00 C 0.126 0.206 0.126 0.152 +0.081 25 92 500 +59
29JAN26 14.50 C 0.095 0.134 0.095 0.080 +0.049 25 160 465 +70
29JAN26 15.00 C 0.092 0.098 0.092 0.039 +0.027 25 100 145 +80
29JAN26 15.50 C 0.067 0.067 0.067 0.018 +0.013 25 15 70 +15
29JAN26 16.00 C 0.000 0.000 0.000 0.008 +0.006 25 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.004 +0.003 26 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.582 +0.261 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 4.335 +0.261 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 4.104 +0.276 36 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.847 +0.266 20 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.606 +0.270 30 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 3.363 +0.272 30 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 3.117 +0.272 29 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.869 +0.270 26 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 2.330 +0.198 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.975 +0.299 29 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.444 +0.223 20 0 30 0
26FEB26 12.00 C 1.018 1.018 1.018 1.075 +0.203 22 15 325 0
26FEB26 12.50 C 0.780 0.780 0.780 0.765 +0.175 22 15 436 +15
26FEB26 13.00 C 0.000 0.000 0.000 0.525 +0.125 23 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.356 +0.129 24 0 400 0
26FEB26 14.00 C 0.203 0.281 0.203 0.220 +0.083 24 140 330 +85
26FEB26 14.50 C 0.195 0.212 0.193 0.129 +0.055 24 100 390 +100
26FEB26 15.00 C 0.138 0.158 0.138 0.073 +0.035 24 130 1,250 +130
26FEB26 15.50 C 0.121 0.123 0.115 0.039 +0.021 24 200 415 +200
26FEB26 16.00 C 0.000 0.000 0.000 0.020 +0.011 23 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.010 +0.006 23 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.005 +0.003 24 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 5.091 +0.232 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.951 +0.274 55 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.621 +0.268 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 4.335 +0.239 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 4.134 +0.269 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.898 +0.273 34 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.619 +0.258 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 3.386 +0.223 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 3.129 +0.257 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.919 +0.264 27 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.440 +0.307 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 2.027 +0.298 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.562 +0.226 23 0 176 0
30MAR26 12.00 C 0.000 0.000 0.000 1.276 +0.207 26 0 1,433 0
30MAR26 12.50 C 0.890 0.890 0.890 0.913 +0.172 24 5 869 0
30MAR26 13.00 C 0.682 0.693 0.682 0.680 +0.165 24 62 1,042 +2
30MAR26 13.50 C 0.428 0.428 0.428 0.498 +0.127 25 25 270 +25
30MAR26 14.00 C 0.000 0.000 0.000 0.343 +0.099 25 0 175 0
30MAR26 14.50 C 0.298 0.298 0.298 0.230 +0.075 25 15 160 +15
30MAR26 15.00 C 0.230 0.230 0.230 0.150 +0.054 25 15 142 +15
30MAR26 15.50 C 0.000 0.000 0.000 0.095 +0.038 25 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.059 +0.026 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.036 +0.017 25 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.021 +0.010 25 0 95 0
29JUN26 8.25 C 0.000 0.000 0.000 4.690 +0.310 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.447 +0.307 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 4.204 +0.248 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.961 +0.309 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.718 +0.316 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.461 +0.261 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 3.229 +0.254 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 3.008 +0.262 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.616 +0.231 29 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 2.158 +0.245 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.769 +0.246 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 1.431 +0.208 25 0 1,050 0
29JUN26 12.50 C 1.018 1.018 1.018 1.156 +0.207 26 50 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.957 +0.226 27 0 339 0
29JUN26 13.50 C 0.710 0.710 0.710 0.745 +0.157 27 5 62 +5
29JUN26 14.00 C 0.000 0.000 0.000 0.596 +0.156 27 0 83 0
29JUN26 14.50 C 0.000 0.000 0.000 0.459 +0.135 27 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.350 +0.114 27 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.264 +0.095 27 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.196 +0.076 27 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.145 +0.062 27 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.107 +0.049 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 4.697 +0.278 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.449 +0.271 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 4.213 +0.220 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.972 +0.278 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.719 +0.243 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.488 +0.240 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 3.264 +0.194 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 3.044 +0.252 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.626 +0.241 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 2.247 +0.229 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.905 +0.198 26 0 80 0
29SEP26 12.00 C 1.528 1.528 1.528 1.613 +0.180 26 1 1,488 -1
29SEP26 12.50 C 0.000 0.000 0.000 1.344 +0.149 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 1.137 +0.149 27 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.960 +0.129 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.788 +0.086 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.641 +0.068 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.520 +0.058 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.422 +0.052 27 0 1 0
29SEP26 16.00 C 0.430 0.430 0.430 0.337 +0.038 27 1 11 +1
29SEP26 16.50 C 0.000 0.000 0.000 0.271 +0.034 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.216 +0.027 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.989 +0.288 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.757 +0.281 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.527 +0.259 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 3.311 +0.241 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 3.104 +0.251 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.716 +0.245 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 2.370 +0.222 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 2.096 +0.282 27 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.817 +0.256 27 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.564 +0.238 27 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 1.353 +0.197 27 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 1.151 +0.181 27 0 10 0
30DEC26 14.00 C 0.000 0.000 0.000 0.977 +0.134 27 0 0 0
30DEC26 14.50 C 0.000 0.000 0.000 0.852 +0.150 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.725 +0.144 27 0 1 0
30DEC26 15.50 C 0.000 0.000 0.000 0.608 +0.124 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.514 +0.118 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.425 +0.097 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.360 +0.092 27 0 0 0
TOTAL CALL 2,158 36,725 +890
30DEC25 7.75 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 59 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 56 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 45 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 42 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 39 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 35 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 443 0
30DEC25 11.00 P 0.020 0.020 0.020 0.006 +0.002 26 12 3,292 -12
30DEC25 11.50 P 0.000 0.000 0.000 0.026 +0.003 26 0 3,426 0
30DEC25 12.00 P 0.063 0.070 0.061 0.089 -0.006 26 133 565 -60
30DEC25 12.50 P 0.268 0.268 0.177 0.228 -0.055 25 93 850 +2
30DEC25 13.00 P 0.600 0.600 0.435 0.482 -0.119 26 140 122 +110
30DEC25 13.50 P 0.000 0.000 0.000 0.851 -0.149 28 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.288 -0.192 31 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 1.762 -0.260 35 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.239 -0.274 37 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 2.729 -0.285 39 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.233 -0.280 46 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.733 -0.296 51 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.241 -0.273 59 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 27 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.002 +0.001 27 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.011 +0.002 25 0 117 0
29JAN26 11.00 P 0.026 0.026 0.026 0.032 +0.002 25 10 154 -10
29JAN26 11.50 P 0.074 0.076 0.058 0.083 -0.003 25 45 293 -20
29JAN26 12.00 P 0.134 0.134 0.134 0.182 -0.020 24 7 289 +7
29JAN26 12.50 P 0.375 0.375 0.288 0.347 -0.073 24 259 255 +158
29JAN26 13.00 P 0.000 0.000 0.000 0.624 -0.095 26 0 17 0
29JAN26 13.50 P 0.955 0.963 0.952 0.952 -0.117 26 65 65 +65
29JAN26 14.00 P 0.000 0.000 0.000 1.314 -0.189 25 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 1.768 -0.254 26 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.239 -0.274 28 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 2.739 -0.283 32 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.236 -0.288 35 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 3.742 -0.287 40 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.241 -0.273 44 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 0.000 24 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 24 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.007 -0.001 24 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.022 -0.002 24 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.054 -0.007 23 0 35 0
26FEB26 11.50 P 0.106 0.106 0.099 0.121 -0.019 23 21 141 0
26FEB26 12.00 P 0.203 0.203 0.203 0.235 -0.052 23 10 324 +10
26FEB26 12.50 P 0.460 0.460 0.460 0.408 -0.097 23 1 274 +1
26FEB26 13.00 P 0.652 0.684 0.652 0.679 -0.119 24 40 40 +40
26FEB26 13.50 P 1.036 1.036 1.036 1.012 -0.115 25 15 15 +15
26FEB26 14.00 P 0.000 0.000 0.000 1.395 -0.141 25 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 1.830 -0.222 27 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.289 -0.265 29 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 2.739 -0.283 28 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.247 -0.277 32 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 3.742 -0.287 35 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.241 -0.273 38 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 26 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 25 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 0.000 25 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.009 0.000 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.015 0.000 25 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.023 -0.002 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.051 -0.006 24 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.106 -0.013 24 0 147 0
30MAR26 11.50 P 0.000 0.000 0.000 0.196 -0.026 24 0 2,128 0
30MAR26 12.00 P 0.320 0.320 0.320 0.331 -0.045 24 5 120 +5
30MAR26 12.50 P 0.506 0.518 0.506 0.518 -0.096 24 80 150 -60
30MAR26 13.00 P 0.788 0.788 0.768 0.780 -0.129 24 82 50 -41
30MAR26 13.50 P 1.080 1.086 1.080 1.114 -0.139 25 80 80 +80
30MAR26 14.00 P 0.000 0.000 0.000 1.484 -0.117 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 1.894 -0.158 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.289 -0.265 25 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 2.781 -0.241 29 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.247 -0.321 29 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 3.742 -0.287 31 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.241 -0.273 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.014 +0.003 27 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.022 +0.005 27 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.032 +0.006 27 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.045 +0.006 27 0 162 0
29JUN26 9.25 P 0.000 0.000 0.000 0.064 +0.009 27 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.083 +0.005 27 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.109 +0.004 27 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.143 +0.004 26 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.229 +0.008 26 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.350 +0.001 26 0 222 0
29JUN26 11.50 P 0.414 0.414 0.414 0.506 -0.035 26 2 387 +2
29JUN26 12.00 P 0.000 0.000 0.000 0.701 -0.058 26 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 0.962 0.000 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.231 -0.095 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.533 -0.100 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 1.890 -0.121 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.275 -0.179 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.690 -0.192 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.124 -0.195 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.570 -0.197 29 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.020 -0.203 29 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.489 -0.196 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.040 -0.010 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.055 -0.012 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.073 -0.016 27 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.097 -0.017 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.120 -0.020 27 0 73 0
29SEP26 9.50 P 0.163 0.163 0.163 0.150 -0.035 26 14 35 -14
29SEP26 9.75 P 0.000 0.000 0.000 0.187 -0.032 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.232 -0.035 26 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.341 -0.047 26 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.481 -0.058 26 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.652 -0.098 26 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.856 -0.141 26 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.125 -0.109 27 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.382 -0.177 26 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.708 -0.152 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.060 -0.182 27 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 2.370 -0.267 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 2.845 -0.178 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.255 -0.181 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.689 -0.173 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.136 -0.238 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.589 -0.237 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.151 +0.002 27 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.184 +0.001 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.227 -0.002 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 0.272 -0.004 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 0.326 -0.004 27 0 10 0
30DEC26 10.50 P 0.000 0.000 0.000 0.450 -0.005 27 0 10 0
30DEC26 11.00 P 0.000 0.000 0.000 0.603 -0.035 27 0 2 0
30DEC26 11.50 P 0.000 0.000 0.000 0.788 -0.042 26 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 1.000 -0.072 26 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 1.245 -0.095 26 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.541 -0.095 27 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 1.853 -0.107 27 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.206 -0.111 27 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.580 -0.114 28 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 2.975 -0.117 29 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.382 -0.132 29 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 3.793 -0.154 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.218 -0.180 29 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.655 -0.203 30 0 0 0
TOTAL PUT 1,114 19,347 +278
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$ 10.51
30DEC25 5.00 C 0.00 0.00 0.00 5.52 +0.24 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.27 +0.23 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.02 +0.23 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.78 +0.24 92 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.52 +0.23 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.28 +0.24 78 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.02 +0.23 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.77 +0.22 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.52 +0.23 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.28 +0.24 53 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.02 +0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.53 +0.26 34 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.28 +0.26 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.03 +0.25 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.78 +0.18 0 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.54 +0.19 29 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 1.28 +0.23 0 0 58 0
30DEC25 9.50 C 0.87 0.99 0.87 1.06 +0.21 26 2 448 -1
30DEC25 9.75 C 0.77 0.77 0.77 0.83 +0.19 25 1 200 0
30DEC25 10.00 C 0.60 0.60 0.60 0.63 +0.16 25 5 1,396 -5
30DEC25 10.50 C 0.30 0.32 0.27 0.33 +0.11 26 156 2,084 +17
30DEC25 11.00 C 0.12 0.15 0.12 0.15 +0.06 27 105 993 +75
30DEC25 11.50 C 0.05 0.07 0.05 0.05 +0.02 27 278 368 +201
30DEC25 12.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 258 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 37 5 210 -5
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.80 +0.22 28 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.53 +0.24 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.32 +0.24 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.07 +0.27 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.83 +0.23 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.64 +0.22 35 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.33 +0.19 21 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.17 +0.22 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.94 +0.14 25 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.78 +0.13 27 0 515 0
29JAN26 10.50 C 0.41 0.48 0.40 0.51 +0.13 28 49 995 +45
29JAN26 11.00 C 0.28 0.29 0.28 0.30 +0.08 28 7 978 +7
29JAN26 11.50 C 0.15 0.18 0.15 0.17 +0.05 28 234 853 +233
29JAN26 12.00 C 0.10 0.11 0.10 0.09 +0.03 29 555 1,068 +164
29JAN26 12.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 80 0
29JAN26 13.00 C 0.05 0.05 0.05 0.02 0.00 29 10 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.83 +0.20 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.59 +0.20 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.35 +0.18 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.11 +0.19 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.87 +0.18 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.65 +0.23 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.44 +0.18 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.24 +0.19 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.05 +0.14 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.90 +0.14 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.63 +0.12 28 0 7 0
26FEB26 11.00 C 0.35 0.35 0.35 0.43 +0.09 29 15 45 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.27 +0.06 29 0 49 0
26FEB26 12.00 C 0.19 0.19 0.19 0.16 +0.03 28 10 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.56 +0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.31 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.07 +0.24 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.82 +0.23 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.33 +0.24 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.09 +0.24 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.84 +0.24 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.60 +0.24 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.34 +0.16 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.13 +0.27 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.89 +0.26 36 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.65 +0.22 34 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.41 +0.24 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.19 +0.20 32 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.97 +0.27 31 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.74 +0.15 29 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.57 +0.22 31 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.39 +0.22 31 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 1.18 +0.15 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.03 +0.14 29 0 33 0
30MAR26 10.50 C 0.76 0.76 0.76 0.77 +0.11 29 1 14 +1
30MAR26 11.00 C 0.56 0.56 0.56 0.57 +0.11 30 19 107 0
30MAR26 11.50 C 0.00 0.00 0.00 0.40 +0.07 30 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.28 +0.06 30 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 16 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 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.10 +0.23 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.85 +0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.61 +0.24 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.36 +0.22 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.12 +0.23 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.91 +0.31 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.64 +0.26 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.40 +0.22 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.19 +0.29 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.92 +0.24 28 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.70 +0.25 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.55 +0.30 34 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.29 +0.24 30 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.14 +0.26 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.92 +0.23 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.70 +0.17 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.54 +0.16 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.40 +0.16 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.27 +0.13 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.00 +0.12 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.80 +0.09 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.62 +0.06 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 +0.04 31 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.92 +0.26 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.69 +0.26 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.49 +0.31 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.24 +0.29 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.02 +0.30 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.76 +0.25 31 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.55 +0.23 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.34 +0.20 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.16 +0.19 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 +0.18 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 +0.18 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 +0.17 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 +0.16 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.43 +0.17 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.23 +0.18 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 +0.17 33 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 +0.11 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.10 33 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 +0.09 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.09 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.07 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.07 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 +0.05 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.03 +0.25 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.82 +0.23 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 +0.20 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 +0.18 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.16 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 +0.17 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 +0.15 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.82 +0.14 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 +0.13 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 +0.13 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.35 +0.08 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.05 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
TOTAL CALL 1,452 13,700 +747
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 0.00 106 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 268 0
30DEC25 9.50 P 0.05 0.05 0.03 0.03 -0.03 27 12 452 +8
30DEC25 9.75 P 0.00 0.00 0.00 0.06 -0.05 27 0 197 0
30DEC25 10.00 P 0.12 0.12 0.12 0.11 -0.07 26 7 603 +1
30DEC25 10.50 P 0.32 0.32 0.29 0.30 -0.14 27 65 1,250 +15
30DEC25 11.00 P 0.00 0.00 0.00 0.62 -0.19 28 0 259 0
30DEC25 11.50 P 0.00 0.00 0.00 1.05 -0.23 31 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.53 -0.24 37 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.05 -0.23 49 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.50 -0.27 44 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.00 -0.28 50 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.50 -0.27 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.01 -0.27 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.51 -0.26 72 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.01 -0.27 77 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.50 -0.28 77 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.04 -0.24 98 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 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 67 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 55 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 -0.03 28 0 12 0
29JAN26 9.50 P 0.12 0.12 0.10 0.10 -0.05 27 28 95 +20
29JAN26 9.75 P 0.16 0.16 0.16 0.16 -0.06 28 3 53 0
29JAN26 10.00 P 0.25 0.25 0.23 0.23 -0.08 27 11 525 -4
29JAN26 10.50 P 0.45 0.45 0.45 0.45 -0.13 28 52 979 -28
29JAN26 11.00 P 0.00 0.00 0.00 0.75 -0.16 29 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.13 -0.20 30 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.57 -0.23 32 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.05 -0.24 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.50 -0.27 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.01 -0.28 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.50 -0.27 42 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.01 -0.27 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.51 -0.27 53 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.01 -0.27 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.50 -0.28 58 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.04 -0.24 71 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 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 -0.02 29 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 105 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 -0.04 28 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.17 -0.06 28 0 18 0
26FEB26 9.75 P 0.00 0.00 0.00 0.24 -0.07 28 0 21 0
26FEB26 10.00 P 0.33 0.33 0.33 0.32 -0.09 28 2 36 -2
26FEB26 10.50 P 0.00 0.00 0.00 0.54 -0.13 28 0 29 0
26FEB26 11.00 P 0.91 0.91 0.91 0.85 -0.15 29 3 16 -2
26FEB26 11.50 P 0.00 0.00 0.00 1.21 -0.18 30 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.62 -0.22 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.09 -0.22 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.53 -0.24 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.08 -0.21 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.54 -0.23 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.01 -0.27 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.51 -0.27 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.01 -0.27 49 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.50 -0.28 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.04 -0.24 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.03 29 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 116 0
30MAR26 9.25 P 0.19 0.19 0.19 0.20 -0.04 29 20 381 +20
30MAR26 9.50 P 0.00 0.00 0.00 0.27 -0.05 30 0 337 0
30MAR26 9.75 P 0.32 0.32 0.32 0.34 -0.07 29 3 6 +3
30MAR26 10.00 P 0.50 0.50 0.44 0.43 -0.10 29 127 653 -127
30MAR26 10.50 P 0.00 0.00 0.00 0.67 -0.10 30 0 155 0
30MAR26 11.00 P 0.00 0.00 0.00 0.96 -0.14 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.31 -0.16 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.69 -0.15 31 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.11 -0.20 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.53 -0.28 30 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.08 -0.21 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.54 -0.23 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.01 -0.28 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.51 -0.27 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.01 -0.27 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.50 -0.28 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.04 -0.24 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.03 31 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.05 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 -0.06 31 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 -0.07 30 0 6 0
29JUN26 9.25 P 0.46 0.46 0.46 0.45 -0.10 30 1 72 -1
29JUN26 9.50 P 0.00 0.00 0.00 0.55 -0.10 30 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 -0.11 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 -0.14 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 -0.17 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.35 -0.19 30 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 -0.22 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.09 -0.21 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.47 -0.22 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.91 -0.25 32 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 -0.27 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.75 -0.31 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 -0.30 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.72 -0.27 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.14 -0.31 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.62 -0.32 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.09 -0.33 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.01 33 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.03 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.04 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.06 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.06 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.07 33 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 -0.08 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 -0.10 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.10 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 -0.12 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.11 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 -0.13 33 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 -0.13 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.32 -0.15 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 -0.12 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.14 -0.14 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.57 -0.15 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.01 -0.16 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.17 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 -0.17 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 -0.23 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.81 -0.25 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 -0.22 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.05 32 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.07 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.07 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.09 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 -0.06 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 -0.07 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 -0.08 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 -0.08 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 -0.09 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.77 -0.11 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 -0.12 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 -0.13 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 -0.14 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 -0.16 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 -0.17 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 -0.17 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.98 -0.17 38 0 0 0
TOTAL PUT 334 12,198 -97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 14.87
30DEC25 7.75 C 0.00 0.00 0.00 7.14 -0.31 80 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.89 -0.31 72 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.64 -0.31 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.39 -0.31 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.14 -0.31 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.89 -0.32 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.64 -0.32 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.39 -0.32 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.14 -0.32 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.89 -0.32 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.40 -0.31 52 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.90 -0.31 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.40 -0.31 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.90 -0.31 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.41 -0.31 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.94 -0.29 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.49 -0.27 32 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.09 -0.24 32 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 -0.19 32 0 0 0
30DEC25 15.00 C 0.54 0.54 0.46 0.47 -0.14 31 9 19 +9
30DEC25 15.50 C 0.28 0.29 0.28 0.29 -0.09 31 37 191 +35
30DEC25 16.00 C 0.18 0.18 0.18 0.17 -0.07 32 53 167 +50
30DEC25 16.50 C 0.12 0.12 0.12 0.09 -0.04 32 65 358 +65
30DEC25 17.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 169 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 0.00 34 0 474 0
30DEC25 18.00 C 0.05 0.05 0.05 0.01 -0.01 32 50 656 +50
30DEC25 18.50 C 0.04 0.04 0.04 0.01 0.00 36 30 559 0
30DEC25 19.00 C 0.04 0.04 0.04 0.01 0.00 40 50 382 +50
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,985 0
30DEC25 21.00 C 0.01 0.01 0.01 0.01 0.00 54 6 120 +6
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JAN26 10.50 C 0.00 0.00 0.00 4.43 -0.31 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.94 -0.31 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.47 -0.30 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.00 -0.30 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.56 -0.28 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.15 -0.26 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.78 -0.23 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.44 -0.21 39 0 0 0
29JAN26 14.50 C 1.11 1.11 1.11 1.12 -0.17 37 15 24 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.89 -0.13 38 1 23 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
29JAN26 16.00 C 0.54 0.54 0.52 0.53 -0.08 39 18 66 +18
29JAN26 16.50 C 0.44 0.44 0.41 0.40 -0.08 39 107 109 +107
29JAN26 17.00 C 0.37 0.37 0.34 0.29 -0.06 39 19 332 +19
29JAN26 17.50 C 0.32 0.32 0.28 0.21 -0.05 39 114 1,150 -24
29JAN26 18.00 C 0.25 0.25 0.25 0.15 -0.03 39 34 1,019 +34
29JAN26 18.50 C 0.22 0.22 0.22 0.10 -0.03 39 7 358 -7
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 13 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 72 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 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.48 -0.31 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.00 -0.31 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.55 -0.29 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.11 -0.28 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.70 -0.27 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.31 -0.25 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.96 -0.23 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.61 -0.24 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.35 -0.15 38 0 0 0
26FEB26 15.00 C 1.20 1.20 1.20 1.13 -0.11 39 200 200 +200
26FEB26 15.50 C 0.00 0.00 0.00 0.92 -0.09 39 0 2 0
26FEB26 16.00 C 0.85 0.85 0.85 0.75 -0.08 39 14 59 +14
26FEB26 16.50 C 0.00 0.00 0.00 0.59 -0.11 39 0 75 0
26FEB26 17.00 C 0.60 0.60 0.60 0.47 -0.08 39 30 413 +30
26FEB26 17.50 C 0.42 0.43 0.42 0.36 -0.07 39 4 211 +4
26FEB26 18.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 172 0
26FEB26 18.50 C 0.00 0.00 0.00 0.21 -0.05 39 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.20 -0.32 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.96 -0.31 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.71 -0.32 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.47 -0.31 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.22 -0.32 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.98 -0.32 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.74 -0.31 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.50 -0.31 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 -0.32 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.03 -0.31 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.57 -0.30 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.13 -0.29 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.70 -0.29 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 -0.27 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.92 -0.26 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.57 -0.25 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.25 -0.23 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.95 -0.21 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.68 -0.20 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.44 -0.18 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.23 -0.16 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.08 -0.09 43 0 1 0
30MAR26 16.50 C 0.90 0.90 0.90 0.88 -0.15 42 15 15 +15
30MAR26 17.00 C 0.90 0.90 0.82 0.77 -0.11 43 3 2 +2
30MAR26 17.50 C 0.71 0.71 0.71 0.64 -0.10 43 5 55 +5
30MAR26 18.00 C 0.71 0.71 0.71 0.53 -0.09 43 15 75 +15
30MAR26 18.50 C 0.00 0.00 0.00 0.43 -0.09 42 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 -0.30 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 -0.29 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.03 -0.28 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.67 -0.27 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.33 -0.25 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.01 -0.24 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 -0.23 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 -0.21 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 -0.20 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.97 -0.18 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 -0.17 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 -0.15 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.39 -0.15 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.24 -0.13 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.10 -0.12 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 0.97 -0.11 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.10 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.09 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.67 -0.08 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.06 -0.29 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.28 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.34 -0.27 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.00 -0.26 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.69 -0.25 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 -0.24 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.22 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 -0.21 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 -0.20 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.39 -0.20 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.19 -0.18 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.00 -0.17 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.82 -0.16 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.66 -0.15 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.14 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.37 -0.13 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 -0.12 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.11 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 -0.10 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 -0.10 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 -0.08 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 -0.07 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.30 - 42 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.95 -0.28 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.62 -0.27 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.30 -0.26 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.00 -0.25 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.72 -0.24 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 -0.23 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.21 -0.22 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.98 -0.21 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.76 -0.20 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.19 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.37 -0.18 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 -0.17 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 -0.16 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.88 -0.15 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.73 -0.15 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 -0.14 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.48 -0.13 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 -0.12 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.11 42 0 0 0
TOTAL CALL 901 11,004 +713
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 33 0
30DEC25 14.00 P 0.11 0.15 0.11 0.18 +0.07 31 5 119 0
30DEC25 14.50 P 0.34 0.35 0.34 0.36 +0.13 33 19 83 0
30DEC25 15.00 P 0.50 0.62 0.50 0.60 +0.18 33 4 372 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.89 +0.20 32 0 342 0
30DEC25 16.00 P 0.00 0.00 0.00 1.27 +0.26 32 0 586 0
30DEC25 16.50 P 0.00 0.00 0.00 1.69 +0.28 32 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 2.15 +0.30 31 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.63 +0.30 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 3.13 +0.31 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.63 +0.31 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 4.13 +0.31 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.63 +0.31 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 5.13 +0.31 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 6.13 +0.31 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 7.13 +0.31 0 0 5 0
30DEC25 23.00 P 0.00 0.00 0.00 8.13 +0.31 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.13 +0.31 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.13 +0.31 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.13 +0.31 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.13 +0.31 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.13 +0.31 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.13 +0.31 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.13 +0.31 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.13 +0.31 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JAN26 12.50 P 0.11 0.11 0.11 0.13 +0.04 38 10 40 +10
29JAN26 13.00 P 0.17 0.17 0.17 0.21 +0.06 38 40 62 +40
29JAN26 13.50 P 0.29 0.29 0.29 0.33 +0.08 38 1 639 +1
29JAN26 14.00 P 0.42 0.48 0.42 0.48 +0.10 38 7 595 +7
29JAN26 14.50 P 0.57 0.70 0.57 0.69 +0.13 38 46 857 -15
29JAN26 15.00 P 0.83 1.00 0.83 0.96 +0.16 39 18 360 +12
29JAN26 15.50 P 0.00 0.00 0.00 1.25 +0.16 38 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.58 +0.22 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.95 +0.24 39 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.35 +0.26 39 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.77 +0.27 39 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 +0.28 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.68 +0.30 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 4.15 +0.30 38 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.64 +0.31 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.13 +0.31 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 6.13 +0.31 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.13 +0.31 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.13 +0.31 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.13 +0.31 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.13 +0.31 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.13 +0.31 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 +0.05 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.34 +0.07 38 0 1 0
26FEB26 13.50 P 0.39 0.39 0.39 0.48 +0.09 38 3 64 +3
26FEB26 14.00 P 0.00 0.00 0.00 0.66 +0.12 38 0 16 0
26FEB26 14.50 P 0.78 0.78 0.78 0.87 +0.13 38 5 15 +5
26FEB26 15.00 P 1.05 1.05 1.05 1.13 +0.12 38 15 88 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.47 +0.19 40 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.75 +0.20 39 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 2.11 +0.23 39 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.49 +0.25 39 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.89 +0.26 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.31 +0.27 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.75 +0.28 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.21 +0.30 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.67 +0.29 38 0 0 0
26FEB26 20.00 P 5.25 5.25 5.25 5.15 +0.30 38 2 2 +2
26FEB26 21.00 P 0.00 0.00 0.00 6.13 +0.31 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 7.13 +0.31 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 8.13 +0.31 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30MAR26 12.00 P 0.23 0.23 0.23 0.30 +0.05 42 2 2 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.42 +0.07 42 0 0 0
30MAR26 13.00 P 0.51 0.51 0.51 0.55 +0.07 41 15 15 +15
30MAR26 13.50 P 0.63 0.64 0.63 0.72 +0.09 41 44 60 +44
30MAR26 14.00 P 0.00 0.00 0.00 0.92 +0.11 41 0 0 0
30MAR26 14.50 P 1.10 1.16 1.10 1.14 +0.12 41 19 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.45 +0.15 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.72 +0.16 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.04 +0.19 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.37 +0.20 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.73 +0.22 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.11 +0.23 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.51 +0.24 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 +0.26 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.35 +0.26 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.80 +0.28 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.25 +0.29 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.18 +0.29 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.15 +0.31 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.13 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.13 +0.31 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 11.13 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.13 +0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.13 +0.31 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.13 +0.31 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.13 +0.31 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 16.13 +0.31 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.05 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.07 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.09 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.92 +0.09 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.11 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 +0.12 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 +0.14 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.85 +0.15 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 +0.17 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.45 +0.19 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.77 +0.20 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.11 +0.21 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.47 +0.22 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.84 +0.23 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.24 +0.25 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.63 +0.25 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.05 +0.27 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.47 +0.27 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 +0.29 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.26 +0.30 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 +0.31 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.16 +0.31 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.13 +0.30 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.13 +0.31 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.13 +0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.13 +0.31 0 0 2 0
29JUN26 29.00 P 14.08 14.08 14.08 14.13 +0.31 0 2 4 +2
29JUN26 30.00 P 0.00 0.00 0.00 15.13 +0.31 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.13 +0.31 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 +0.09 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.01 +0.09 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 +0.12 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 +0.12 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 +0.15 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.15 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 +0.16 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 +0.18 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.18 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 +0.20 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.42 +0.21 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.77 +0.22 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 +0.24 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 +0.24 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.89 +0.25 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.29 +0.26 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.69 +0.26 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 +0.28 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.41 +0.29 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.31 +0.29 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.24 +0.31 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.19 +0.31 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 +0.31 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.13 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.13 +0.31 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.13 +0.31 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 - 42 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 +0.10 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 +0.10 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 +0.12 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 +0.13 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.92 +0.16 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 +0.15 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.17 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.74 +0.19 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 +0.18 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 +0.21 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 +0.22 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.02 +0.21 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 +0.24 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.24 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.12 +0.25 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.50 +0.25 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.90 +0.26 42 0 0 0
TOTAL PUT 257 10,634 +144
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$ 32.72
30DEC25 9.75 C 0.00 0.00 0.00 23.04 +0.44 198 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.74 +0.39 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.25 +0.40 143 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.75 +0.40 134 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.25 +0.40 123 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.75 +0.40 110 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.29 +0.43 156 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.75 +0.39 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.34 +0.48 163 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.75 +0.39 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.26 +0.41 105 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.76 +0.40 98 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.26 +0.40 90 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.76 +0.39 82 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.26 +0.39 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.76 +0.39 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.26 +0.39 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.87 +0.50 118 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.26 +0.39 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.85 +0.48 104 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.32 +0.45 93 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.74 +0.31 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.82 +0.44 80 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 10.79 +0.41 62 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.73 +0.34 0 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 8.89 +0.50 68 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.02 +0.69 73 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 6.89 +0.39 53 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 5.80 +0.44 32 0 366 0
30DEC25 28.00 C 4.62 4.62 4.62 5.03 +0.58 48 5 507 0
30DEC25 29.00 C 0.00 0.00 0.00 3.92 +0.33 33 0 812 0
30DEC25 30.00 C 2.90 2.99 2.90 3.09 +0.13 35 50 936 -50
30DEC25 31.00 C 0.00 0.00 0.00 2.34 +0.19 35 0 501 0
30DEC25 32.00 C 1.60 1.71 1.58 1.73 +0.17 36 14 835 -1
30DEC25 33.00 C 1.10 1.25 1.10 1.25 +0.11 37 42 791 +7
30DEC25 34.00 C 0.80 0.91 0.76 0.87 +0.07 37 42 991 +2
30DEC25 35.00 C 0.52 0.61 0.51 0.60 +0.07 38 103 935 -48
30DEC25 36.00 C 0.35 0.41 0.35 0.38 +0.04 38 5 2,068 0
30DEC25 37.00 C 0.27 0.28 0.27 0.23 +0.02 38 47 302 0
30DEC25 38.00 C 0.18 0.19 0.18 0.14 +0.01 38 29 663 0
30DEC25 39.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 801 0
30DEC25 40.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 746 0
30DEC25 41.00 C 0.04 0.04 0.04 0.03 0.00 39 10 415 +7
30DEC25 42.00 C 0.00 0.00 0.00 0.02 0.00 40 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 42 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 11.83 +0.39 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.84 +0.38 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.77 +0.21 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 8.89 +0.38 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.02 +0.35 47 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 6.89 +0.10 30 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.12 +0.23 40 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.19 +0.37 37 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 4.37 +0.30 37 0 96 0
29JAN26 30.00 C 3.50 3.69 3.50 3.65 +0.26 37 7 61 0
29JAN26 31.00 C 0.00 0.00 0.00 2.99 +0.19 37 0 194 0
29JAN26 32.00 C 2.40 2.40 2.40 2.44 +0.17 38 7 127 0
29JAN26 33.00 C 0.00 0.00 0.00 1.96 +0.13 38 0 233 0
29JAN26 34.00 C 0.00 0.00 0.00 1.57 +0.08 39 0 268 0
29JAN26 35.00 C 1.11 1.27 1.11 1.27 +0.08 40 82 491 +72
29JAN26 36.00 C 0.99 0.99 0.99 0.98 +0.07 40 1 502 +1
29JAN26 37.00 C 0.76 0.76 0.71 0.74 +0.05 40 3 501 +3
29JAN26 38.00 C 0.60 0.60 0.60 0.56 +0.04 40 15 181 +15
29JAN26 39.00 C 0.47 0.47 0.44 0.41 +0.02 39 31 100 -14
29JAN26 40.00 C 0.39 0.39 0.39 0.30 +0.02 39 15 128 +13
29JAN26 41.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 692 0
29JAN26 42.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 41 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 0.00 39 0 20 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 0.00 39 0 659 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 0.00 40 0 367 0
26FEB26 21.00 C 0.00 0.00 0.00 11.89 +0.37 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.84 +0.29 0 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.03 +0.47 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.92 +0.41 30 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.02 +0.35 35 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 6.98 +0.19 28 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.54 +0.65 44 0 30 0
26FEB26 28.00 C 5.30 5.31 5.30 5.58 +0.43 39 2 34 0
26FEB26 29.00 C 0.00 0.00 0.00 4.67 -0.05 36 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 4.01 -0.01 37 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.42 +0.17 37 0 65 0
26FEB26 32.00 C 0.00 0.00 0.00 2.88 +0.13 38 0 53 0
26FEB26 33.00 C 2.25 2.25 2.25 2.44 +0.12 38 15 751 0
26FEB26 34.00 C 2.05 2.05 2.05 2.03 +0.09 39 15 194 0
26FEB26 35.00 C 1.59 1.59 1.59 1.70 +0.06 39 5 50 +5
26FEB26 36.00 C 0.00 0.00 0.00 1.41 +0.06 40 0 1,016 0
26FEB26 37.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.91 +0.03 39 0 49 0
26FEB26 39.00 C 0.80 0.80 0.80 0.73 +0.02 39 2 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.57 +0.01 39 0 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.35 0.00 39 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.27 0.00 39 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 22.90 +0.46 103 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.40 +0.46 98 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.90 +0.45 93 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.46 +0.51 98 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.84 +0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.43 +0.47 85 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.94 +0.47 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.47 +0.49 83 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.01 +0.65 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.26 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.82 +0.33 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.37 +0.51 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.88 +0.37 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.39 +0.30 40 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.05 +0.53 68 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.52 +0.49 62 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.06 +0.52 62 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.63 +0.58 64 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.93 +0.51 40 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.42 +0.49 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.11 +0.59 55 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.98 +0.46 39 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.04 +0.49 40 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.16 +0.47 43 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.12 +0.49 36 0 4 0
30MAR26 25.00 C 8.00 8.00 8.00 8.08 +0.20 30 10 54 +10
30MAR26 26.00 C 0.00 0.00 0.00 7.57 +0.51 42 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.54 +0.30 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.99 +0.35 41 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.07 +0.22 37 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.44 -0.05 37 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 3.90 +0.18 38 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 3.40 +0.19 39 0 69 0
30MAR26 33.00 C 2.94 2.94 2.94 2.93 +0.14 39 15 297 0
30MAR26 34.00 C 0.00 0.00 0.00 2.53 +0.11 39 0 1,095 0
30MAR26 35.00 C 0.00 0.00 0.00 2.19 +0.11 40 0 922 0
30MAR26 36.00 C 1.81 1.81 1.81 1.89 +0.08 40 6 175 +2
30MAR26 37.00 C 1.50 1.50 1.50 1.60 +0.07 40 4 23 +4
30MAR26 38.00 C 0.00 0.00 0.00 1.34 +0.05 40 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.12 +0.04 40 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 0.93 +0.03 40 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 0.77 +0.02 40 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.43 +0.01 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 0.35 +0.01 40 0 908 0
29JUN26 13.00 C 0.00 0.00 0.00 19.94 +0.47 57 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.47 +0.49 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.03 +0.58 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.59 +0.64 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.99 +0.45 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.52 +0.54 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.04 +0.53 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.69 +0.60 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.05 +0.48 48 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.52 +0.46 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.06 +0.52 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.63 +0.44 47 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.01 +0.43 32 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.44 +0.36 0 0 0 0
29JUN26 20.00 C 13.08 13.08 13.08 13.11 +0.48 39 10 16 -10
29JUN26 21.00 C 0.00 0.00 0.00 12.46 +0.75 49 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.38 +0.54 42 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.40 +0.42 39 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.71 +0.55 42 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 8.72 +0.17 38 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 8.15 +0.59 41 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.29 +0.25 39 0 61 0
29JUN26 28.00 C 0.00 0.00 0.00 6.40 +0.20 36 0 19 0
29JUN26 29.00 C 0.00 0.00 0.00 5.84 +0.16 37 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.37 +0.33 39 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 4.67 +0.13 37 0 573 0
29JUN26 32.00 C 0.00 0.00 0.00 4.39 +0.28 40 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 3.75 +0.10 38 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 3.42 +0.10 39 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.11 +0.15 39 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.75 +0.07 39 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.43 +0.01 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.15 +0.02 39 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 1.89 0.00 39 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.66 -0.01 39 0 56 0
29JUN26 41.00 C 0.00 0.00 0.00 1.45 -0.01 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.11 -0.02 39 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.97 0.00 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 0.00 39 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.17 +0.57 44 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.77 +0.58 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.25 +0.53 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.87 +0.51 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.38 +0.54 43 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.46 +0.52 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.70 +0.59 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.62 +0.19 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.95 +0.28 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.12 +0.33 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.50 +0.40 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 +0.21 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.31 +0.46 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.58 +0.28 38 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.98 +0.20 38 0 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 5.40 +0.05 37 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.02 +0.17 38 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.52 +0.03 37 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.22 +0.17 38 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 3.84 +0.14 38 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 3.50 +0.12 38 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.20 +0.12 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.96 +0.13 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.71 +0.09 39 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 2.44 +0.02 39 0 54 0
29SEP26 41.00 C 0.00 0.00 0.00 2.22 -0.01 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.01 -0.01 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.75 -0.07 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.60 -0.01 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.44 -0.02 39 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 11.79 +0.41 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.10 +0.49 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.35 +0.46 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.72 +0.22 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.94 +0.38 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.24 +0.29 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.60 +0.20 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.04 +0.18 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.56 +0.20 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.01 +0.11 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.58 +0.14 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.16 +0.11 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.81 +0.15 37 0 0 0
30DEC26 35.00 C 4.32 4.32 4.32 4.36 +0.07 37 10 10 +10
30DEC26 36.00 C 0.00 0.00 0.00 4.13 +0.16 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.81 +0.13 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.57 +0.17 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.32 +0.11 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.07 +0.14 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.80 - 38 0 0 -
TOTAL CALL 602 33,763 +28
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 807 0
30DEC25 25.00 P 0.02 0.02 0.01 0.01 0.00 41 51 1,944 -12
30DEC25 26.00 P 0.04 0.04 0.03 0.02 -0.01 39 16 651 0
30DEC25 27.00 P 0.07 0.07 0.06 0.04 -0.03 38 25 753 0
30DEC25 28.00 P 0.14 0.14 0.13 0.10 -0.04 38 8 1,194 -8
30DEC25 29.00 P 0.24 0.27 0.18 0.19 -0.08 37 129 4,264 0
30DEC25 30.00 P 0.46 0.46 0.36 0.36 -0.13 37 138 1,571 -34
30DEC25 31.00 P 0.76 0.76 0.61 0.62 -0.18 37 93 1,596 +85
30DEC25 32.00 P 1.20 1.20 0.99 1.00 -0.24 38 12 493 0
30DEC25 33.00 P 1.50 1.51 1.47 1.51 -0.27 38 121 836 +121
30DEC25 34.00 P 2.30 2.30 2.30 2.15 -0.30 39 14 91 0
30DEC25 35.00 P 0.00 0.00 0.00 2.87 -0.34 40 0 915 0
30DEC25 36.00 P 0.00 0.00 0.00 3.69 -0.36 42 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.58 -0.38 44 0 54 0
30DEC25 38.00 P 0.00 0.00 0.00 5.42 -0.48 42 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.50 -0.30 52 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.51 -0.33 57 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.42 -0.44 56 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.56 -0.26 70 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.28 -0.72 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.34 -0.34 61 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.28 -0.55 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 353 0
29JAN26 24.00 P 0.06 0.06 0.06 0.04 -0.02 39 2 54 +2
29JAN26 25.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 410 0
29JAN26 26.00 P 0.17 0.17 0.17 0.14 -0.05 39 6 312 0
29JAN26 27.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 146 0
29JAN26 28.00 P 0.37 0.37 0.37 0.37 -0.11 39 3 342 +1
29JAN26 29.00 P 0.64 0.64 0.56 0.57 -0.14 39 12 605 +11
29JAN26 30.00 P 1.03 1.03 0.88 0.85 -0.19 39 28 605 0
29JAN26 31.00 P 1.31 1.35 1.25 1.21 -0.19 39 27 520 +3
29JAN26 32.00 P 1.84 1.84 1.70 1.64 -0.26 39 26 314 +16
29JAN26 33.00 P 2.40 2.40 2.40 2.18 -0.24 40 2 40 +2
29JAN26 34.00 P 0.00 0.00 0.00 2.78 -0.30 40 0 251 0
29JAN26 35.00 P 0.00 0.00 0.00 3.46 -0.31 41 0 386 0
29JAN26 36.00 P 0.00 0.00 0.00 4.20 -0.11 42 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.91 -0.26 40 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.78 -0.43 42 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 6.71 -0.41 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.62 -0.43 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.53 -0.49 46 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.61 -0.25 52 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.50 -0.51 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.61 -0.40 59 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.48 -0.46 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 380 0
26FEB26 26.00 P 0.37 0.37 0.37 0.29 -0.08 39 15 161 +15
26FEB26 27.00 P 0.51 0.51 0.51 0.44 -0.09 39 15 151 0
26FEB26 28.00 P 0.74 0.74 0.69 0.63 -0.14 39 3 466 -1
26FEB26 29.00 P 0.89 0.89 0.89 0.89 -0.13 39 34 378 +4
26FEB26 30.00 P 1.35 1.35 1.20 1.18 -0.18 38 14 588 -10
26FEB26 31.00 P 0.00 0.00 0.00 1.56 -0.21 39 0 380 0
26FEB26 32.00 P 2.01 2.01 2.01 2.01 -0.28 39 10 404 +8
26FEB26 33.00 P 0.00 0.00 0.00 2.56 -0.27 39 0 325 0
26FEB26 34.00 P 3.29 3.29 3.29 3.17 -0.28 40 5 151 0
26FEB26 35.00 P 0.00 0.00 0.00 3.84 -0.10 41 0 30 0
26FEB26 36.00 P 4.77 4.77 4.77 4.56 -0.17 41 138 153 +138
26FEB26 37.00 P 0.00 0.00 0.00 5.32 -0.10 42 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.12 -0.36 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.98 -0.28 43 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.86 -0.24 44 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.78 -0.38 46 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.72 -0.26 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.69 -0.32 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 14.50 P 0.03 0.03 0.03 0.01 0.00 55 20 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 42 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 33 0
30MAR26 21.00 P 0.12 0.12 0.12 0.05 -0.02 39 2 84 0
30MAR26 22.00 P 0.15 0.15 0.15 0.09 -0.02 40 100 1,528 +50
30MAR26 23.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.05 40 0 261 0
30MAR26 25.00 P 0.43 0.43 0.43 0.34 -0.07 39 30 160 0
30MAR26 26.00 P 0.54 0.54 0.54 0.50 -0.09 40 1 47 -1
30MAR26 27.00 P 0.74 0.74 0.74 0.69 -0.11 39 1 191 +1
30MAR26 28.00 P 1.02 1.02 0.97 0.91 -0.14 39 14 414 -11
30MAR26 29.00 P 1.25 1.25 1.25 1.20 -0.16 39 1 401 +1
30MAR26 30.00 P 0.00 0.00 0.00 1.54 -0.16 39 0 2,206 0
30MAR26 31.00 P 0.00 0.00 0.00 1.96 -0.23 39 0 90 0
30MAR26 32.00 P 2.58 2.58 2.58 2.44 -0.22 39 50 327 0
30MAR26 33.00 P 3.10 3.12 3.10 2.99 -0.25 40 60 194 0
30MAR26 34.00 P 3.64 3.64 3.64 3.58 -0.27 40 10 56 +10
30MAR26 35.00 P 0.00 0.00 0.00 4.24 -0.26 41 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 4.94 -0.24 41 0 6 0
30MAR26 37.00 P 5.85 5.85 5.85 5.68 -0.12 42 20 20 0
30MAR26 38.00 P 0.00 0.00 0.00 6.46 -0.33 42 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.27 -0.34 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.13 -0.35 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.00 -0.36 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.91 -0.11 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.74 -0.31 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.79 -0.22 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.58 -0.49 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 15 0
29JUN26 19.50 P 0.23 0.23 0.23 0.12 -0.02 39 1 13 +1
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.05 39 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 812 0
29JUN26 23.00 P 0.53 0.53 0.53 0.44 -0.09 39 2 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.11 39 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.11 39 0 1,040 0
29JUN26 26.00 P 1.10 1.10 1.10 1.05 -0.15 39 1 35 +1
29JUN26 27.00 P 1.41 1.41 1.41 1.32 -0.12 39 3 236 +3
29JUN26 28.00 P 1.76 1.76 1.76 1.58 -0.19 38 1 78 0
29JUN26 29.00 P 2.13 2.13 2.13 2.01 -0.14 39 15 126 +15
29JUN26 30.00 P 2.40 2.40 2.40 2.40 -0.19 39 21 1,882 +21
29JUN26 31.00 P 0.00 0.00 0.00 2.85 -0.22 39 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.35 -0.31 39 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 3.90 -0.32 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.54 -0.25 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 -0.28 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.86 -0.32 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.55 -0.18 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.31 -0.17 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.93 -0.48 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.78 -0.27 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.60 -0.43 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.53 -0.35 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.27 -0.46 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.05 -0.58 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.17 -0.37 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.05 39 0 1 0
29SEP26 20.00 P 0.39 0.39 0.39 0.32 -0.05 39 10 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.07 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 -0.08 39 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.10 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.11 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 -0.16 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 -0.19 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.79 -0.20 38 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.14 -0.17 38 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 -0.24 38 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.96 -0.24 38 0 35 0
29SEP26 31.00 P 0.00 0.00 0.00 3.43 -0.24 38 0 1,348 0
29SEP26 32.00 P 0.00 0.00 0.00 3.96 -0.36 38 0 90 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 -0.34 38 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 5.11 -0.33 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 -0.34 38 0 621 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 -0.13 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.13 -0.38 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.95 -0.30 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.61 -0.35 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.19 -0.58 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 -0.25 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.79 -0.47 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.86 -0.26 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.63 -0.30 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.47 -0.35 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.08 38 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.07 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 -0.10 38 0 0 0
30DEC26 25.00 P 1.56 1.56 1.56 1.53 -0.12 38 10 18 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.17 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 -0.20 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 -0.24 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 -0.26 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.38 -0.30 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.87 -0.32 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.39 -0.29 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 -0.26 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.59 -0.29 38 0 0 0
30DEC26 35.00 P 6.20 6.20 6.20 6.19 -0.34 38 20 20 +20
30DEC26 36.00 P 0.00 0.00 0.00 6.82 -0.39 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.53 -0.36 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.24 -0.36 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.99 -0.36 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.74 -0.36 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.48 - 39 0 0 -
TOTAL PUT 1,340 45,313 +462
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$ 11.97
30DEC25 8.25 C 0.00 0.00 0.00 3.75 +0.09 63 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.50 +0.09 58 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.25 +0.08 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.00 +0.06 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.76 +0.08 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.51 +0.07 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.27 +0.08 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.03 +0.08 43 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.59 +0.10 44 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.12 +0.05 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.74 +0.02 34 0 601 0
30DEC25 12.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 509 0
30DEC25 12.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 174 0
30DEC25 13.00 C 0.16 0.16 0.16 0.15 +0.01 36 1 133 0
30DEC25 13.50 C 0.07 0.07 0.07 0.07 -0.01 35 5 118 -5
30DEC25 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 0.00 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 48 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 84 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.79 +0.08 52 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.06 +0.08 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.54 +0.02 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.31 +0.03 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.09 +0.05 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.75 +0.06 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.34 +0.04 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.01 +0.03 38 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.73 0.00 37 0 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.54 +0.02 38 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.26 0.00 38 0 107 0
29JAN26 14.00 C 0.00 0.00 0.00 0.17 0.00 38 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 39 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 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 3.90 +0.14 58 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.66 +0.15 55 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.42 +0.12 53 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.19 +0.13 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.89 +0.05 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 +0.04 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.41 -0.01 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.20 +0.01 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.80 -0.01 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.20 +0.01 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.96 +0.03 40 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 18 0
26FEB26 13.50 C 0.00 0.00 0.00 0.43 +0.01 40 0 25 0
26FEB26 14.00 C 0.35 0.35 0.35 0.33 0.00 40 16 56 +16
26FEB26 14.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 0.00 40 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.13 0.00 40 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 0.00 41 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 0.00 41 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.91 +0.05 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 +0.07 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 +0.07 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 +0.10 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.03 +0.07 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.75 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 +0.06 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.42 +0.03 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.08 +0.05 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.45 +0.04 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.19 +0.02 42 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30MAR26 13.50 C 0.63 0.63 0.63 0.63 0.00 41 15 17 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.50 -0.02 41 0 26 0
30MAR26 14.50 C 0.42 0.42 0.42 0.40 -0.02 41 15 15 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 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 4.06 +0.06 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.85 +0.05 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 +0.04 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.47 +0.08 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.27 +0.07 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.09 +0.07 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.92 +0.08 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.74 +0.08 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.42 +0.06 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 +0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 +0.04 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 +0.04 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 +0.03 45 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.19 +0.04 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.02 +0.03 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.04 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.76 +0.04 45 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 +0.01 44 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 +0.03 44 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.03 45 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 +0.02 44 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 45 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 4.11 +0.04 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 +0.02 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 +0.03 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 +0.04 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.38 +0.07 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.20 +0.06 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 +0.06 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.86 +0.06 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.02 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 +0.04 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 +0.01 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.01 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 0.00 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 0.00 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.01 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 0.00 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 0.00 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.01 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.01 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 +0.02 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 +0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 +0.03 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 +0.04 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.01 +0.06 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 +0.03 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 +0.02 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.24 +0.03 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.03 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.83 +0.02 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.01 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 +0.01 46 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0
TOTAL CALL 52 4,562 +41
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 60 0
30DEC25 10.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 147 0
30DEC25 11.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 278 0
30DEC25 11.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 100 0
30DEC25 12.00 P 0.00 0.00 0.00 0.47 -0.06 35 0 360 0
30DEC25 12.50 P 0.00 0.00 0.00 0.81 -0.03 38 0 275 0
30DEC25 13.00 P 0.00 0.00 0.00 1.19 -0.03 39 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.58 -0.08 35 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.05 -0.07 37 0 226 0
30DEC25 14.50 P 0.00 0.00 0.00 2.54 -0.08 40 0 38 0
30DEC25 15.00 P 0.00 0.00 0.00 3.04 -0.08 45 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 3.62 0.00 70 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.04 -0.08 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.54 -0.08 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.04 -0.08 65 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.54 -0.08 70 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.04 -0.08 74 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.54 -0.08 79 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.04 -0.08 83 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.54 -0.08 86 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.04 -0.08 90 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.04 -0.08 97 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.04 -0.08 104 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.04 -0.08 110 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.04 -0.08 117 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 28 0
29JAN26 10.50 P 0.19 0.19 0.19 0.18 -0.02 38 15 189 +15
29JAN26 11.00 P 0.00 0.00 0.00 0.31 -0.03 38 0 44 0
29JAN26 11.50 P 0.00 0.00 0.00 0.49 -0.04 38 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.72 -0.05 38 0 29 0
29JAN26 12.50 P 0.00 0.00 0.00 1.02 -0.07 38 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.35 -0.08 38 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.78 -0.04 41 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.17 -0.09 40 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.60 -0.07 39 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.07 -0.07 40 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 3.62 0.00 50 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.12 0.00 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.65 +0.03 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.15 +0.03 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.62 0.00 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.12 0.00 71 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.54 -0.08 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.04 -0.08 62 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.54 -0.08 65 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.31 -0.02 40 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.65 -0.05 39 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.90 -0.06 40 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.19 -0.05 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.51 -0.07 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.82 -0.10 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.24 -0.10 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.63 -0.16 35 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.16 -0.07 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.64 -0.05 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.12 -0.03 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.65 +0.01 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.15 +0.02 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.02 41 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.45 -0.05 41 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.64 -0.04 42 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.84 -0.05 41 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 1.04 -0.10 39 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.38 -0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.68 -0.08 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.06 -0.05 42 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.46 -0.03 43 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 2.77 -0.15 39 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.25 -0.09 42 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.69 -0.08 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.14 -0.07 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 -0.03 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.15 +0.01 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.62 -0.01 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.12 0.00 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.54 -0.08 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.04 -0.08 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.54 -0.08 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.04 -0.08 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.04 -0.08 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.04 -0.08 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.04 -0.08 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.04 -0.11 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.01 45 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.01 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 +0.02 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.84 +0.02 44 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 -0.01 44 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.28 -0.01 44 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.53 -0.01 43 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 0.00 43 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.11 -0.04 42 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 0.00 42 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.79 -0.06 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.16 -0.06 41 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.57 -0.04 42 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.98 -0.04 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 -0.09 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.81 -0.06 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.26 -0.09 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.70 -0.07 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.15 +0.01 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.61 -0.01 39 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.07 -0.04 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.54 -0.04 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.01 -0.04 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.48 -0.06 34 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.46 -0.01 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.43 0.00 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.40 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.34 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 0.00 45 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.01 45 0 10 0
29SEP26 9.50 P 0.84 0.84 0.84 0.89 +0.01 45 1 148 +1
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 -0.02 45 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 -0.05 44 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 -0.05 43 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 -0.02 43 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 0.00 44 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 -0.04 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.76 0.00 44 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 -0.05 43 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 -0.03 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 -0.05 43 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 -0.01 43 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.65 +0.01 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.06 -0.01 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.02 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.88 -0.04 42 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.34 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.79 0.00 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.23 -0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.69 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.14 -0.03 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.60 -0.01 41 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.51 -0.05 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.51 +0.01 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.41 -0.05 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.38 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.02 45 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 -0.01 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 -0.01 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.01 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 0.00 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 +0.02 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 -0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.33 -0.01 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.01 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 -0.04 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.33 -0.01 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.69 -0.01 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.03 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.44 -0.02 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 -0.02 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.24 -0.04 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 -0.01 43 0 0 0
TOTAL PUT 16 4,462 +16
ALL CONTRACTS TOTAL 711,390 19,009,330 +165,019
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED