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 03 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 22 5 17 11,866 7,552 4,314 16
AAC AAC TECH (02018) 644 322 322 21,421 9,324 12,097 39
ACC ANHUI CONCH (00914) 205 174 31 28,778 13,463 15,315 26
AIA AIA (01299) 2,591 1,092 1,499 108,027 56,682 51,345 30
AIR AIR CHINA (00753) 1,059 397 662 22,114 8,691 13,423 36
ALB BABA (09988) 79,278 33,958 45,320 1,859,166 728,768 1,130,398 40
ALC ALUMINUM CORP OF CHINA (02600) 2,864 1,477 1,387 35,156 15,534 19,622 48
ALH ALI HEALTH (00241) 1,414 1,054 360 45,356 21,700 23,656 38
AMC CAM CSI300 (03188) 170 117 53 15,733 10,804 4,929 18
ANA ANTA SPORTS (02020) 1,670 714 956 118,523 54,357 64,166 26
BCM BANK OF COMM CO LTD (03328) 261 51 210 14,960 5,451 9,509 15
BEA BANK OF EAST ASIA (00023) 147 77 70 12,105 4,273 7,832 16
BIU BIDU (09888) 13,231 7,192 6,039 817,806 357,316 460,490 42
BLI BILIBILI (09626) 11,479 4,834 6,645 123,899 53,625 70,274 44
BOC BOC HK (HLDGS) LTD (02388) 2,211 973 1,238 37,378 14,878 22,500 14
BUD BUD APAC (01876) 152 82 70 10,425 3,653 6,772 21
BYA BYD (ADJ-A) (01211) 136 38 98 36,006 13,644 22,362 29
BYD BYD COMPANY (01211) 9,906 5,518 4,388 570,267 249,193 321,074 35
BYE BYD ELECTRONIC (00285) 825 588 237 31,816 13,387 18,429 35
CAT CATL (03750) 3,675 2,207 1,468 193,514 60,899 132,615 39
CCC CHINA COMM CONS (01800) 245 30 215 28,875 14,618 14,257 17
CCE CHINA COAL (01898) 953 914 39 18,790 8,152 10,638 29
CDA CHINA CINDA (01359) 24 10 14 3,549 2,018 1,531 38
CGN CGN POWER (01816) 95 73 22 6,299 3,165 3,134 26
CHQ CHINA HONGQIAO (01378) 491 388 103 5,870 2,593 3,277 41
CHT CHINA MOBILE LTD (00941) 8,937 3,813 5,124 181,475 84,030 97,445 13
CHU CHINA UNICOM LTD (00762) 1,731 284 1,447 39,477 18,450 21,027 16
CIT CITIC (00267) 1,177 444 733 21,195 12,466 8,729 21
CKH CKH HOLDINGS (00001) 740 404 336 49,196 30,790 18,406 19
CKP CK ASSET (01113) 181 44 137 8,823 4,392 4,431 17
CLI CHINA LIFE INSURANCE (02628) 14,313 6,027 8,286 301,237 132,297 168,940 31
CLP CLP HOLDINGS LTD (00002) 787 320 467 11,581 4,641 6,940 7
CMB CM BANK (03968) 5,848 2,905 2,943 154,300 52,091 102,209 22
CNC CNOOC LTD (00883) 3,898 2,551 1,347 250,167 118,825 131,342 26
COG COUNTRY GARDEN (02007) 14 10 4 15,166 7,438 7,728 80
COL CHINA OVERSEAS (00688) 735 370 365 25,403 10,710 14,693 26
COS COSCO SHIP HOLD (01919) 213 100 113 20,225 8,705 11,520 21
CPA CATHAY PACIFIC AIRWAYS (00293) 212 79 133 24,173 11,204 12,969 23
CPC CHINA PETROL & CHEM COR (00386) 1,245 788 457 199,101 96,754 102,347 19
CPI CPIC (02601) 1,082 539 543 42,176 19,565 22,611 32
CRC CHINA RAIL CONS (01186) 243 10 233 50,722 40,625 10,097 17
CRG CHINA RAILWAY (00390) 823 550 273 39,823 21,105 18,718 21
CRL CHINA RES LAND (01109) 3,056 1,373 1,683 56,421 31,794 24,627 27
CRP CHINA RES POWER (00836) 443 339 104 10,235 4,738 5,497 15
CSA CSOP A50 ETF (02822) 34 24 10 8,625 5,199 3,426 17
CSE CHINA SHENHUA (01088) 674 202 472 29,443 8,210 21,233 22
CSP CSPC PHARMA (01093) 4,011 1,821 2,190 131,111 64,995 66,116 38
CTB CITIC BANK (00998) 343 203 140 46,451 22,884 23,567 21
CTC CHINA TELECOM CORP LTD (00728) 1,053 831 222 65,013 33,879 31,134 16
CTS CITIC SEC (06030) 847 370 477 33,529 15,244 18,285 30
DFM DONGFENG GROUP (00489) 1,352 640 712 28,787 22,733 6,054 27
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 235
GAC GAC GROUP (02238) 295 241 54 7,734 4,465 3,269 59
GAH GEELY AUTO (00175) 2,550 1,113 1,437 40,841 19,364 21,477 31
GHL XINYI GLASS (00868) 95 49 46 3,866 1,937 1,929 30
GJA HAI CAP. ADJ. (02611) 17 17 0 768 490 278 29
GLI GANFENG LITHIUM (01772) 6,663 4,713 1,950 81,272 46,220 35,052 65
GLX GALAXY ENT (00027) 436 221 215 33,915 19,654 14,261 27
GWM GWMOTOR (02333) 1,754 904 850 45,622 19,205 26,417 32
HCF HSCEI ETF (02828) 370 72 298 28,958 14,402 14,556 17
HDO HAIDILAO (06862) 159 31 128 23,453 13,556 9,897 26
HEH POWER ASSETS (00006) 35 18 17 5,862 2,220 3,642 9
HES HAIER SMART HOME (06690) 449 258 191 8,013 4,889 3,124 22
HEX HK EXCHANGES & CLEARING (00388) 16,484 8,088 8,396 422,333 224,255 198,078 22
HGN HENGAN INT'L (01044) 169 69 100 4,110 1,544 2,566 20
HKB HSBC HOLDINGS PLC (00005) 8,958 4,759 4,199 502,701 206,905 295,796 22
HKG HONG KONG & CHINA GAS (00003) 1,503 221 1,282 25,483 9,350 16,133 11
HLD HENDERSON LAND DEV LTD (00012) 584 277 307 9,528 4,794 4,734 19
HNP HUANENG POWER INT INC (00902) 2,551 1,952 599 37,732 19,197 18,535 24
HOS HUA HONG SEMI (01347) 384 243 141 22,164 12,132 10,032 55
HSB HANG SENG BANK LTD (00011) 10 0 10 24,998 7,328 17,670 3
INB INNOVENT BIO (01801) 190 75 115 15,564 6,563 9,001 45
JDC JD (09618) 14,567 10,802 3,765 450,885 175,546 275,339 31
JDH JD HEALTH (06618) 470 273 197 17,910 8,684 9,226 40
JXC JIANGXI COPPER (00358) 930 489 441 28,232 13,017 15,215 51
KDS KINGDEE INT'L (00268) 1,530 420 1,110 15,822 6,287 9,535 39
KLE KUNLUN ENERGY (00135) 1 1 0 5,469 1,419 4,050 15
KSO KINGSOFT (03888) 992 674 318 22,781 11,290 11,491 31
KST KUAISHOU (01024) 14,143 7,706 6,437 351,803 178,655 173,148 48
LAU LI AUTO (02015) 11,456 2,007 9,449 269,439 117,156 152,283 38
LEN LENOVO GROUP (00992) 9,262 3,989 5,273 193,919 95,426 98,493 30
LNI LI NING (02331) 6,851 2,968 3,883 111,353 52,107 59,246 27
LNK LINK REIT (00823) 3,076 943 2,133 49,217 25,585 23,632 16
MDG MIDEA GROUP (00300) 978 426 552 15,482 8,321 7,161 24
MEN MENGNIU DAIRY (02319) 883 535 348 31,166 14,889 16,277 23
MET MEITUAN DIANPING (03690) 92,414 43,449 48,965 1,872,648 1,022,211 850,437 36
MGM MGM CHINA (02282) 200 58 142 10,823 5,851 4,972 29
MIU XIAOMI (01810) 48,026 22,054 25,972 1,626,029 866,717 759,312 37
MOL CMOC (03993) 205 146 59 2,774 1,101 1,673 51
MSB MINSHENG BANK (01988) 193 87 106 5,901 3,243 2,658 21
MTR MTR CORPORATION LTD (00066) 1,093 693 400 16,209 7,092 9,117 16
NBM CNBM (03323) 82 41 41 26,306 10,840 15,466 29
NCL NCI (01336) 332 97 235 13,849 5,884 7,965 32
NFU NONGFU SPRING (09633) 822 374 448 7,513 2,376 5,137 25
NTE NTES (09999) 782 421 361 30,311 12,831 17,480 30
NWD NEW WORLD DEV CO LTD (00017) 1,976 568 1,408 41,062 15,227 25,835 40
ORT NEW ORIENTAL (09901) 139 81 58 4,093 2,196 1,897 35
PAI PING AN INSURANCE LTD (02318) 28,393 9,293 19,100 883,240 441,902 441,338 29
PEC PETROCHINA CO LTD (00857) 20,412 12,572 7,840 661,841 296,376 365,465 23
PEN XPENG (09868) 15,087 9,013 6,074 227,976 105,183 122,793 48
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 110
PHT PA GOODDOCTOR (01833) 1,206 616 590 29,144 13,967 15,177 43
PIC PICC P&C (02328) 447 74 373 13,708 5,770 7,938 28
PIN PICC GROUP (01339) 175 125 50 6,121 3,406 2,715 31
POP POP MART (09992) 4,452 2,594 1,858 188,889 71,741 117,148 43
SAN SANDS CHINA LTD (01928) 2,186 514 1,672 62,358 28,075 34,283 31
SBO SINO BIOPHARM (01177) 463 277 186 10,902 5,331 5,571 37
SET SENSETIME (00020) 138 95 43 23,211 14,105 9,106 39
SHK SUN HUNG KAI PPT LTD (00016) 474 177 297 17,846 7,562 10,284 21
SHL XINYI SOLAR (00968) 508 211 297 37,639 18,480 19,159 42
SHZ SHENZHOU INTL (02313) 122 60 62 8,745 2,909 5,836 29
SMC SMIC (00981) 3,254 1,540 1,714 70,105 29,251 40,854 53
SNO SUNNY OPT (02382) 1,173 496 677 45,061 20,775 24,286 36
SNP SINOPHARM (01099) 23 15 8 8,617 4,005 4,612 21
SUN SUNAC (01918) 143 0 143 18,811 11,819 6,992 75
SWA SWIRE PACIFIC LTD 'A' (00019) 255 146 109 3,561 1,793 1,768 14
TCH TENCENT HOLDINGS LTD (00700) 56,975 32,793 24,182 1,873,960 876,925 997,035 23
TIC TECHTRONIC IND (00669) 1,967 1,367 600 13,683 8,198 5,485 27
TRF TRACKER FUND OF HK (02800) 1,383 500 883 32,929 15,475 17,454 16
TRP TRIP.COM (09961) 2,323 905 1,418 36,775 12,718 24,057 26
VNK CHINA VANKE (02202) 3,882 296 3,586 100,683 19,538 81,145 78
WEB WB (09898) 100 0 100 2,825 460 2,365 27
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) 128 63 65 2,190 938 1,252 25
WHL THE WHARF (HLDGS) LTD (00004) 2 2 0 983 534 449 21
WWC WANT WANT CHINA (00151) 97 0 97 2,942 1,037 1,905 26
WXB WUXI BIO (02269) 7,955 5,097 2,858 168,344 64,853 103,491 38
XAB ABC ($0.001) (01288) 702 364 338 28,874 12,356 16,518 19
XBC BANK OF CHINA ($0.001) (03988) 22,181 10,502 11,679 804,041 419,939 384,102 16
XCC CCB ($0.001) (00939) 30,046 8,999 21,047 534,782 159,632 375,150 16
XIC ICBC ($0.001) (01398) 10,240 6,652 3,588 500,934 223,537 277,397 16
XPB PSBC ($0.001) (01658) 955 529 426 7,771 4,354 3,417 21
XTA CHINA TOWER ($0.001) (AD(00788) 12 12 0 2,350 1,698 652 22
XTW CHINA TOWER ($0.001) (00788) 1,741 894 847 56,805 37,118 19,687 24
YZC YANKUANG ENERGY (01171) 601 497 104 26,235 13,975 12,260 26
ZAO ZA ONLINE (06060) 185 119 66 21,767 11,109 10,658 33
ZJM ZIJIN MINING GROUP (02899) 3,107 844 2,263 79,776 34,050 45,726 38
ZSH ZHONGSHENG HLDG (00881) 175 94 81 9,096 4,598 4,498 34
TOTAL 666,467 318,296 348,171 19,214,061 8,925,816 10,288,245
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XCC 30DEC25 7.75 9,158 0.092 16 0.088 0.059 26,742 +0.030 +48.387
P ALB 30MAR26 140.00 6,820 6.50 38 6.52 6.26 13,733 +0.69 +11.88
P PAI 30DEC25 55.00 6,759 0.84 24 0.79 0.48 14,695 +0.32 +61.54
P ALB 30MAR26 117.50 6,000 1.48 39 0.00 0.00 8,208 +0.18 +13.85
P MET 05DEC25 95.00 5,830 0.60 35 1.03 0.41 5,006 -0.15 -20.00
P MET 29JUN26 135.00 4,600 40.74 43 40.70 40.50 1,556 +1.22 +3.09
C TCH 05DEC25 620.00 4,525 1.62 26 3.28 1.20 4,813 -2.52 -60.87
P PEC 29SEP26 7.50 4,500 0.30 26 0.00 0.00 4,509 +0.04 +15.38
C PAI 30MAR26 60.00 3,684 2.11 26 2.45 2.08 11,403 -0.38 -15.26
P PAI 30MAR26 55.00 3,644 2.36 25 2.35 2.16 10,349 +0.33 +16.26
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 12DEC25 95.00 0 0.16 37 0.00 0.00 0 +0.15 +1,500.00
C CHT 12DEC25 97.50 0 0.15 45 0.00 0.00 0 +0.14 +1,400.00
C CHT 12DEC25 100.00 0 0.14 52 0.00 0.00 0 +0.13 +1,300.00
C CHT 12DEC25 102.50 0 0.13 58 0.00 0.00 0 +0.12 +1,200.00
P AIA 29JUN26 44.00 0 0.12 38 0.00 0.00 12 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 05DEC25 165.00 745 0.02 42 0.18 0.05 1,740 -0.30 -93.75
C ALB 05DEC25 167.50 289 0.01 46 0.10 0.04 561 -0.13 -92.86
C HEX 05DEC25 430.00 8 0.01 30 0.10 0.10 585 -0.12 -92.31
C BYD 05DEC25 105.00 104 0.01 39 0.08 0.04 319 -0.11 -91.67
C TCH 12DEC25 700.00 0 0.01 28 0.00 0.00 0 -0.11 -91.67
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.87
30DEC25 8.00 C 0.00 0.00 0.00 7.95 -0.03 140 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.70 -0.03 134 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.45 -0.03 129 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.14 -0.11 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.95 -0.03 118 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.70 -0.03 113 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.45 -0.03 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.20 -0.03 103 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.93 -0.07 91 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.43 -0.05 82 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.93 -0.05 73 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.40 -0.08 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.92 -0.06 54 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.46 -0.03 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.41 -0.11 17 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.93 -0.11 15 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.53 -0.08 16 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.24 -0.06 16 0 769 0
30DEC25 16.50 C 0.00 0.00 0.00 0.09 -0.03 16 0 1,638 0
30DEC25 17.00 C 0.05 0.05 0.05 0.03 -0.01 17 4 445 +4
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 2,010 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.20 -0.04 64 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.97 -0.04 66 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.44 -0.07 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.94 -0.06 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.48 -0.03 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.95 -0.08 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.46 -0.06 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.93 -0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.44 -0.11 17 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.95 -0.11 17 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.47 -0.11 16 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.03 -0.11 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.64 -0.10 15 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.37 -0.08 15 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.20 -0.06 16 0 17 0
29JAN26 17.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 67 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.23 -0.03 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.98 -0.03 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.46 -0.05 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.99 -0.03 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.50 -0.02 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.00 -0.03 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.50 -0.03 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.97 -0.11 18 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.48 -0.11 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.00 -0.11 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.54 -0.11 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.13 -0.10 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.76 -0.09 15 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.49 -0.07 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.97 -0.05 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.72 -0.04 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.48 -0.02 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.23 -0.04 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.98 -0.03 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.74 -0.02 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.49 -0.05 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 -0.03 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.00 -0.02 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.48 -0.10 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.01 -0.06 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.50 -0.05 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 -0.05 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.51 -0.04 21 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.01 -0.12 17 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.48 -0.14 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 -0.11 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.65 -0.12 18 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.27 -0.11 18 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.94 -0.10 18 0 4 0
30MAR26 16.00 C 0.64 0.64 0.64 0.65 -0.11 17 1 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.44 -0.08 17 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 -0.05 18 0 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.05 18 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.99 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.01 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.10 -0.03 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 -0.03 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 -0.08 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.29 -0.07 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 -0.06 18 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.54 -0.05 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.03 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.96 -0.02 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 -0.04 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.56 -0.02 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 0.00 18 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 0.00 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.29 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.18 -0.03 12 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.72 -0.03 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.04 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.10 18 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 -0.09 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.09 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.08 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 -0.07 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.23 -0.07 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 -0.06 19 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.81 -0.05 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 6.11 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.13 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.78 -0.04 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 -0.09 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.10 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.09 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.08 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 -0.08 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.64 -0.07 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 -0.06 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.06 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.05 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 5 7,552 +4
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 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 41 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 123 0
30DEC25 15.00 P 0.04 0.04 0.04 0.03 0.00 16 10 159 0
30DEC25 15.50 P 0.00 0.00 0.00 0.12 +0.02 16 0 295 0
30DEC25 16.00 P 0.00 0.00 0.00 0.32 +0.04 15 0 708 0
30DEC25 16.50 P 0.00 0.00 0.00 0.68 +0.06 15 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.13 +0.10 0 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.13 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.13 +0.09 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 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 20 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 16 0 71 0
29JAN26 15.00 P 0.09 0.09 0.09 0.09 0.00 16 1 33 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.22 +0.01 16 0 37 0
29JAN26 16.00 P 0.00 0.00 0.00 0.45 +0.04 16 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.78 +0.06 17 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.16 +0.08 15 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.13 +0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.13 +0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 20 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 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.32 +0.04 17 0 13 0
26FEB26 16.00 P 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.86 +0.07 17 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.25 +0.08 18 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.65 +0.10 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.13 +0.09 0 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 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 0.00 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 3 0
30MAR26 15.50 P 0.38 0.38 0.38 0.43 +0.03 18 1 225 +1
30MAR26 16.00 P 0.00 0.00 0.00 0.67 +0.05 18 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 +0.03 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.30 +0.06 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.70 +0.07 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.15 +0.09 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.13 +0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.13 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 +0.03 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 +0.05 18 0 0 0
29JUN26 15.00 P 0.42 0.42 0.42 0.43 +0.07 18 5 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 +0.08 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.84 +0.10 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.12 +0.11 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.44 +0.11 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.81 +0.11 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 +0.12 18 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 +0.11 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.13 +0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.13 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 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 0.12 +0.01 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.99 +0.04 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.27 +0.06 19 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.58 +0.06 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 +0.07 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 +0.08 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.73 +0.09 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 +0.01 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.64 +0.05 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.13 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.13 +0.08 0 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 0.04 +0.01 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.03 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 +0.03 19 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 0.00 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 +0.05 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 +0.06 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 +0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 0.00 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 +0.09 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 +0.09 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.26 +0.07 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 +0.03 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
TOTAL PUT 17 4,314 +2
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$ 38.60
30DEC25 20.00 C 0.00 0.00 0.00 18.65 -1.16 83 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.65 -1.18 69 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.68 -0.83 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.67 -0.85 78 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.65 -1.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.70 -0.89 76 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.70 -1.17 69 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.69 -1.21 60 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.73 -0.80 63 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.96 -0.68 78 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.92 -0.62 68 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.70 -0.95 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.93 -0.76 55 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.96 -0.56 49 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.04 -0.66 46 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.17 -0.70 43 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 3.37 -0.75 42 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.61 -0.73 39 0 70 0
30DEC25 38.00 C 0.00 0.00 0.00 2.01 -0.57 39 0 106 0
30DEC25 39.00 C 0.00 0.00 0.00 1.52 -0.52 39 0 213 0
30DEC25 40.00 C 1.42 1.42 1.08 1.12 -0.44 39 44 222 +5
30DEC25 41.00 C 0.96 0.96 0.79 0.80 -0.38 39 21 140 +1
30DEC25 42.00 C 0.54 0.54 0.54 0.56 -0.30 39 14 378 0
30DEC25 43.00 C 0.51 0.52 0.39 0.38 -0.23 39 19 103 -13
30DEC25 44.00 C 0.35 0.35 0.30 0.25 -0.17 39 18 148 0
30DEC25 45.00 C 0.25 0.25 0.23 0.16 -0.13 39 31 449 -1
30DEC25 46.00 C 0.00 0.00 0.00 0.10 -0.09 39 0 265 0
30DEC25 47.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.82 -0.96 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.96 -0.68 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.13 -0.65 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.04 -0.61 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.12 -0.80 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.30 -0.83 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.48 -0.69 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.72 -0.61 41 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.12 -0.65 42 0 45 0
29JAN26 37.00 C 3.59 3.59 3.59 3.40 -0.65 40 15 68 0
29JAN26 38.00 C 3.04 3.04 3.04 2.86 -0.57 40 15 62 0
29JAN26 39.00 C 2.53 2.53 2.53 2.40 -0.53 41 15 245 0
29JAN26 40.00 C 2.12 2.12 2.12 1.97 -0.47 40 15 284 -5
29JAN26 41.00 C 0.00 0.00 0.00 1.59 -0.45 40 0 65 0
29JAN26 42.00 C 1.36 1.36 1.34 1.30 -0.39 40 30 50 +15
29JAN26 43.00 C 1.17 1.17 1.17 1.04 -0.34 40 15 74 +15
29JAN26 44.00 C 0.00 0.00 0.00 0.82 -0.30 40 0 45 0
29JAN26 45.00 C 0.00 0.00 0.00 0.64 -0.26 40 0 79 0
29JAN26 46.00 C 0.00 0.00 0.00 0.50 -0.21 40 0 64 0
29JAN26 47.00 C 0.00 0.00 0.00 0.38 -0.18 40 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.29 -0.14 40 0 52 0
29JAN26 49.00 C 0.00 0.00 0.00 0.22 -0.12 40 0 17 0
29JAN26 50.00 C 0.00 0.00 0.00 0.17 -0.10 40 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 0.08 -0.06 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.01 -0.77 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.96 -0.77 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.39 -0.39 49 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.10 -1.12 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.64 -0.69 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.68 -0.95 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.92 -0.92 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.23 -0.87 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.71 -0.38 42 0 45 0
26FEB26 37.00 C 4.03 4.03 4.03 3.99 -0.58 40 15 340 +15
26FEB26 38.00 C 3.63 3.63 3.63 3.47 -0.56 41 15 316 +15
26FEB26 39.00 C 0.00 0.00 0.00 3.01 -0.57 41 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.59 -0.51 41 0 45 0
26FEB26 41.00 C 0.00 0.00 0.00 2.23 -0.45 41 0 211 0
26FEB26 42.00 C 0.00 0.00 0.00 1.90 -0.42 41 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 1.60 -0.39 41 0 27 0
26FEB26 44.00 C 1.46 1.46 1.46 1.34 -0.36 41 15 30 +15
26FEB26 45.00 C 0.00 0.00 0.00 1.12 -0.32 41 0 7 0
26FEB26 46.00 C 1.10 1.10 1.10 0.93 -0.29 41 2 22 +2
26FEB26 47.00 C 0.00 0.00 0.00 0.77 -0.25 41 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.63 -0.22 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.52 -0.19 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.70 -1.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.94 -0.89 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.84 -0.92 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.98 -0.85 53 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.99 -0.85 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.11 -0.69 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.40 -0.47 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.04 -0.92 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.28 -0.98 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.42 -0.76 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.39 -0.93 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.71 -0.51 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.66 -0.97 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.38 -0.59 45 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.68 -0.49 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.01 -0.67 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.25 -0.44 42 0 7 0
30MAR26 37.00 C 4.73 4.73 4.73 4.68 -0.67 42 15 15 +15
30MAR26 38.00 C 0.00 0.00 0.00 4.18 -0.55 42 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.73 -0.59 42 0 31 0
30MAR26 40.00 C 0.00 0.00 0.00 3.32 -0.49 43 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.95 -0.45 43 0 184 0
30MAR26 42.00 C 0.00 0.00 0.00 2.62 -0.39 43 0 106 0
30MAR26 43.00 C 2.22 2.22 2.22 2.29 -0.39 43 1 33 0
30MAR26 44.00 C 0.00 0.00 0.00 2.00 -0.36 43 0 37 0
30MAR26 45.00 C 1.88 1.88 1.80 1.75 -0.32 43 2 35 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.52 -0.29 43 0 137 0
30MAR26 47.00 C 0.00 0.00 0.00 1.32 -0.26 43 0 31 0
30MAR26 48.00 C 1.37 1.37 1.37 1.14 -0.24 43 1 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.98 -0.22 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.85 -0.19 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.58 -0.14 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.38 -0.10 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.26 -0.08 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 44 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.67 -0.52 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.84 -0.48 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.03 -0.70 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.30 -0.78 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.79 -0.57 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.08 -0.56 46 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.35 -0.51 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.64 -0.66 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.02 -0.40 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.60 -0.50 44 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.09 -0.51 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.58 -0.56 44 0 35 0
29JUN26 39.00 C 4.95 4.95 4.95 4.98 -0.72 43 1 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.67 -0.53 43 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.29 -0.55 44 0 21 0
29JUN26 42.00 C 0.00 0.00 0.00 3.94 -0.50 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.59 -0.50 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.27 -0.48 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.99 -0.43 43 0 31 0
29JUN26 46.00 C 2.78 2.78 2.78 2.71 -0.43 43 1 91 0
29JUN26 47.00 C 0.00 0.00 0.00 2.46 -0.41 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.25 -0.36 43 0 16 0
29JUN26 49.00 C 0.00 0.00 0.00 2.04 -0.36 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.84 -0.34 43 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 1.44 -0.29 43 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 1.13 -0.23 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.87 -0.20 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.65 -0.17 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.51 -0.13 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.40 -0.10 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.09 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.07 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.52 -0.75 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.63 -0.87 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.95 -0.89 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.42 -0.45 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.64 -0.72 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.22 -0.52 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.51 -0.77 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.08 -0.68 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.59 -0.51 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.27 -0.30 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.59 -0.53 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.21 -0.71 44 0 1 0
29SEP26 40.00 C 5.80 5.80 5.80 5.80 -0.55 44 1 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.43 -0.68 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.10 -0.52 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.80 -0.54 44 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.45 -0.48 44 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.17 -0.31 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 -0.44 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.64 -0.39 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.37 -0.42 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.13 -0.41 44 0 1 0
29SEP26 50.00 C 3.00 3.00 3.00 2.93 -0.37 44 1 24 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.35 -0.36 43 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.98 -0.29 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.63 -0.27 43 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.37 -0.23 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.13 -0.20 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.18 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.18 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.13 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.99 -0.72 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.35 -0.83 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.77 -0.59 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.16 -0.52 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.47 -0.66 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.88 -0.74 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.37 -0.61 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.80 -0.70 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.38 -0.55 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 -0.60 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.60 -0.45 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.20 -0.49 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.74 -0.61 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.38 -0.47 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.04 -0.44 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 -0.41 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.41 -0.50 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.11 -0.43 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.79 -0.49 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.54 -0.42 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.16 - 43 0 0 -
TOTAL CALL 322 9,324 +81
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 150 0
30DEC25 34.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 240 0
30DEC25 35.00 P 0.36 0.37 0.35 0.37 +0.10 39 40 280 0
30DEC25 36.00 P 0.54 0.54 0.54 0.58 +0.14 38 2 229 +2
30DEC25 37.00 P 0.78 0.92 0.78 0.87 +0.18 38 7 282 +7
30DEC25 38.00 P 1.19 1.25 1.14 1.27 +0.25 38 33 679 +1
30DEC25 39.00 P 1.74 1.74 1.74 1.79 +0.34 38 2 371 0
30DEC25 40.00 P 0.00 0.00 0.00 2.40 +0.43 38 0 540 0
30DEC25 41.00 P 0.00 0.00 0.00 3.13 +0.54 40 0 166 0
30DEC25 42.00 P 0.00 0.00 0.00 3.97 +0.70 42 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.69 +0.65 39 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.45 +0.73 31 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.49 +0.67 39 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.43 +0.77 37 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.41 +0.59 38 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.40 +0.68 0 0 29 0
30DEC25 49.00 P 0.00 0.00 0.00 10.40 +0.85 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.40 +0.86 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.90 +0.86 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.41 +0.87 62 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.90 +0.85 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.40 +0.86 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.90 +0.86 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.40 +0.86 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.90 +0.85 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.40 +0.86 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.90 +0.82 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.42 +0.88 111 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.90 +0.86 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.40 +0.86 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 0.00 40 0 23 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 39 0
29JAN26 31.00 P 0.24 0.24 0.24 0.20 +0.03 40 2 38 +2
29JAN26 32.00 P 0.00 0.00 0.00 0.31 +0.04 40 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 0.47 +0.09 40 0 46 0
29JAN26 34.00 P 0.68 0.68 0.68 0.66 +0.11 40 10 103 0
29JAN26 35.00 P 0.82 0.82 0.82 0.88 +0.08 39 7 107 -4
29JAN26 36.00 P 1.20 1.20 1.20 1.22 +0.19 40 1 232 +1
29JAN26 37.00 P 1.50 1.63 1.50 1.60 +0.24 39 27 501 +12
29JAN26 38.00 P 1.95 2.02 1.93 2.04 +0.28 39 33 384 +3
29JAN26 39.00 P 0.00 0.00 0.00 2.55 +0.29 39 0 589 0
29JAN26 40.00 P 3.16 3.16 3.16 3.14 +0.37 40 10 271 0
29JAN26 41.00 P 0.00 0.00 0.00 3.79 +0.47 40 0 53 0
29JAN26 42.00 P 4.50 4.50 4.50 4.62 +0.50 42 10 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.26 +0.56 40 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.21 +0.74 44 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.65 +0.41 34 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.50 +0.23 32 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.66 +0.83 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.52 +0.56 39 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.53 +0.81 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.45 +0.50 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.24 +1.18 59 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.41 +0.87 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.96 +0.70 57 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.40 +0.86 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.90 +0.86 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.40 +0.57 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 33 0
26FEB26 31.00 P 0.43 0.43 0.43 0.44 +0.07 41 15 42 +15
26FEB26 32.00 P 0.58 0.59 0.58 0.58 +0.08 40 16 18 +11
26FEB26 33.00 P 0.00 0.00 0.00 0.78 +0.09 40 0 16 0
26FEB26 34.00 P 0.00 0.00 0.00 1.02 +0.11 40 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 1.32 +0.15 40 0 101 0
26FEB26 36.00 P 1.71 1.71 1.67 1.67 +0.18 40 16 159 +16
26FEB26 37.00 P 0.00 0.00 0.00 2.09 +0.23 40 0 625 0
26FEB26 38.00 P 2.47 2.47 2.47 2.56 +0.25 40 15 482 0
26FEB26 39.00 P 3.07 3.07 3.07 3.09 +0.29 40 15 171 -13
26FEB26 40.00 P 0.00 0.00 0.00 3.68 +0.36 40 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.28 +0.44 40 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 4.97 +0.46 40 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.52 +0.32 38 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.36 +0.45 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.01 +0.39 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.81 +0.28 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.94 +0.92 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.85 +0.70 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.67 +0.58 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 42 0
30MAR26 23.00 P 0.07 0.07 0.07 0.04 +0.01 43 2 18 +2
30MAR26 24.00 P 0.09 0.09 0.09 0.06 +0.01 42 3 21 +3
30MAR26 25.00 P 0.13 0.13 0.13 0.10 +0.02 43 10 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.32 +0.05 43 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.44 +0.06 43 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.58 +0.07 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.77 +0.10 42 0 76 0
30MAR26 32.00 P 0.93 0.93 0.93 0.97 +0.11 42 1 37 +1
30MAR26 33.00 P 0.00 0.00 0.00 1.22 +0.14 42 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.52 +0.16 42 0 644 0
30MAR26 35.00 P 1.82 1.82 1.78 1.85 +0.18 42 16 144 +15
30MAR26 36.00 P 0.00 0.00 0.00 2.24 +0.17 41 0 137 0
30MAR26 37.00 P 0.00 0.00 0.00 2.69 +0.22 42 0 152 0
30MAR26 38.00 P 3.20 3.20 3.20 3.18 +0.26 42 1 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.72 +0.37 42 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 4.30 +0.42 42 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.94 +0.41 42 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.41 +0.26 40 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.28 +0.43 42 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.82 +0.38 40 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.62 +0.23 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.59 +0.88 43 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.16 +0.68 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.46 +0.67 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.98 +0.80 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.97 +0.78 44 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.38 +0.88 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.51 +0.52 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.96 +0.70 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.40 +0.73 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.90 +0.75 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.48 +0.65 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.90 +0.84 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.59 +1.05 67 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.91 +0.83 59 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.42 +0.77 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.90 +0.86 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 +0.06 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.84 +0.08 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.08 +0.12 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.30 +0.14 43 0 39 0
29JUN26 31.00 P 1.53 1.53 1.53 1.53 +0.10 42 1 10 +1
29JUN26 32.00 P 0.00 0.00 0.00 1.86 +0.17 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 2.20 +0.18 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.57 +0.21 42 0 83 0
29JUN26 35.00 P 0.00 0.00 0.00 2.99 +0.24 42 0 166 0
29JUN26 36.00 P 0.00 0.00 0.00 3.42 +0.25 42 0 60 0
29JUN26 37.00 P 3.92 3.92 3.92 3.90 +0.28 42 5 100 0
29JUN26 38.00 P 4.22 4.22 4.22 4.44 +0.33 43 4 112 +4
29JUN26 39.00 P 0.00 0.00 0.00 4.99 +0.32 43 0 65 0
29JUN26 40.00 P 5.40 5.40 5.40 5.52 +0.33 42 4 37 +4
29JUN26 41.00 P 0.00 0.00 0.00 6.13 +0.35 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.83 +0.44 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.27 +0.20 41 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.90 +0.15 40 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.87 +0.40 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.62 +0.59 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.40 +0.60 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.98 +0.28 41 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.06 +0.39 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.88 +0.46 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.03 +0.60 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.22 +0.70 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.09 +0.40 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.60 +0.38 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.16 +0.59 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.48 +0.65 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.90 +0.71 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.59 +1.04 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.91 +0.83 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.37 +0.09 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.63 +0.10 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.90 +0.10 43 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.23 +0.13 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.57 +0.13 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.94 +0.16 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.38 +0.20 43 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.79 +0.20 42 0 19 0
29SEP26 36.00 P 4.13 4.33 4.13 4.26 +0.25 42 9 21 -5
29SEP26 37.00 P 0.00 0.00 0.00 4.76 +0.26 42 0 15 0
29SEP26 38.00 P 5.25 5.25 5.25 5.30 +0.31 43 4 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.91 +0.38 43 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.50 +0.25 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.11 +0.45 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.82 +0.57 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.44 +0.30 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.08 +0.38 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.80 +0.43 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.50 +0.39 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.28 +0.36 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.08 +0.42 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.81 +0.55 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.56 +0.54 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.82 +0.62 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.82 +0.59 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.06 +0.66 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.22 +0.56 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.55 +0.67 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.84 +0.80 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.24 +0.76 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.66 +0.88 48 0 0 0
30DEC26 28.00 P 1.76 1.76 1.76 1.78 +0.11 42 1 3 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.08 +0.13 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.40 +0.16 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 +0.14 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 +0.16 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.50 +0.20 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 3.92 +0.05 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.38 +0.23 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 +0.27 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.38 +0.27 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.99 +0.36 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.51 +0.34 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.11 +0.32 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 +0.40 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.48 +0.48 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.17 +0.45 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.83 +0.42 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.54 +0.43 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.14 +0.37 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.99 +0.46 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.80 - 44 0 0 -
TOTAL PUT 322 12,097 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.68
30DEC25 14.50 C 0.00 0.00 0.00 9.36 -0.16 115 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.76 -0.28 87 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.27 -0.26 84 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.78 -0.25 81 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.27 -0.27 72 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.78 -0.24 69 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.22 -0.31 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.89 -0.15 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.38 -0.15 67 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.87 -0.18 60 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.35 -0.19 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.80 -0.24 42 0 60 0
30DEC25 21.00 C 2.95 2.95 2.78 2.79 -0.26 30 40 54 0
30DEC25 22.00 C 0.00 0.00 0.00 1.86 -0.26 26 0 4,218 0
30DEC25 23.00 C 1.24 1.24 1.20 1.10 -0.21 26 35 320 0
30DEC25 24.00 C 0.64 0.64 0.63 0.55 -0.14 26 19 331 +14
30DEC25 25.00 C 0.00 0.00 0.00 0.23 -0.10 25 0 239 0
30DEC25 26.00 C 0.12 0.12 0.12 0.08 -0.05 25 1 206 -1
30DEC25 27.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.78 -0.30 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.33 -0.25 45 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.89 -0.20 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.38 -0.21 43 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.87 -0.24 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.37 -0.25 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.94 -0.20 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.01 -0.28 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.12 -0.23 27 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 1.45 -0.18 27 0 325 0
29JAN26 24.00 C 0.97 0.97 0.90 0.92 -0.15 27 47 464 +23
29JAN26 25.00 C 0.00 0.00 0.00 0.55 -0.12 27 0 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.30 -0.09 26 0 1,173 0
29JAN26 27.00 C 0.22 0.22 0.22 0.16 -0.05 27 15 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.88 -0.28 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.40 -0.33 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.00 -0.25 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.38 -0.43 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.01 -0.30 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.44 -0.36 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.94 -0.41 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.14 -0.20 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.31 -0.23 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.69 -0.17 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.19 -0.13 27 0 0 0
26FEB26 25.00 C 0.82 0.82 0.82 0.80 -0.12 27 2 10 +2
26FEB26 26.00 C 0.00 0.00 0.00 0.51 -0.10 27 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.18 -0.05 27 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.40 -0.33 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.88 -0.38 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.39 -0.31 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.94 -0.23 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.41 -0.24 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.96 -0.35 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.46 -0.27 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.00 -0.35 35 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.49 -0.40 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.01 -0.40 29 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.56 -0.38 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.20 -0.29 31 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.38 -0.25 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.55 -0.22 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.91 -0.21 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.45 -0.13 27 0 27 0
30MAR26 25.00 C 0.00 0.00 0.00 1.05 -0.12 27 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.74 -0.10 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.50 -0.08 27 0 149 0
30MAR26 28.00 C 0.42 0.42 0.42 0.33 -0.06 27 15 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.50 -0.23 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.03 -0.23 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.54 -0.17 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.09 -0.15 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.66 -0.07 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.12 -0.19 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.64 -0.25 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.17 -0.26 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.72 -0.20 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.30 -0.21 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.92 -0.18 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.49 -0.13 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.74 -0.13 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.04 -0.17 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.45 -0.14 29 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.88 -0.18 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.47 -0.15 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.17 -0.13 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.89 -0.11 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.67 -0.09 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.50 -0.06 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.16 -0.15 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.70 -0.19 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.29 -0.14 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.88 -0.10 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.43 -0.17 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.92 -0.29 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.66 -0.12 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.95 -0.16 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.34 -0.15 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.81 -0.15 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.27 -0.12 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.87 -0.10 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.07 29 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 -0.06 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.04 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.25 -0.20 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.86 -0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.38 -0.18 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.98 -0.14 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.59 -0.10 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.22 -0.15 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.85 -0.17 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.20 -0.09 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.59 -0.20 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.97 -0.30 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.52 -0.30 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 -0.26 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.79 -0.25 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.20 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.16 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 -0.17 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.18 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 -0.17 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 -0.15 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.15 27 0 0 0
TOTAL CALL 174 13,463 +38
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 70 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 61 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 48 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
30DEC25 21.00 P 0.04 0.04 0.04 0.03 +0.01 26 4 292 0
30DEC25 22.00 P 0.10 0.10 0.10 0.11 +0.02 25 2 546 -2
30DEC25 23.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 489 0
30DEC25 24.00 P 0.00 0.00 0.00 0.79 +0.10 25 0 445 0
30DEC25 25.00 P 0.00 0.00 0.00 1.49 +0.17 25 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.36 +0.22 25 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.32 +0.30 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.32 +0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.32 +0.29 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.32 +0.29 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.32 +0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.32 +0.29 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.32 +0.28 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 143 0
29JAN26 22.00 P 0.28 0.28 0.28 0.31 +0.04 26 4 231 -4
29JAN26 23.00 P 0.55 0.55 0.55 0.62 +0.07 26 2 342 -2
29JAN26 24.00 P 1.07 1.07 1.07 1.10 +0.12 26 1 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.76 +0.16 26 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.53 +0.20 27 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.49 +0.26 31 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.33 +0.23 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.32 +0.26 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.48 +0.45 47 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.32 +0.29 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.32 +0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.32 +0.29 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.32 +0.29 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.50 +0.46 69 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.48 +0.07 26 0 35 0
26FEB26 23.00 P 0.75 0.75 0.75 0.82 +0.09 26 1 9 +1
26FEB26 24.00 P 0.00 0.00 0.00 1.31 +0.11 26 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 1.94 +0.14 27 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.67 +0.18 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.49 +0.16 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.34 +0.17 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.33 +0.27 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.48 +0.45 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.32 +0.29 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.32 +0.27 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.49 +0.46 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.38 +0.04 27 0 139 0
30MAR26 22.00 P 0.58 0.58 0.58 0.64 +0.06 26 2 29 -2
30MAR26 23.00 P 0.00 0.00 0.00 1.01 +0.09 26 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.51 +0.12 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.12 +0.14 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.83 +0.29 27 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.64 +0.19 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.51 +0.34 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.40 +0.30 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.48 +0.44 35 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.32 +0.27 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.49 +0.44 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.32 +0.27 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.50 +0.46 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 +0.01 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 42 0
29JUN26 19.50 P 0.45 0.45 0.45 0.47 +0.04 27 15 15 +15
29JUN26 20.00 P 0.00 0.00 0.00 0.59 +0.05 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 +0.02 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.25 +0.07 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.76 +0.12 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.30 +0.14 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 2.83 +0.07 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.52 +0.09 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.23 +0.08 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.04 +0.17 25 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.87 +0.12 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.77 +0.19 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.62 +0.15 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.58 +0.23 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.51 +0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.43 +0.18 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.50 +0.28 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 +0.05 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.89 +0.06 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.22 +0.07 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.62 +0.06 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.14 +0.16 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.61 +0.03 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.21 +0.11 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 0.00 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.60 +0.05 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.37 +0.03 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 +0.04 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.01 +0.15 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.86 +0.14 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.80 +0.21 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.68 +0.10 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.60 +0.19 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.50 +0.16 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.39 -0.03 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.80 0.00 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.28 -0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.84 +0.01 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.43 +0.01 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.11 +0.09 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.84 +0.12 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.57 +0.08 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.41 +0.15 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.15 -0.03 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.04 +0.15 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.88 +0.10 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.76 +0.14 26 0 0 0
TOTAL PUT 31 15,315 +6
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$ 79.55
05DEC25 49.00 C 0.00 0.00 0.00 30.56 -1.71 202 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 29.74 -1.10 334 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 27.65 -1.30 385 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 24.84 -1.61 297 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 22.06 -1.28 103 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 19.65 -1.17 193 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 17.40 -1.51 218 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 14.63 -1.22 138 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 12.15 -1.63 121 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 9.56 -1.66 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 7.06 -1.36 0 0 0 0
05DEC25 75.00 C 4.97 4.97 4.50 4.63 -1.33 49 40 34 +34
05DEC25 77.50 C 2.40 2.40 2.40 2.29 -1.23 39 2 21 0
05DEC25 80.00 C 0.54 0.54 0.51 0.53 -0.86 30 82 84 +6
05DEC25 82.50 C 0.08 0.08 0.08 0.18 -0.27 44 2 622 0
05DEC25 85.00 C 0.00 0.00 0.00 0.09 -0.08 57 0 71 0
05DEC25 87.50 C 0.00 0.00 0.00 0.06 -0.02 70 0 4 0
05DEC25 90.00 C 0.00 0.00 0.00 0.04 0.00 81 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.03 +0.01 93 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.02 +0.01 101 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 30.04 -0.80 187 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 27.65 -1.30 179 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 24.90 -1.55 142 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 22.61 -0.78 144 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 19.91 -0.96 115 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 17.42 -1.49 101 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 14.63 -1.26 57 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 12.48 -1.30 78 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 9.64 -1.58 40 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 7.22 -1.21 37 0 0 0
12DEC25 75.00 C 5.14 5.14 5.14 4.88 -1.12 33 19 19 +19
12DEC25 77.50 C 0.00 0.00 0.00 2.74 -1.08 29 0 30 0
12DEC25 80.00 C 1.28 1.28 1.10 1.18 -0.81 27 139 139 +109
12DEC25 82.50 C 0.56 0.56 0.38 0.55 -0.35 31 37 87 -26
12DEC25 85.00 C 0.16 0.17 0.16 0.30 -0.11 36 3 26 +3
12DEC25 87.50 C 0.00 0.00 0.00 0.18 0.00 41 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.09 +0.05 51 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.07 +0.05 56 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.98 -1.41 153 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 40.66 -1.39 99 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 39.64 -1.29 0 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 39.15 -1.41 150 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 37.87 -1.93 124 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 37.23 -1.26 145 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.88 -1.49 117 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 35.48 -0.35 147 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 33.87 -1.48 108 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 33.49 -0.85 138 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.88 -1.74 101 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.70 -1.89 74 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.04 -0.90 104 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 27.65 -1.30 100 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 24.96 -1.49 81 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 22.61 -1.52 79 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 20.00 -0.95 66 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 17.73 -1.18 66 0 443 0
30DEC25 65.00 C 15.20 15.20 15.16 15.12 -1.33 54 2 2,906 -2
30DEC25 67.50 C 0.00 0.00 0.00 12.55 -1.23 44 0 1,284 0
30DEC25 70.00 C 0.00 0.00 0.00 10.06 -1.34 37 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 7.31 -1.47 21 0 1,479 0
30DEC25 75.00 C 5.58 5.58 5.16 5.23 -1.23 24 5 843 -2
30DEC25 77.50 C 3.51 3.51 3.31 3.55 -0.76 26 36 1,559 +1
30DEC25 80.00 C 2.20 2.20 1.90 1.95 -0.78 24 144 1,306 -10
30DEC25 82.50 C 1.17 1.17 1.03 1.05 -0.51 24 36 851 -1
30DEC25 85.00 C 0.60 0.61 0.49 0.58 -0.27 26 54 2,654 +40
30DEC25 87.50 C 0.28 0.28 0.25 0.32 -0.12 27 36 1,808 -31
30DEC25 90.00 C 0.16 0.16 0.14 0.18 -0.06 28 42 664 -31
30DEC25 92.50 C 0.08 0.08 0.07 0.10 -0.02 30 9 1,231 0
30DEC25 95.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 279 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 225 0
30DEC25 105.00 C 0.01 0.01 0.01 0.03 +0.02 42 59 240 +55
30DEC25 107.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 34.21 -1.14 85 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.49 -1.29 92 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.88 -1.89 61 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.83 -1.76 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.28 -1.35 76 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.81 -1.49 70 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.39 -1.46 65 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.61 -1.66 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.43 -1.36 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.01 -0.90 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.55 -0.90 43 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 13.14 -0.64 38 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 10.82 -0.58 35 0 191 0
29JAN26 72.50 C 8.15 8.15 8.15 8.62 -1.10 32 1 1,824 -1
29JAN26 75.00 C 0.00 0.00 0.00 6.40 -1.21 27 0 154 0
29JAN26 77.50 C 4.70 4.70 4.45 4.57 -0.78 25 31 714 0
29JAN26 80.00 C 0.00 0.00 0.00 3.22 -0.73 25 1 533 0
29JAN26 82.50 C 2.26 2.32 2.16 2.17 -0.59 25 20 390 -12
29JAN26 85.00 C 1.55 1.55 1.46 1.48 -0.40 26 9 390 +1
29JAN26 87.50 C 1.01 1.01 0.96 1.02 -0.19 27 31 284 -15
29JAN26 90.00 C 0.69 0.69 0.58 0.69 -0.07 28 8 500 +2
29JAN26 92.50 C 0.42 0.42 0.42 0.48 +0.02 29 6 1,066 0
29JAN26 95.00 C 0.28 0.28 0.28 0.33 +0.06 29 30 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.23 +0.08 30 0 266 0
29JAN26 100.00 C 0.00 0.00 0.00 0.16 +0.07 31 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.12 +0.07 32 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 +0.06 33 0 139 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 +0.05 34 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 33.49 -1.29 72 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.99 -1.78 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.98 -1.61 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.28 -1.35 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.81 -1.49 54 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.39 -1.46 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.21 -1.06 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.71 -1.20 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.01 -0.90 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.83 -0.62 37 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 13.50 -0.28 34 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.27 -0.37 32 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 9.19 -0.53 30 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 6.97 -1.16 26 0 62 0
26FEB26 77.50 C 0.00 0.00 0.00 5.43 -0.89 26 0 247 0
26FEB26 80.00 C 4.00 4.00 4.00 4.11 -0.64 26 10 266 0
26FEB26 82.50 C 3.07 3.07 3.07 2.98 -0.66 26 6 163 -1
26FEB26 85.00 C 0.00 0.00 0.00 2.17 -0.54 26 0 136 0
26FEB26 87.50 C 1.64 1.64 1.64 1.59 -0.49 26 1 51 0
26FEB26 90.00 C 0.00 0.00 0.00 1.13 -0.49 27 0 782 0
26FEB26 92.50 C 0.00 0.00 0.00 0.79 -0.47 27 0 58 0
26FEB26 95.00 C 0.00 0.00 0.00 0.54 -0.46 27 0 163 0
26FEB26 97.50 C 0.00 0.00 0.00 0.37 -0.42 27 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.26 -0.38 28 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.17 -0.35 28 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.12 -0.31 28 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 -0.27 28 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.24 29 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.21 29 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 -0.19 30 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 42.27 -1.15 74 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 40.94 -1.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.95 -1.26 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.15 -1.41 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.10 -1.70 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.23 -1.26 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.00 -1.37 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.48 -1.49 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.30 -1.27 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.49 -1.29 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.34 -1.63 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.38 -1.21 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.83 -1.20 59 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 27.81 -1.49 42 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.72 -1.13 47 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 23.42 -0.94 45 0 125 0
30MAR26 60.00 C 20.75 20.75 20.75 20.96 -0.96 41 30 1,107 +30
30MAR26 62.50 C 0.00 0.00 0.00 18.35 -0.56 34 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.06 -0.39 33 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.01 -0.94 32 0 1,254 0
30MAR26 70.00 C 0.00 0.00 0.00 11.91 -0.22 31 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 9.88 -0.25 29 0 437 0
30MAR26 75.00 C 8.15 8.16 8.15 7.89 -1.04 27 2 356 +1
30MAR26 77.50 C 0.00 0.00 0.00 6.39 -0.86 27 0 202 0
30MAR26 80.00 C 5.19 5.20 5.01 5.20 -0.53 28 32 1,625 +32
30MAR26 82.50 C 4.00 4.00 3.87 3.96 -0.62 27 15 340 0
30MAR26 85.00 C 3.10 3.10 3.10 3.01 -0.63 26 1 286 0
30MAR26 87.50 C 2.39 2.39 2.37 2.35 -0.50 27 3 937 +2
30MAR26 90.00 C 2.00 2.00 1.85 1.73 -0.52 27 2 127 0
30MAR26 92.50 C 0.00 0.00 0.00 1.24 -0.50 26 0 622 0
30MAR26 95.00 C 0.00 0.00 0.00 0.88 -0.46 26 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.61 -0.42 26 0 196 0
30MAR26 100.00 C 0.72 0.72 0.72 0.41 -0.38 26 34 668 -34
30MAR26 102.50 C 0.00 0.00 0.00 0.27 -0.33 25 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.28 25 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 -0.24 25 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.23 25 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.20 25 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.19 25 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 36.36 -1.11 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.48 -1.49 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.34 -1.23 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.49 -1.29 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.40 -1.57 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.13 -0.46 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.13 -0.90 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.83 -1.09 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.35 -0.50 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.42 -1.62 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.13 -0.89 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.49 -0.27 36 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.30 -0.21 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.25 -0.02 32 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.30 -0.80 31 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 11.46 -0.11 30 0 30 0
29JUN26 75.00 C 9.66 9.66 9.66 9.47 -0.97 28 30 218 0
29JUN26 77.50 C 0.00 0.00 0.00 7.96 -0.87 27 0 1,595 0
29JUN26 80.00 C 0.00 0.00 0.00 6.59 -0.89 27 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 5.53 -0.77 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 4.61 -0.68 27 0 36 0
29JUN26 87.50 C 0.00 0.00 0.00 3.87 -0.58 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.24 -0.49 28 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 2.69 -0.46 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.26 -0.40 28 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.87 -0.37 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.58 -0.33 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 -0.33 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 -0.30 29 0 112 0
29JUN26 107.50 C 1.10 1.10 1.10 0.92 -0.30 30 38 173 +38
29JUN26 110.00 C 0.00 0.00 0.00 0.79 -0.27 30 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.67 -0.27 30 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.57 -0.22 31 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 34.34 -1.23 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.52 -1.26 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.56 -1.41 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.13 -0.46 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.20 -0.83 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.83 -1.09 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.35 -0.60 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.04 -1.00 34 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 21.79 -0.45 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.49 -1.34 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.59 -1.15 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.47 -1.09 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.38 -0.95 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.05 -1.23 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.52 -0.53 27 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 9.20 -0.88 27 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 8.01 -0.80 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 6.95 -0.74 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.98 -0.72 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 5.23 -0.61 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.54 -0.55 28 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 3.96 -0.49 28 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 3.41 -0.49 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.93 -0.42 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.50 -0.41 28 0 39 0
29SEP26 102.50 C 2.36 2.36 2.36 2.13 -0.36 28 2 106 -2
29SEP26 105.00 C 2.10 2.10 2.10 1.82 -0.34 28 2 77 -2
29SEP26 107.50 C 0.00 0.00 0.00 1.54 -0.31 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.32 -0.27 28 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 -0.27 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.96 -0.20 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.20 -0.83 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.83 -1.09 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.35 -0.90 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.04 -1.06 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.79 -1.40 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.84 -1.21 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.02 -1.17 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.35 -1.06 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.69 -1.01 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.59 -0.94 29 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.71 -0.94 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.44 -0.88 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.28 -0.85 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 8.24 -0.79 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.30 -0.66 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.50 -0.59 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.77 -0.55 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.14 -0.49 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.57 -0.48 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.08 -0.40 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.65 -0.35 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.27 -0.39 29 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.90 -0.33 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.58 -0.37 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.30 -0.39 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.01 -0.41 29 0 0 0
TOTAL CALL 1,092 56,682 +203
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 165 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 146 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 126 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.04 107 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.05 89 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.09 53 0 0 0
05DEC25 75.00 P 0.02 0.02 0.02 0.02 -0.12 40 6 60 0
05DEC25 77.50 P 0.10 0.13 0.10 0.17 -0.06 35 4 80 +4
05DEC25 80.00 P 0.80 0.92 0.79 0.96 +0.42 30 314 327 +118
05DEC25 82.50 P 2.67 2.89 2.67 3.12 +1.04 44 27 48 -1
05DEC25 85.00 P 5.05 5.05 5.05 5.53 +1.17 57 30 0 -12
05DEC25 87.50 P 0.00 0.00 0.00 8.05 +1.29 79 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 10.49 +0.99 84 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 12.98 +1.27 96 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 15.47 +1.26 106 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 17.97 +1.27 119 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 20.47 +1.19 132 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 22.97 +1.27 144 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 25.52 +1.32 179 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 27.97 +0.81 168 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 30.48 +1.28 186 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 33.25 +1.54 269 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
12DEC25 75.00 P 0.18 0.18 0.18 0.25 +0.08 33 20 20 +20
12DEC25 77.50 P 0.46 0.56 0.45 0.64 +0.20 29 78 79 +67
12DEC25 80.00 P 1.37 1.46 1.36 1.53 +0.50 26 272 266 +110
12DEC25 82.50 P 3.28 3.28 3.28 3.36 +0.88 29 5 5 +5
12DEC25 85.00 P 0.00 0.00 0.00 5.71 +1.28 36 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 8.09 +1.30 41 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 10.85 +1.33 63 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 13.39 +1.68 75 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 15.49 +0.86 57 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 17.98 +1.28 63 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 20.47 +1.19 67 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 22.97 +1.27 73 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 25.52 +1.32 89 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 27.97 +0.81 85 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 30.48 +0.73 93 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 93 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 81 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 78 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 70 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 748 0
30DEC25 55.00 P 0.01 0.02 0.01 0.01 0.00 50 23 671 +3
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 382 0
30DEC25 60.00 P 0.02 0.02 0.02 0.01 -0.02 40 20 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 1,483 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 2,291 0
30DEC25 67.50 P 0.00 0.00 0.00 0.06 0.00 31 0 1,546 0
30DEC25 70.00 P 0.11 0.11 0.11 0.15 +0.05 30 1 3,894 0
30DEC25 72.50 P 0.23 0.24 0.23 0.31 +0.09 28 9 1,040 0
30DEC25 75.00 P 0.50 0.55 0.50 0.62 +0.16 26 26 1,653 +6
30DEC25 77.50 P 1.00 1.14 1.00 1.18 +0.27 24 111 873 +32
30DEC25 80.00 P 2.00 2.20 1.94 2.13 +0.43 22 120 1,209 -6
30DEC25 82.50 P 0.00 0.00 0.00 3.77 +0.75 23 0 609 0
30DEC25 85.00 P 0.00 0.00 0.00 5.90 +1.10 26 0 116 0
30DEC25 87.50 P 0.00 0.00 0.00 8.39 +1.38 33 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 10.85 +1.33 38 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 13.39 +1.32 45 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.49 +0.86 36 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.98 +1.28 40 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.47 +1.19 43 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.97 +1.27 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.52 +1.32 55 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.97 +0.81 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.48 +0.73 59 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.25 +1.54 78 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.45 +1.25 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 288 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 442 0
29JAN26 62.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 381 0
29JAN26 65.00 P 0.17 0.17 0.16 0.22 +0.05 32 32 321 +32
29JAN26 67.50 P 0.00 0.00 0.00 0.36 +0.08 31 0 688 0
29JAN26 70.00 P 0.44 0.44 0.44 0.59 +0.12 30 65 908 -48
29JAN26 72.50 P 0.71 0.78 0.71 0.93 +0.17 28 24 599 +4
29JAN26 75.00 P 1.27 1.31 1.27 1.45 +0.27 27 7 735 +7
29JAN26 77.50 P 2.08 2.08 2.08 2.16 +0.38 25 1 448 0
29JAN26 80.00 P 3.03 3.21 3.03 3.16 +0.50 24 10 301 -2
29JAN26 82.50 P 4.66 4.66 4.66 4.66 +0.68 24 30 163 +30
29JAN26 85.00 P 0.00 0.00 0.00 6.44 +0.83 25 0 155 0
29JAN26 87.50 P 0.00 0.00 0.00 8.94 +1.63 30 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 11.19 +1.56 32 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.48 +1.41 34 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.55 +0.92 30 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 17.98 +1.28 30 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.47 +1.19 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.97 +0.84 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.52 +1.32 41 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.97 +0.81 41 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.48 +0.73 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.25 +1.13 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.46 +1.26 47 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 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 +0.03 32 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 4 0
26FEB26 62.50 P 0.23 0.23 0.23 0.20 +0.10 30 51 58 +51
26FEB26 65.00 P 0.32 0.32 0.32 0.35 +0.18 30 2 86 +2
26FEB26 67.50 P 0.50 0.50 0.50 0.54 +0.25 28 2 152 0
26FEB26 70.00 P 0.00 0.00 0.00 0.86 +0.30 28 0 339 0
26FEB26 72.50 P 1.18 1.21 1.15 1.31 +0.33 27 6 227 +2
26FEB26 75.00 P 1.83 1.83 1.83 1.93 +0.34 26 1 337 +1
26FEB26 77.50 P 0.00 0.00 0.00 2.73 +0.40 25 0 345 0
26FEB26 80.00 P 0.00 0.00 0.00 3.79 +0.39 24 0 345 0
26FEB26 82.50 P 5.32 5.35 5.32 5.30 +0.61 25 60 398 +60
26FEB26 85.00 P 0.00 0.00 0.00 7.31 +1.08 27 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 8.94 +0.38 25 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 11.19 +0.66 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.48 +0.97 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.61 +0.75 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.00 +0.93 27 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 20.47 +0.86 28 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 22.97 +0.52 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.52 +1.23 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.97 +0.81 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.48 +0.73 38 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.25 +1.13 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.46 +1.26 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 400 0
30MAR26 52.50 P 0.12 0.12 0.12 0.03 +0.02 31 1 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 +0.08 30 0 395 0
30MAR26 60.00 P 0.34 0.34 0.34 0.20 +0.13 29 30 792 +30
30MAR26 62.50 P 0.43 0.43 0.42 0.34 +0.19 29 11 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.57 +0.27 29 0 338 0
30MAR26 67.50 P 0.87 0.87 0.87 0.87 +0.33 28 1 808 0
30MAR26 70.00 P 1.24 1.24 1.23 1.28 +0.35 28 2 767 +1
30MAR26 72.50 P 1.80 1.80 1.80 1.86 +0.39 27 14 593 -14
30MAR26 75.00 P 2.42 2.42 2.38 2.61 +0.41 27 2 1,479 +2
30MAR26 77.50 P 3.40 3.46 3.40 3.54 +0.44 27 5 804 +5
30MAR26 80.00 P 4.42 4.52 4.42 4.71 +0.55 26 34 1,536 +4
30MAR26 82.50 P 0.00 0.00 0.00 6.03 +0.59 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 8.00 +1.11 28 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 9.24 +0.68 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.28 +0.28 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.76 +0.67 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.96 +1.10 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.06 +0.96 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.66 +0.89 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.97 +0.52 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.52 +1.05 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.97 +0.81 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.48 +0.73 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.25 +1.13 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.46 +1.26 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.11 38 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 +0.13 38 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 +0.14 37 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 +0.16 37 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 +0.18 36 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 +0.21 36 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.31 +0.23 36 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.42 +0.28 35 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.58 +0.34 34 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 +0.40 33 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 1.04 +0.44 32 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 1.37 +0.48 31 0 312 0
29JUN26 65.00 P 1.44 1.44 1.44 1.75 +0.47 30 1 296 0
29JUN26 67.50 P 0.00 0.00 0.00 2.24 +0.48 30 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.82 +0.52 29 0 510 0
29JUN26 72.50 P 0.00 0.00 0.00 3.49 +0.50 28 0 1,863 0
29JUN26 75.00 P 0.00 0.00 0.00 4.27 +0.42 27 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 5.28 +0.42 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 6.28 +0.25 25 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 7.97 +0.60 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 9.55 +0.71 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 11.06 +0.05 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.93 +0.06 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.79 +0.30 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.91 +0.05 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.87 +0.51 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.98 -0.05 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.97 +0.84 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.59 +1.12 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.43 +1.16 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.86 +0.74 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.25 +1.09 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.55 +0.87 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 +0.11 31 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.20 +0.12 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.13 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 +0.14 30 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.31 +0.15 30 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.42 +0.15 29 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.58 +0.15 29 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.78 +0.12 28 0 74 0
29SEP26 60.00 P 0.00 0.00 0.00 1.05 +0.08 27 0 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.48 +0.11 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.03 +0.17 27 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.69 +0.19 27 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.50 +0.24 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.39 +0.29 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.39 +0.33 27 0 64 0
29SEP26 77.50 P 6.40 6.40 6.40 6.54 +0.42 27 30 92 +30
29SEP26 80.00 P 0.00 0.00 0.00 7.81 +0.47 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 9.23 +0.54 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.83 +0.64 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 12.29 +0.51 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.33 +0.78 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.01 +0.62 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.46 +1.40 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.87 +0.06 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.76 +0.61 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.97 +0.84 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.22 +1.02 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.43 +0.85 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.86 +0.74 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.58 +0.78 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.67 +0.71 28 0 0 0
30DEC26 50.00 P 0.63 0.63 0.63 0.35 -0.03 27 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.55 -0.02 28 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.80 -0.02 28 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.14 -0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.57 +0.02 28 0 4 0
30DEC26 62.50 P 2.18 2.18 2.18 2.08 +0.06 28 2 4 +2
30DEC26 65.00 P 0.00 0.00 0.00 2.71 +0.08 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 +0.16 28 0 0 0
30DEC26 70.00 P 4.30 4.30 4.30 4.28 +0.24 28 7 8 +7
30DEC26 72.50 P 0.00 0.00 0.00 5.20 +0.30 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.24 +0.35 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.42 +0.40 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.72 +0.49 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.14 +0.53 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.79 +0.64 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.43 +0.69 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.18 +0.80 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.02 +0.75 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.59 +0.45 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.54 +0.73 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.34 +1.73 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.00 +1.44 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.31 +1.66 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.48 +0.98 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.53 +0.95 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.77 +0.96 29 0 0 0
TOTAL PUT 1,499 51,345 +554
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$ 6.65
30DEC25 3.30 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.05 +0.10 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.78 +0.14 108 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.47 +0.14 84 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.16 +0.13 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.06 +0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.96 +0.13 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.86 +0.12 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.65 +0.11 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.43 +0.13 53 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.17 +0.11 37 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.90 +0.07 0 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.73 +0.11 41 0 114 0
30DEC25 6.25 C 0.00 0.00 0.00 0.51 +0.07 35 0 54 0
30DEC25 6.50 C 0.33 0.33 0.33 0.35 +0.06 36 5 239 +5
30DEC25 6.75 C 0.20 0.23 0.20 0.22 +0.04 35 10 306 -10
30DEC25 7.00 C 0.15 0.15 0.14 0.14 +0.03 37 10 524 +9
30DEC25 7.25 C 0.08 0.08 0.08 0.08 +0.01 37 8 331 +8
30DEC25 7.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.29 +0.13 59 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.88 +0.11 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.43 +0.10 28 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.22 +0.07 38 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 1.03 +0.15 42 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.83 +0.11 40 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.63 +0.07 37 0 23 0
29JAN26 6.50 C 0.46 0.46 0.46 0.47 +0.05 35 1 17 0
29JAN26 6.75 C 0.33 0.33 0.33 0.36 +0.05 37 30 80 -2
29JAN26 7.00 C 0.25 0.25 0.25 0.26 +0.04 37 6 43 0
29JAN26 7.25 C 0.00 0.00 0.00 0.19 +0.03 37 0 413 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 +0.01 37 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.29 +0.13 42 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.19 +0.13 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.11 +0.11 47 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.00 +0.11 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.90 +0.12 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.81 +0.09 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.70 +0.07 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.51 +0.13 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.25 +0.05 34 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.03 +0.06 32 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.91 +0.08 40 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.72 +0.07 37 0 30 0
26FEB26 6.50 C 0.55 0.55 0.55 0.56 +0.05 36 1 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 +0.05 36 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 +0.03 37 0 588 0
26FEB26 7.50 C 0.21 0.21 0.21 0.20 +0.02 36 15 30 +15
26FEB26 7.75 C 0.15 0.15 0.15 0.15 +0.01 37 15 244 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 +0.01 38 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.19 +0.12 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.10 +0.15 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.89 +0.13 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.79 +0.13 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.71 +0.14 50 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.48 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.42 +0.14 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.30 +0.14 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.23 +0.16 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.11 +0.11 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.03 +0.12 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.94 +0.15 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.84 +0.12 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.72 +0.09 31 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.54 +0.11 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.31 +0.08 35 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 +0.11 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.93 +0.04 34 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 +0.07 37 0 54 0
30MAR26 6.50 C 0.63 0.63 0.61 0.66 +0.05 36 215 244 +215
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.02 35 0 144 0
30MAR26 7.00 C 0.40 0.40 0.40 0.44 +0.04 37 30 767 +30
30MAR26 7.25 C 0.33 0.33 0.33 0.35 +0.03 36 6 183 +6
30MAR26 7.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.22 +0.01 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 0.00 36 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.01 36 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.74 +0.11 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.64 +0.13 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.54 +0.10 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.46 +0.13 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.36 +0.11 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.27 +0.11 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.21 +0.12 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.12 +0.12 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 +0.14 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.95 +0.11 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.11 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.64 +0.06 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.46 +0.06 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 +0.05 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.06 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.07 36 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 +0.05 36 0 0 0
29JUN26 6.75 C 0.76 0.76 0.76 0.74 +0.04 36 15 15 +15
29JUN26 7.00 C 0.00 0.00 0.00 0.65 +0.05 37 0 15 0
29JUN26 7.25 C 0.54 0.54 0.54 0.55 +0.03 36 15 15 +15
29JUN26 7.50 C 0.46 0.46 0.46 0.48 +0.04 37 15 15 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.01 37 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.82 +0.11 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.72 +0.10 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.63 +0.11 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.54 +0.10 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.45 +0.10 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.37 +0.10 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.28 +0.06 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.19 +0.06 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.12 +0.11 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 +0.08 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.77 +0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 +0.07 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.06 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 +0.07 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 +0.05 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.02 38 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.38 +0.08 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.31 +0.08 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.09 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 +0.08 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +0.08 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 +0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.05 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.08 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 +0.05 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.08 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.06 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 +0.05 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 +0.03 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 +0.04 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
TOTAL CALL 397 8,691 +336
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
30DEC25 5.25 P 0.01 0.01 0.01 0.01 0.00 48 5 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,237 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 342 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 330 0
30DEC25 6.25 P 0.00 0.00 0.00 0.11 -0.04 38 0 416 0
30DEC25 6.50 P 0.19 0.19 0.19 0.19 -0.07 37 2 193 +2
30DEC25 6.75 P 0.35 0.35 0.35 0.32 -0.08 37 10 43 +10
30DEC25 7.00 P 0.48 0.48 0.48 0.48 -0.09 37 2 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.68 -0.10 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.91 -0.11 44 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.14 -0.09 46 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.37 -0.12 46 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.90 -0.08 68 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.15 -0.08 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.40 -0.08 80 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.70 P 0.01 0.01 0.01 0.01 0.00 45 6 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 38 0
29JAN26 5.50 P 0.06 0.06 0.06 0.05 -0.01 40 3 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 429 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 495 0
29JAN26 6.25 P 0.00 0.00 0.00 0.21 -0.05 38 0 28 0
29JAN26 6.50 P 0.34 0.34 0.34 0.32 -0.05 38 24 63 +24
29JAN26 6.75 P 0.00 0.00 0.00 0.44 -0.08 38 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.59 -0.08 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.78 -0.10 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.16 -0.12 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.40 -0.14 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.62 -0.15 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.90 -0.08 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.15 -0.13 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.42 -0.07 61 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 38 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 -0.03 38 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.29 -0.05 38 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.39 -0.06 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.52 -0.08 38 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.67 -0.07 38 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.83 -0.11 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.00 -0.13 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 -0.12 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.44 -0.13 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.69 -0.08 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.92 -0.09 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.16 -0.12 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.42 -0.07 52 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 37 0 145 0
30MAR26 4.90 P 0.06 0.06 0.06 0.04 -0.02 38 5 545 +5
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.03 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 -0.06 36 0 16 0
30MAR26 6.00 P 0.27 0.27 0.27 0.25 -0.06 37 560 295 -365
30MAR26 6.25 P 0.00 0.00 0.00 0.35 -0.07 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 -0.08 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.59 -0.07 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.74 -0.08 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 -0.12 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 -0.12 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.29 -0.12 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 -0.09 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.72 -0.06 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.93 -0.08 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.16 -0.12 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.42 -0.10 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 38 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.02 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.04 38 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.04 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 -0.05 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
29JUN26 6.50 P 0.68 0.68 0.68 0.64 -0.07 38 15 15 +15
29JUN26 6.75 P 0.81 0.81 0.81 0.77 -0.07 38 15 30 +15
29JUN26 7.00 P 0.94 0.94 0.94 0.92 -0.08 38 15 15 +15
29JUN26 7.25 P 0.00 0.00 0.00 1.09 -0.06 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.25 -0.09 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.44 -0.09 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.64 -0.08 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.83 -0.11 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 -0.09 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 -0.09 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.49 -0.09 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.05 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.06 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.08 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.07 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 -0.08 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 -0.09 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 -0.09 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.74 -0.12 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 -0.13 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.13 -0.12 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 -0.09 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 -0.13 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.06 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 -0.07 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 -0.08 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.09 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.01 -0.09 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 -0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 -0.09 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 -0.08 39 0 0 0
TOTAL PUT 662 13,423 -279
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$ 153.60
05DEC25 125.00 C 0.00 0.00 0.00 28.62 -3.41 0 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 26.12 -3.41 0 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 23.62 -3.41 0 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 21.12 -3.41 0 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 18.62 -3.42 0 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 16.12 -3.42 0 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 13.99 -3.05 90 0 2 0
05DEC25 142.50 C 0.00 0.00 0.00 11.39 -3.16 70 0 0 0
05DEC25 145.00 C 9.35 9.50 9.35 8.93 -3.11 60 24 12 +10
05DEC25 147.50 C 6.42 6.42 6.40 6.35 -3.62 42 17 17 +16
05DEC25 150.00 C 4.39 4.39 4.39 4.16 -3.02 40 18 147 0
05DEC25 152.50 C 3.66 3.66 2.31 2.42 -2.88 39 252 827 -6
05DEC25 155.00 C 2.30 2.31 1.16 1.25 -2.35 40 1,773 1,186 +246
05DEC25 157.50 C 1.74 1.74 0.52 0.53 -1.76 40 1,483 1,379 -147
05DEC25 160.00 C 0.75 0.75 0.25 0.19 -1.12 40 1,651 2,174 +104
05DEC25 162.50 C 0.39 0.42 0.10 0.06 -0.62 40 940 1,222 -62
05DEC25 165.00 C 0.15 0.18 0.05 0.02 -0.30 42 745 1,740 -47
05DEC25 167.50 C 0.10 0.10 0.04 0.01 -0.13 46 289 561 -20
05DEC25 170.00 C 0.10 0.10 0.02 0.01 -0.05 53 299 758 -192
05DEC25 172.50 C 0.04 0.04 0.02 0.01 -0.01 59 42 379 -42
05DEC25 175.00 C 0.03 0.03 0.03 0.01 0.00 66 29 822 +19
05DEC25 177.50 C 0.02 0.02 0.02 0.01 0.00 72 10 125 -10
05DEC25 180.00 C 0.02 0.02 0.02 0.01 0.00 79 20 36 -20
12DEC25 130.00 C 0.00 0.00 0.00 23.71 -3.41 39 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 21.86 -2.79 70 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 18.76 -3.39 39 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 16.32 -3.66 38 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 13.99 -3.81 40 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 11.61 -3.32 37 0 0 0
12DEC25 145.00 C 10.24 10.24 10.24 9.80 -2.74 43 10 13 0
12DEC25 147.50 C 0.00 0.00 0.00 7.51 -2.96 37 0 0 0
12DEC25 150.00 C 5.98 5.98 5.98 5.99 -2.49 40 1 1 +1
12DEC25 152.50 C 5.20 5.20 4.24 4.24 -2.49 37 62 50 +33
12DEC25 155.00 C 4.00 4.00 3.00 3.12 -2.09 38 658 302 +279
12DEC25 157.50 C 2.88 2.96 2.10 2.21 -1.76 39 1,014 816 +479
12DEC25 160.00 C 2.18 2.18 1.45 1.49 -1.49 39 927 841 +557
12DEC25 162.50 C 1.46 1.50 0.98 0.96 -1.16 39 660 345 +127
12DEC25 165.00 C 0.96 1.02 0.71 0.59 -0.87 38 92 747 +13
12DEC25 167.50 C 0.65 0.66 0.45 0.35 -0.63 38 243 681 +194
12DEC25 170.00 C 0.45 0.45 0.31 0.20 -0.43 38 138 870 +113
12DEC25 172.50 C 0.23 0.23 0.22 0.11 -0.29 38 80 263 +49
12DEC25 175.00 C 0.20 0.20 0.20 0.06 -0.18 38 11 191 -9
12DEC25 177.50 C 0.11 0.11 0.11 0.03 -0.11 38 12 75 +12
12DEC25 180.00 C 0.12 0.12 0.12 0.02 - 39 2 2 -
30DEC25 55.00 C 99.50 99.50 99.50 98.78 -3.73 145 1 2,779 +1
30DEC25 57.50 C 0.00 0.00 0.00 96.57 -3.55 177 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 93.74 -3.41 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 91.25 -3.50 100 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 89.12 -3.04 159 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 86.62 -3.59 152 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 83.76 -3.41 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 81.27 -4.37 70 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 79.10 -3.08 132 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 76.62 -4.71 127 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 74.00 -3.68 113 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 71.62 -3.08 116 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 69.41 -4.41 124 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 66.84 -2.99 116 0 580 0
30DEC25 90.00 C 64.06 64.06 63.86 63.81 -3.41 0 90 1,143 +60
30DEC25 92.50 C 0.00 0.00 0.00 61.94 -3.29 109 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 58.82 -3.41 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 56.69 -3.49 90 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 54.48 -3.77 95 0 6,984 0
30DEC25 102.50 C 0.00 0.00 0.00 51.84 -4.55 86 0 368 0
30DEC25 105.00 C 49.40 49.41 48.91 48.85 -3.88 45 319 7,761 +279
30DEC25 107.50 C 46.40 46.40 46.20 47.74 -2.06 97 110 2,848 -110
30DEC25 110.00 C 0.00 0.00 0.00 43.86 -3.19 38 0 13,755 0
30DEC25 112.50 C 42.00 42.00 41.45 41.79 -2.98 67 190 8,667 -190
30DEC25 115.00 C 38.73 38.73 38.73 38.87 -3.90 30 320 5,892 +152
30DEC25 117.50 C 36.15 36.15 36.15 36.84 -4.05 60 35 6,992 -35
30DEC25 120.00 C 0.00 0.00 0.00 33.90 -4.53 35 0 15,424 0
30DEC25 122.50 C 0.00 0.00 0.00 31.42 -3.62 34 0 3,271 0
30DEC25 125.00 C 0.00 0.00 0.00 29.45 -3.11 50 0 9,192 0
30DEC25 127.50 C 28.10 28.10 28.10 26.60 -4.20 38 10 2,252 +10
30DEC25 130.00 C 0.00 0.00 0.00 24.35 -3.95 41 0 23,452 0
30DEC25 132.50 C 0.00 0.00 0.00 21.86 -3.04 37 0 5,598 0
30DEC25 135.00 C 0.00 0.00 0.00 19.25 -3.83 31 0 8,257 0
30DEC25 137.50 C 0.00 0.00 0.00 17.05 -3.88 32 0 2,709 0
30DEC25 140.00 C 0.00 0.00 0.00 15.54 -2.82 39 241 11,146 +1
30DEC25 142.50 C 0.00 0.00 0.00 13.03 -3.00 34 0 2,881 0
30DEC25 145.00 C 0.00 0.00 0.00 10.87 -3.13 32 630 8,173 -270
30DEC25 147.50 C 0.00 0.00 0.00 9.20 -2.88 32 0 2,863 0
30DEC25 150.00 C 8.28 8.50 7.69 7.92 -2.92 34 237 15,254 +209
30DEC25 152.50 C 7.27 7.27 6.48 6.53 -2.22 34 207 4,421 +126
30DEC25 155.00 C 6.20 6.28 5.20 5.35 -2.03 35 1,236 9,739 +423
30DEC25 157.50 C 5.01 5.01 4.33 4.40 -1.85 35 590 3,450 +193
30DEC25 160.00 C 4.31 4.31 3.43 3.50 -1.60 35 668 9,346 -43
30DEC25 162.50 C 3.35 3.38 2.83 2.74 -1.50 35 516 2,701 +193
30DEC25 165.00 C 2.70 2.78 2.23 2.11 -1.34 35 1,564 10,917 +706
30DEC25 167.50 C 2.22 2.23 1.80 1.61 -1.13 35 343 11,972 +2
30DEC25 170.00 C 1.83 1.83 1.43 1.21 -0.94 35 650 8,807 +226
30DEC25 172.50 C 1.44 1.44 1.15 0.90 -0.77 35 101 5,171 -20
30DEC25 175.00 C 1.08 1.13 0.92 0.66 -0.63 35 211 4,747 +128
30DEC25 177.50 C 0.90 0.96 0.76 0.47 -0.51 35 318 2,857 +66
30DEC25 180.00 C 0.74 0.76 0.60 0.34 -0.39 35 673 13,008 +341
30DEC25 182.50 C 0.62 0.62 0.52 0.24 -0.31 35 71 1,497 0
30DEC25 185.00 C 0.52 0.52 0.42 0.17 -0.23 35 42 6,413 +2
30DEC25 187.50 C 0.00 0.00 0.00 0.12 -0.17 35 0 1,197 0
30DEC25 190.00 C 0.30 0.36 0.30 0.08 -0.13 35 53 3,459 +26
30DEC25 192.50 C 0.27 0.27 0.25 0.06 -0.09 35 159 1,839 0
30DEC25 195.00 C 0.24 0.24 0.20 0.04 -0.07 35 13 2,186 +9
30DEC25 197.50 C 0.20 0.21 0.20 0.03 -0.05 36 2 1,867 -2
30DEC25 200.00 C 0.13 0.18 0.13 0.02 -0.04 36 343 7,557 +9
30DEC25 205.00 C 0.12 0.12 0.12 0.01 -0.02 36 4 4,964 -4
30DEC25 210.00 C 0.10 0.10 0.10 0.01 -0.01 39 10 2,064 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,386 0
30DEC25 220.00 C 0.07 0.07 0.05 0.01 0.00 44 18 2,845 +1
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC25 230.00 C 0.04 0.04 0.03 0.01 0.00 49 220 693 +106
30DEC25 235.00 C 0.05 0.05 0.05 0.01 0.00 51 41 469 0
30DEC25 240.00 C 0.04 0.04 0.02 0.01 0.00 54 155 547 +79
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 647 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,549 0
29JAN26 80.00 C 0.00 0.00 0.00 74.00 -3.68 52 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 71.62 -3.42 69 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 69.41 -4.41 79 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 66.84 -3.32 73 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 64.04 -4.05 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 61.94 -3.29 69 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 59.14 -3.46 51 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.69 -3.49 51 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.48 -3.77 60 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.84 -4.55 52 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.28 -3.48 46 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 47.74 -2.66 64 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.89 -3.70 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.79 -4.04 38 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 40.48 -2.29 56 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 36.84 -4.05 34 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 34.07 -4.36 0 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 31.42 -5.09 0 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 29.45 -3.36 29 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 26.74 -4.76 17 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.60 -4.78 27 0 64 0
29JAN26 132.50 C 0.00 0.00 0.00 23.70 -3.42 39 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 21.39 -3.54 37 0 54 0
29JAN26 137.50 C 0.00 0.00 0.00 18.96 -3.22 34 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 17.00 -2.94 34 0 44 0
29JAN26 142.50 C 0.00 0.00 0.00 15.26 -3.01 34 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 13.52 -2.97 34 0 34 0
29JAN26 147.50 C 0.00 0.00 0.00 12.10 -2.71 34 0 152 0
29JAN26 150.00 C 11.50 11.50 11.31 11.07 -2.60 36 6 649 +2
29JAN26 152.50 C 9.96 9.96 9.96 9.61 -2.27 35 1 330 +1
29JAN26 155.00 C 9.20 9.40 8.37 8.50 -2.28 36 159 1,008 +123
29JAN26 157.50 C 8.04 8.23 7.38 7.38 -2.12 36 62 3,050 +31
29JAN26 160.00 C 7.31 7.31 6.50 6.51 -1.74 36 42 6,576 +25
29JAN26 162.50 C 6.56 6.56 5.85 5.67 -1.61 36 66 2,567 +45
29JAN26 165.00 C 5.42 5.45 4.98 4.86 -1.47 36 61 2,499 +26
29JAN26 167.50 C 5.00 5.00 4.41 4.15 -1.33 36 201 1,918 +36
29JAN26 170.00 C 4.26 4.26 3.94 3.53 -1.19 36 120 3,048 +7
29JAN26 172.50 C 3.78 3.85 3.66 2.98 -1.07 36 112 10,366 -1
29JAN26 175.00 C 3.45 3.45 3.00 2.51 -0.94 36 81 1,410 +3
29JAN26 177.50 C 2.85 2.86 2.64 2.10 -0.84 36 73 3,549 0
29JAN26 180.00 C 2.52 2.60 2.25 1.75 -0.74 36 131 5,844 +74
29JAN26 182.50 C 2.16 2.16 2.01 1.46 -0.64 36 26 867 0
29JAN26 185.00 C 2.00 2.00 1.75 1.20 -0.56 36 70 1,182 +28
29JAN26 187.50 C 1.70 1.70 1.62 0.99 -0.48 36 41 1,213 +1
29JAN26 190.00 C 1.46 1.46 1.37 0.81 -0.42 36 56 2,017 -44
29JAN26 192.50 C 1.24 1.30 1.18 0.66 -0.36 36 48 824 +42
29JAN26 195.00 C 1.18 1.18 1.06 0.54 -0.30 36 74 386 0
29JAN26 197.50 C 0.00 0.00 0.00 0.44 -0.25 36 0 1,210 0
29JAN26 200.00 C 0.88 0.88 0.80 0.35 -0.22 36 100 1,078 -13
29JAN26 205.00 C 0.00 0.00 0.00 0.23 -0.15 36 0 510 0
29JAN26 210.00 C 0.53 0.53 0.53 0.15 -0.10 36 2 380 0
29JAN26 215.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 344 0
29JAN26 220.00 C 0.37 0.37 0.37 0.06 -0.05 36 2 894 -2
29JAN26 225.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 458 0
29JAN26 230.00 C 0.22 0.23 0.22 0.03 -0.02 37 12 623 0
29JAN26 235.00 C 0.23 0.23 0.19 0.02 -0.01 37 17 1,964 +5
29JAN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,767 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 179 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 594 0
26FEB26 105.00 C 0.00 0.00 0.00 49.28 -3.82 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 47.74 -2.68 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 44.19 -3.89 0 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 41.86 -3.97 0 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 40.48 -2.29 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 36.84 -5.18 0 0 0 0
26FEB26 120.00 C 38.43 38.43 38.43 34.37 -4.06 0 10 10 +10
26FEB26 122.50 C 0.00 0.00 0.00 33.98 -2.53 43 0 8 0
26FEB26 125.00 C 0.00 0.00 0.00 30.14 -5.17 30 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 28.10 -3.40 31 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 26.66 -3.89 36 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 24.24 -4.35 34 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 22.42 -3.40 34 0 110 0
26FEB26 137.50 C 0.00 0.00 0.00 21.66 -1.83 39 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 19.44 -2.31 37 0 5 0
26FEB26 142.50 C 20.08 20.08 20.08 17.42 -2.66 36 1 3 +1
26FEB26 145.00 C 0.00 0.00 0.00 16.14 -2.35 37 0 282 0
26FEB26 147.50 C 0.00 0.00 0.00 14.74 -2.25 37 0 189 0
26FEB26 150.00 C 0.00 0.00 0.00 13.59 -2.26 38 0 1,123 0
26FEB26 152.50 C 12.31 12.31 12.31 12.31 -2.20 38 17 1,209 +17
26FEB26 155.00 C 11.69 11.77 11.18 11.18 -2.15 38 31 1,340 -30
26FEB26 157.50 C 10.36 10.36 10.36 10.29 -1.86 38 1 705 0
26FEB26 160.00 C 9.81 9.96 9.60 9.31 -1.79 39 43 997 +37
26FEB26 162.50 C 8.85 8.90 8.85 8.35 -1.81 39 16 1,273 +16
26FEB26 165.00 C 8.20 8.27 7.68 7.47 -1.81 38 85 544 -40
26FEB26 167.50 C 0.00 0.00 0.00 6.66 -1.70 38 0 297 0
26FEB26 170.00 C 7.49 7.49 6.42 5.93 -1.59 38 8 1,713 -2
26FEB26 172.50 C 0.00 0.00 0.00 5.26 -1.48 38 0 676 0
26FEB26 175.00 C 5.35 5.36 5.26 4.66 -1.37 38 159 9,000 +158
26FEB26 177.50 C 5.00 5.00 5.00 4.12 -1.27 38 20 393 0
26FEB26 180.00 C 4.76 4.76 4.53 3.63 -1.17 38 75 6,313 +41
26FEB26 182.50 C 4.37 4.37 4.37 3.19 -1.08 38 1 738 0
26FEB26 185.00 C 0.00 0.00 0.00 2.80 -0.99 38 0 508 0
26FEB26 187.50 C 0.00 0.00 0.00 2.46 -0.89 38 0 691 0
26FEB26 190.00 C 3.32 3.32 3.20 2.15 -0.81 38 22 1,485 0
26FEB26 192.50 C 2.84 2.84 2.78 1.87 -0.75 38 11 609 +9
26FEB26 195.00 C 2.75 2.75 2.53 1.63 -0.67 38 237 2,621 +212
30MAR26 65.00 C 0.00 0.00 0.00 89.33 -3.46 61 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 86.87 -3.74 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 84.53 -3.66 65 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 81.83 -3.90 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.59 -3.84 60 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.01 -4.32 53 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 74.71 -3.63 58 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 72.26 -3.66 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.83 -3.99 55 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.28 -3.46 51 0 11 0
30MAR26 90.00 C 67.00 67.00 67.00 64.98 -3.81 52 1 94 +1
30MAR26 92.50 C 0.00 0.00 0.00 62.56 -3.90 51 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 60.13 -3.83 50 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 56.69 -4.68 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 56.40 -3.56 58 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 51.84 -4.55 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 51.10 -3.19 50 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 47.74 -4.52 38 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 45.38 -2.86 38 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 42.37 -3.77 27 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 40.48 -4.02 34 0 1,434 0
30MAR26 117.50 C 0.00 0.00 0.00 37.88 -5.32 31 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 36.05 -4.91 35 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 33.98 -3.75 35 0 903 0
30MAR26 125.00 C 0.00 0.00 0.00 32.13 -4.48 37 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 31.41 -1.84 43 0 963 0
30MAR26 130.00 C 0.00 0.00 0.00 27.99 -3.64 36 0 15,521 0
30MAR26 132.50 C 0.00 0.00 0.00 27.35 -2.09 41 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 25.73 -1.25 41 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 22.59 -4.24 36 0 1,446 0
30MAR26 140.00 C 21.54 21.54 21.50 21.18 -2.43 37 41 10,413 -40
30MAR26 142.50 C 0.00 0.00 0.00 19.52 -2.51 36 0 308 0
30MAR26 145.00 C 0.00 0.00 0.00 18.55 -3.24 38 0 2,276 0
30MAR26 147.50 C 0.00 0.00 0.00 17.14 -2.36 38 0 347 0
30MAR26 150.00 C 0.00 0.00 0.00 15.86 -2.03 38 0 7,597 0
30MAR26 152.50 C 15.26 15.26 14.94 14.69 -2.11 38 55 2,306 +21
30MAR26 155.00 C 14.46 14.50 13.60 13.60 -2.05 39 128 1,984 +122
30MAR26 157.50 C 14.20 14.20 12.57 12.57 -1.94 39 10 1,728 +5
30MAR26 160.00 C 11.90 11.90 11.65 11.62 -1.99 39 36 13,354 0
30MAR26 162.50 C 11.05 11.05 10.76 10.74 -1.62 39 5 4,422 +4
30MAR26 165.00 C 10.10 10.21 9.98 9.83 -1.81 39 3,571 9,528 -727
30MAR26 167.50 C 9.80 9.80 9.24 8.98 -1.71 39 32 1,100 +31
30MAR26 170.00 C 8.70 8.76 8.40 8.18 -1.62 39 374 11,361 +368
30MAR26 172.50 C 8.03 8.03 8.03 7.45 -1.52 39 2 2,472 +2
30MAR26 175.00 C 7.64 7.64 7.35 6.77 -1.43 39 173 4,295 +160
30MAR26 177.50 C 0.00 0.00 0.00 6.14 -1.35 39 0 1,300 0
30MAR26 180.00 C 6.65 6.65 6.38 5.57 -1.26 39 1,507 9,232 +158
30MAR26 182.50 C 0.00 0.00 0.00 5.04 -1.18 39 0 531 0
30MAR26 185.00 C 5.48 5.48 5.48 4.55 -1.11 39 1 6,947 0
30MAR26 187.50 C 0.00 0.00 0.00 4.11 -1.03 39 0 437 0
30MAR26 190.00 C 5.00 5.00 4.68 3.71 -0.96 39 22 7,278 +10
30MAR26 192.50 C 0.00 0.00 0.00 3.34 -0.89 39 0 896 0
30MAR26 195.00 C 4.30 4.30 4.15 3.00 -0.83 39 6 1,246 0
30MAR26 197.50 C 4.00 4.00 3.71 2.70 -0.76 39 2 749 +2
30MAR26 200.00 C 4.75 4.75 3.49 2.42 -0.71 39 80 9,187 +30
30MAR26 205.00 C 0.00 0.00 0.00 1.95 -0.60 39 0 2,403 0
30MAR26 210.00 C 2.80 2.80 2.50 1.56 -0.51 39 128 1,261 +53
30MAR26 215.00 C 2.32 2.32 2.32 1.24 -0.43 39 1 2,759 +1
30MAR26 220.00 C 2.01 2.01 1.99 0.99 -0.35 39 7 1,831 -4
30MAR26 225.00 C 1.69 1.69 1.69 0.78 -0.30 39 25 2,618 0
30MAR26 230.00 C 1.57 1.57 1.55 0.62 -0.24 39 110 771 +110
30MAR26 235.00 C 0.00 0.00 0.00 0.49 -0.20 39 0 369 0
30MAR26 240.00 C 1.13 1.13 1.13 0.38 -0.17 38 2 856 0
30MAR26 245.00 C 0.00 0.00 0.00 0.30 -0.14 39 0 228 0
30MAR26 250.00 C 0.95 0.95 0.89 0.23 -0.12 38 3 1,036 0
30MAR26 255.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 236 0
30MAR26 260.00 C 0.73 0.73 0.73 0.14 -0.08 38 1 88 -1
30MAR26 265.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 115 0
30MAR26 290.00 C 0.41 0.41 0.40 0.03 -0.02 38 5 1,692 -5
29JUN26 80.00 C 0.00 0.00 0.00 75.38 -3.88 49 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 72.59 -4.24 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 70.69 -3.80 48 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 67.39 -4.71 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 65.25 -3.72 35 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 63.52 -2.94 44 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 60.70 -5.24 38 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 58.28 -3.11 37 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 56.97 -2.99 45 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 54.87 -2.10 45 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 53.27 -1.69 48 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 49.58 -3.52 39 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 47.83 -2.94 41 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 45.33 -4.64 39 0 531 0
29JUN26 115.00 C 44.50 44.50 44.50 43.01 -2.95 38 3 2,807 -3
29JUN26 117.50 C 0.00 0.00 0.00 40.66 -3.96 36 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 40.44 -2.75 43 0 2,208 0
29JUN26 122.50 C 0.00 0.00 0.00 36.40 -3.97 35 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 35.19 -4.34 37 0 3,828 0
29JUN26 127.50 C 0.00 0.00 0.00 34.12 -3.00 40 0 938 0
29JUN26 130.00 C 32.70 32.70 32.70 32.33 -2.96 39 20 4,273 0
29JUN26 132.50 C 0.00 0.00 0.00 30.89 -1.61 40 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 28.63 -2.21 38 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 26.73 -2.60 37 0 969 0
29JUN26 140.00 C 27.00 27.00 27.00 26.72 -0.99 41 1 1,446 +1
29JUN26 142.50 C 0.00 0.00 0.00 23.82 -3.82 37 0 312 0
29JUN26 145.00 C 23.70 23.70 23.70 23.81 -1.05 40 2 317 +1
29JUN26 147.50 C 0.00 0.00 0.00 21.39 -2.35 38 0 61 0
29JUN26 150.00 C 0.00 0.00 0.00 20.42 -2.03 38 1,200 11,120 0
29JUN26 152.50 C 0.00 0.00 0.00 19.46 -1.62 39 0 281 0
29JUN26 155.00 C 0.00 0.00 0.00 18.48 -1.50 39 0 269 0
29JUN26 157.50 C 0.00 0.00 0.00 17.48 -1.95 39 0 1,075 0
29JUN26 160.00 C 17.00 17.00 16.58 16.53 -1.96 40 6 8,196 +1
29JUN26 162.50 C 0.00 0.00 0.00 15.61 -1.85 40 0 545 0
29JUN26 165.00 C 0.00 0.00 0.00 14.75 -1.87 40 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 13.85 -1.83 40 0 834 0
29JUN26 170.00 C 0.00 0.00 0.00 12.95 -1.85 40 0 2,861 0
29JUN26 172.50 C 12.62 12.62 12.62 12.13 -1.77 40 50 1,425 +50
29JUN26 175.00 C 12.20 12.20 11.95 11.41 -1.60 40 6 3,036 0
29JUN26 177.50 C 11.33 11.33 11.33 10.69 -1.57 40 3 703 0
29JUN26 180.00 C 11.10 11.10 10.80 9.97 -1.57 39 3 3,115 +3
29JUN26 182.50 C 0.00 0.00 0.00 9.30 -1.52 40 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 8.74 -1.37 39 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 8.18 -1.29 39 0 374 0
29JUN26 190.00 C 0.00 0.00 0.00 7.63 -1.29 39 0 5,470 0
29JUN26 192.50 C 0.00 0.00 0.00 7.08 -1.28 39 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 6.63 -1.18 39 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 6.21 -1.05 39 0 210 0
29JUN26 200.00 C 7.20 7.20 7.18 5.79 -1.03 39 62 1,389 -31
29JUN26 205.00 C 0.00 0.00 0.00 4.97 -1.02 39 0 634 0
29JUN26 210.00 C 6.00 6.00 5.90 4.37 -0.80 39 2 1,152 0
29JUN26 215.00 C 0.00 0.00 0.00 3.76 -0.80 39 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 3.25 -0.71 39 0 555 0
29JUN26 225.00 C 0.00 0.00 0.00 2.83 -0.60 39 0 331 0
29JUN26 230.00 C 0.00 0.00 0.00 2.41 -0.59 39 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 2.10 -0.49 39 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.81 -0.44 39 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.53 -0.43 39 0 814 0
29JUN26 250.00 C 2.70 2.70 2.70 1.34 -0.34 39 6 1,304 +6
29JUN26 255.00 C 0.00 0.00 0.00 1.16 -0.30 39 0 880 0
29JUN26 260.00 C 2.37 2.37 2.28 0.97 -0.30 39 3 538 -3
29JUN26 265.00 C 0.00 0.00 0.00 0.85 -0.24 39 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.73 -0.21 39 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.62 -0.18 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.54 -0.14 39 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.45 -0.13 39 0 418 0
29JUN26 290.00 C 1.50 1.53 1.45 0.39 -0.12 39 74 1,504 +74
29SEP26 80.00 C 0.00 0.00 0.00 75.82 -3.73 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.69 -3.53 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.38 -3.53 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.92 -3.68 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.82 -3.50 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.62 -2.26 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 61.14 -4.80 37 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 60.19 -3.48 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.46 -3.88 40 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 55.92 -3.42 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.99 -3.71 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 51.30 -3.97 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.72 -2.03 45 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 47.50 -3.42 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 46.29 -2.78 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 44.05 -2.98 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 42.49 -2.64 41 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 39.91 -3.80 39 0 4 0
29SEP26 125.00 C 38.73 38.73 38.73 38.73 -2.60 40 1 37 0
29SEP26 127.50 C 0.00 0.00 0.00 36.49 -2.87 38 0 15 0
29SEP26 130.00 C 37.16 37.16 37.16 36.48 -1.49 42 2 22 +2
29SEP26 132.50 C 0.00 0.00 0.00 33.04 -3.45 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 31.68 -2.57 38 0 61 0
29SEP26 137.50 C 0.00 0.00 0.00 30.71 -2.80 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 29.29 -3.14 39 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 28.77 -2.21 40 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 26.52 -2.69 38 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 25.35 -1.86 38 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.18 -2.25 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 23.51 -1.80 40 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 23.05 -1.47 41 0 187 0
29SEP26 157.50 C 0.00 0.00 0.00 22.34 -1.07 41 0 413 0
29SEP26 160.00 C 20.53 20.57 20.33 20.57 -1.07 40 37 1,386 -33
29SEP26 162.50 C 20.10 20.10 19.87 19.52 -1.33 40 21 380 0
29SEP26 165.00 C 0.00 0.00 0.00 18.67 -1.58 40 0 1,259 0
29SEP26 167.50 C 18.50 18.50 18.50 17.86 -1.37 40 40 318 0
29SEP26 170.00 C 17.32 17.32 17.32 17.22 -1.15 40 1 2,081 0
29SEP26 172.50 C 0.00 0.00 0.00 16.54 -0.97 40 0 391 0
29SEP26 175.00 C 0.00 0.00 0.00 15.76 -0.89 41 0 6,820 0
29SEP26 177.50 C 15.09 15.09 15.09 15.14 -0.64 41 1 2,877 0
29SEP26 180.00 C 0.00 0.00 0.00 14.46 -0.52 41 0 3,398 0
29SEP26 182.50 C 0.00 0.00 0.00 13.74 -0.55 41 0 273 0
29SEP26 185.00 C 0.00 0.00 0.00 13.11 -0.49 41 0 704 0
29SEP26 187.50 C 0.00 0.00 0.00 12.43 -0.49 41 20 495 0
29SEP26 190.00 C 0.00 0.00 0.00 11.77 -0.46 41 0 511 0
29SEP26 192.50 C 0.00 0.00 0.00 11.25 -0.31 41 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 10.72 -0.31 41 0 250 0
29SEP26 197.50 C 0.00 0.00 0.00 10.20 -0.30 41 0 174 0
29SEP26 200.00 C 10.66 10.66 10.66 9.68 -0.29 41 1 6,439 0
29SEP26 205.00 C 0.00 0.00 0.00 8.68 -0.23 41 0 12 0
29SEP26 210.00 C 0.00 0.00 0.00 7.89 -0.16 40 0 73 0
29SEP26 215.00 C 0.00 0.00 0.00 7.11 -0.14 40 0 167 0
29SEP26 220.00 C 7.79 7.79 7.79 6.34 -0.12 40 3 3,398 +3
29SEP26 225.00 C 7.18 7.18 7.18 5.78 -0.04 40 178 230 +178
29SEP26 230.00 C 0.00 0.00 0.00 5.21 -0.04 40 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 4.65 -0.02 40 0 95 0
29SEP26 240.00 C 5.60 5.60 5.60 4.20 +0.02 40 1 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 3.81 +0.03 40 0 59 0
29SEP26 250.00 C 4.82 4.82 4.82 3.41 +0.03 40 1 23 -1
29SEP26 255.00 C 0.00 0.00 0.00 3.03 +0.05 40 0 2 0
29SEP26 260.00 C 4.22 4.22 4.22 2.76 +0.05 40 1 12 0
29SEP26 265.00 C 3.91 3.91 3.91 2.49 +0.06 40 1 128 0
29SEP26 270.00 C 3.66 3.66 3.66 2.23 +0.07 40 1 20 -1
29SEP26 275.00 C 0.00 0.00 0.00 1.98 +0.06 40 0 96 0
29SEP26 280.00 C 3.20 3.20 3.15 1.81 +0.07 40 6 182 +3
29SEP26 285.00 C 0.00 0.00 0.00 1.63 +0.07 40 0 281 0
29SEP26 290.00 C 0.00 0.00 0.00 1.46 +0.08 40 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 39.99 -2.82 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.33 -2.64 39 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 37.23 -2.51 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.43 -2.81 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.04 -2.75 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.59 -2.07 39 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 31.00 -3.06 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.16 -2.60 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.62 -2.90 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.25 -1.89 40 0 16 0
30DEC26 152.50 C 0.00 0.00 0.00 26.94 -2.23 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.01 -1.99 39 0 61 0
30DEC26 157.50 C 0.00 0.00 0.00 23.67 -2.66 37 0 99 0
30DEC26 160.00 C 23.95 23.95 23.95 22.88 -2.89 38 10 12 +10
30DEC26 162.50 C 0.00 0.00 0.00 22.87 -2.89 39 0 5 0
30DEC26 165.00 C 22.70 22.70 22.70 21.88 -2.36 39 20 20 +20
30DEC26 167.50 C 21.85 21.85 21.85 21.04 -2.52 39 75 75 +75
30DEC26 170.00 C 20.60 20.60 20.60 20.19 -2.27 39 1,524 1,500 +1,491
30DEC26 172.50 C 19.92 19.92 19.92 19.35 -2.50 39 50 50 +50
30DEC26 175.00 C 0.00 0.00 0.00 18.51 -1.93 39 0 0 0
30DEC26 177.50 C 18.45 18.45 18.45 17.66 -2.03 39 1 7 +1
30DEC26 180.00 C 0.00 0.00 0.00 16.91 - 39 0 0 -
TOTAL CALL 33,958 728,768 +7,387
05DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 102 0 231 0
05DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
05DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
05DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
05DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
05DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 248 0
05DEC25 140.00 P 0.04 0.04 0.04 0.01 0.00 49 2 760 0
05DEC25 142.50 P 0.05 0.05 0.04 0.01 -0.01 41 13 708 +3
05DEC25 145.00 P 0.08 0.10 0.08 0.05 0.00 41 257 1,141 +14
05DEC25 147.50 P 0.25 0.29 0.19 0.18 +0.04 40 313 1,025 +52
05DEC25 150.00 P 0.55 0.70 0.48 0.54 +0.17 40 2,770 3,135 +1,551
05DEC25 152.50 P 1.14 1.50 1.05 1.31 +0.49 40 1,006 976 +72
05DEC25 155.00 P 2.16 2.87 2.03 2.68 +1.10 41 1,163 1,491 -51
05DEC25 157.50 P 3.82 4.45 3.82 4.28 +1.63 36 85 327 -21
05DEC25 160.00 P 6.30 6.70 6.30 6.56 +2.26 40 11 324 -11
05DEC25 162.50 P 7.60 8.15 7.60 8.94 +2.76 40 6 31 -6
05DEC25 165.00 P 0.00 0.00 0.00 11.53 +3.13 59 2 6 -2
05DEC25 167.50 P 0.00 0.00 0.00 13.90 +3.10 0 0 0 -1
05DEC25 170.00 P 16.45 16.45 16.45 16.45 +3.26 68 8 0 -26
05DEC25 172.50 P 0.00 0.00 0.00 18.90 +3.26 0 0 0 -1
05DEC25 175.00 P 0.00 0.00 0.00 21.67 +3.55 108 0 0 0
05DEC25 177.50 P 0.00 0.00 0.00 24.06 +3.45 107 0 0 0
05DEC25 180.00 P 0.00 0.00 0.00 26.50 +3.40 108 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
12DEC25 137.50 P 0.19 0.19 0.15 0.12 +0.04 39 2 160 +2
12DEC25 140.00 P 0.26 0.30 0.26 0.24 +0.08 38 73 367 +67
12DEC25 142.50 P 0.40 0.50 0.40 0.46 +0.15 38 245 410 +207
12DEC25 145.00 P 0.73 0.85 0.71 0.83 +0.28 38 134 340 +98
12DEC25 147.50 P 1.20 1.40 1.16 1.32 +0.41 38 458 422 +159
12DEC25 150.00 P 1.90 2.17 1.69 2.07 +0.65 38 317 607 +194
12DEC25 152.50 P 2.59 3.25 2.59 3.23 +1.10 39 142 200 +94
12DEC25 155.00 P 3.67 4.44 3.67 4.34 +1.29 37 224 255 +46
12DEC25 157.50 P 5.19 5.82 5.19 5.79 +1.46 36 49 112 +49
12DEC25 160.00 P 0.00 0.00 0.00 7.92 +2.07 40 0 28 0
12DEC25 162.50 P 9.86 9.86 9.86 10.02 +2.42 42 4 7 +2
12DEC25 165.00 P 12.20 12.20 12.20 12.20 +2.70 44 8 7 -2
12DEC25 167.50 P 14.25 14.25 14.25 14.25 +2.69 41 8 13 +8
12DEC25 170.00 P 0.00 0.00 0.00 16.79 +3.04 47 0 0 0
12DEC25 172.50 P 0.00 0.00 0.00 18.99 +3.09 41 0 0 0
12DEC25 175.00 P 0.00 0.00 0.00 21.67 +3.52 53 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 24.20 +3.59 58 0 0 0
12DEC25 180.00 P 0.00 0.00 0.00 26.76 - 65 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 0.00 105 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 92 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 5,579 0
30DEC25 82.50 P 0.03 0.03 0.03 0.01 0.00 77 2 5,198 -2
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13,420 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7,341 0
30DEC25 90.00 P 0.03 0.03 0.03 0.01 0.00 67 2 11,239 -2
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12,669 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41,419 0
30DEC25 97.50 P 0.03 0.03 0.03 0.01 0.00 57 2 9,792 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45,215 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12,221 0
30DEC25 105.00 P 0.03 0.03 0.03 0.01 0.00 49 8 26,698 0
30DEC25 107.50 P 0.04 0.04 0.04 0.01 0.00 46 6 5,021 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 43 10 27,064 -10
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15,247 0
30DEC25 115.00 P 0.09 0.09 0.09 0.01 0.00 38 271 24,801 +67
30DEC25 117.50 P 0.10 0.10 0.10 0.01 0.00 35 50 5,776 0
30DEC25 120.00 P 0.12 0.12 0.12 0.02 0.00 35 100 21,290 0
30DEC25 122.50 P 0.14 0.14 0.13 0.04 +0.01 35 812 4,976 +812
30DEC25 125.00 P 0.19 0.19 0.17 0.07 +0.01 35 29 6,710 +1
30DEC25 127.50 P 0.23 0.25 0.23 0.12 +0.02 35 11 5,738 +8
30DEC25 130.00 P 0.30 0.32 0.30 0.20 +0.04 34 212 13,472 +36
30DEC25 132.50 P 0.44 0.45 0.38 0.34 +0.07 35 25 4,309 +14
30DEC25 135.00 P 0.55 0.61 0.54 0.53 +0.11 35 458 14,666 -26
30DEC25 137.50 P 0.78 0.85 0.72 0.81 +0.17 35 229 3,546 -4
30DEC25 140.00 P 1.05 1.22 1.01 1.17 +0.25 35 761 17,378 +531
30DEC25 142.50 P 1.50 1.69 1.45 1.63 +0.37 34 561 6,550 +18
30DEC25 145.00 P 2.02 2.30 1.98 2.21 +0.49 34 1,450 16,502 +348
30DEC25 147.50 P 2.69 3.08 2.66 2.97 +0.64 34 2,675 7,950 -51
30DEC25 150.00 P 3.30 4.06 3.30 3.90 +0.82 34 1,155 18,615 +188
30DEC25 152.50 P 4.59 5.10 4.59 5.07 +1.10 34 387 4,885 -39
30DEC25 155.00 P 6.00 6.58 5.70 6.39 +1.38 34 438 16,941 +196
30DEC25 157.50 P 7.23 7.88 7.23 7.90 +1.52 35 607 4,938 +206
30DEC25 160.00 P 8.93 9.80 8.93 9.68 +2.15 36 11 13,189 -10
30DEC25 162.50 P 0.00 0.00 0.00 11.45 +2.02 36 0 2,385 0
30DEC25 165.00 P 13.00 13.00 13.00 13.39 +2.29 36 1 9,352 +1
30DEC25 167.50 P 0.00 0.00 0.00 15.45 +2.37 37 0 8,476 0
30DEC25 170.00 P 0.00 0.00 0.00 17.49 +2.43 37 1 3,079 -1
30DEC25 172.50 P 0.00 0.00 0.00 19.89 +2.72 39 0 1,454 0
30DEC25 175.00 P 0.00 0.00 0.00 21.77 +2.97 34 0 1,820 0
30DEC25 177.50 P 24.35 24.50 24.35 24.50 +2.96 40 2 296 -2
30DEC25 180.00 P 25.95 26.50 25.95 26.76 +2.93 40 2 1,872 -1
30DEC25 182.50 P 0.00 0.00 0.00 29.82 +3.83 50 0 469 0
30DEC25 185.00 P 0.00 0.00 0.00 32.36 +3.97 54 0 661 0
30DEC25 187.50 P 0.00 0.00 0.00 33.90 +3.32 0 0 283 0
30DEC25 190.00 P 36.15 36.15 36.15 36.40 +2.38 0 2 361 -2
30DEC25 192.50 P 0.00 0.00 0.00 38.90 +2.33 0 0 97 0
30DEC25 195.00 P 0.00 0.00 0.00 42.57 +3.91 67 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 43.90 +2.18 0 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 46.40 +3.40 0 0 30 0
30DEC25 205.00 P 0.00 0.00 0.00 51.40 +3.40 0 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 56.40 +3.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 62.07 +4.07 78 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.40 +3.30 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 72.07 +4.07 86 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.40 +3.40 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 82.07 +4.07 94 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 86.40 +3.40 0 0 1,200 0
30DEC25 245.00 P 0.00 0.00 0.00 92.07 +4.07 101 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 96.70 +3.70 94 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 236 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 178 0
29JAN26 90.00 P 0.07 0.07 0.07 0.01 0.00 46 40 131 +40
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 97.50 P 0.11 0.11 0.11 0.01 0.00 40 40 62 +40
29JAN26 100.00 P 0.13 0.13 0.13 0.01 0.00 38 40 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 516 0
29JAN26 105.00 P 0.18 0.18 0.18 0.02 0.00 36 410 476 +409
29JAN26 107.50 P 0.22 0.22 0.22 0.04 +0.01 37 200 1,038 +200
29JAN26 110.00 P 0.24 0.24 0.24 0.06 +0.02 36 2 854 +2
29JAN26 112.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 1,710 0
29JAN26 115.00 P 0.38 0.38 0.38 0.14 +0.03 36 2 4,759 0
29JAN26 117.50 P 0.42 0.42 0.42 0.21 +0.06 36 8 37 +8
29JAN26 120.00 P 0.53 0.55 0.51 0.31 +0.08 36 19 9,352 -12
29JAN26 122.50 P 0.64 0.64 0.64 0.44 +0.10 36 4 527 +4
29JAN26 125.00 P 0.74 0.74 0.74 0.63 +0.15 36 5 2,146 0
29JAN26 127.50 P 0.97 1.02 0.96 0.87 +0.21 36 25 2,124 +25
29JAN26 130.00 P 1.16 1.27 1.16 1.16 +0.25 36 435 9,539 +302
29JAN26 132.50 P 1.45 1.57 1.45 1.52 +0.32 36 221 5,141 +45
29JAN26 135.00 P 1.86 2.00 1.84 1.90 +0.33 35 236 3,769 +61
29JAN26 137.50 P 2.33 2.45 2.28 2.38 +0.35 35 181 1,634 +55
29JAN26 140.00 P 2.77 3.07 2.77 2.99 +0.44 35 360 4,959 +125
29JAN26 142.50 P 3.50 3.75 3.46 3.71 +0.70 35 349 3,208 +188
29JAN26 145.00 P 4.22 4.60 4.08 4.49 +0.77 35 175 4,211 +70
29JAN26 147.50 P 5.10 5.50 5.00 5.45 +0.96 35 1,064 4,342 +348
29JAN26 150.00 P 6.10 6.65 5.96 6.48 +0.93 35 156 8,871 +60
29JAN26 152.50 P 7.20 7.66 7.13 7.71 +1.20 35 276 3,231 +231
29JAN26 155.00 P 8.84 9.12 8.83 9.11 +1.29 35 50 4,517 +48
29JAN26 157.50 P 8.75 10.50 8.75 10.63 +1.91 36 13 1,768 +13
29JAN26 160.00 P 0.00 0.00 0.00 12.24 +1.67 36 0 18,081 0
29JAN26 162.50 P 0.00 0.00 0.00 13.80 +1.60 36 0 595 0
29JAN26 165.00 P 0.00 0.00 0.00 15.79 +2.25 37 0 1,827 0
29JAN26 167.50 P 0.00 0.00 0.00 17.75 +2.20 38 0 1,335 0
29JAN26 170.00 P 19.55 19.55 19.55 19.52 +2.14 37 26 963 +26
29JAN26 172.50 P 21.50 21.50 21.50 21.50 +2.21 38 2 1,142 +2
29JAN26 175.00 P 23.35 23.35 23.35 23.81 +2.53 39 1 638 +1
29JAN26 177.50 P 0.00 0.00 0.00 25.71 +2.36 38 0 700 0
29JAN26 180.00 P 0.00 0.00 0.00 27.98 +2.99 39 0 477 0
29JAN26 182.50 P 0.00 0.00 0.00 29.97 +2.31 38 0 595 0
29JAN26 185.00 P 32.20 32.20 32.20 32.36 +2.50 39 4 673 +2
29JAN26 187.50 P 0.00 0.00 0.00 34.67 +2.58 39 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 37.11 +2.74 40 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 40.26 +3.60 48 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 42.75 +3.76 50 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 44.58 +2.86 45 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 47.12 +4.00 48 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 52.06 +4.04 50 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 57.40 +4.40 57 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 62.07 +4.07 56 0 0 -1
29JAN26 220.00 P 0.00 0.00 0.00 66.54 +3.44 51 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 72.07 +4.07 62 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 76.54 +3.54 56 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 82.07 +4.05 68 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 86.54 +3.52 61 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 92.07 +4.04 73 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 96.70 +3.70 69 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 101.40 +3.40 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 106.40 +3.40 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 111.40 +3.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 116.40 +3.38 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 121.53 +3.51 75 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 126.53 +3.53 77 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 131.53 +3.51 79 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 136.53 +3.53 81 0 0 0
26FEB26 105.00 P 0.46 0.47 0.44 0.15 +0.01 38 202 741 +202
26FEB26 107.50 P 0.00 0.00 0.00 0.22 +0.03 38 0 282 0
26FEB26 110.00 P 0.60 0.62 0.60 0.30 +0.03 38 141 210 +141
26FEB26 112.50 P 0.00 0.00 0.00 0.42 +0.05 38 0 1 0
26FEB26 115.00 P 0.00 0.00 0.00 0.56 +0.07 38 0 267 0
26FEB26 117.50 P 1.01 1.01 1.01 0.75 +0.09 38 1 197 0
26FEB26 120.00 P 1.08 1.18 1.08 0.99 +0.14 38 140 2,033 +100
26FEB26 122.50 P 0.00 0.00 0.00 1.26 +0.15 38 0 684 0
26FEB26 125.00 P 1.70 1.70 1.64 1.61 +0.22 38 284 892 +213
26FEB26 127.50 P 1.96 1.96 1.96 1.98 +0.22 38 6 390 0
26FEB26 130.00 P 2.32 2.44 2.32 2.36 +0.21 37 338 4,864 +114
26FEB26 132.50 P 2.90 2.90 2.90 2.87 +0.22 37 4 1,140 +4
26FEB26 135.00 P 3.31 3.50 3.31 3.44 +0.41 37 176 2,379 +83
26FEB26 137.50 P 3.93 4.10 3.93 4.08 +0.38 37 191 2,130 +120
26FEB26 140.00 P 4.55 4.90 4.55 4.86 +0.61 37 277 13,183 +150
26FEB26 142.50 P 5.59 5.63 5.59 5.66 +0.62 37 100 1,661 +39
26FEB26 145.00 P 6.27 6.66 6.27 6.62 +0.78 37 451 1,618 -37
26FEB26 147.50 P 7.38 7.50 7.38 7.61 +0.83 37 32 3,299 +31
26FEB26 150.00 P 8.51 8.78 8.44 8.80 +0.99 37 54 3,599 +54
26FEB26 152.50 P 9.81 10.01 9.66 10.10 +1.13 37 37 2,627 +37
26FEB26 155.00 P 10.95 11.52 10.83 11.49 +1.32 38 151 4,114 +3
26FEB26 157.50 P 12.92 12.92 12.92 13.00 +1.42 38 15 1,456 0
26FEB26 160.00 P 0.00 0.00 0.00 14.46 +1.74 38 0 4,652 0
26FEB26 162.50 P 0.00 0.00 0.00 16.19 +1.60 38 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 18.11 +1.89 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 19.85 +1.93 40 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.76 +2.06 40 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 23.67 +2.14 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.37 +0.95 35 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 27.68 +2.31 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 29.54 +2.30 40 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 31.43 +2.00 40 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 34.15 +2.58 43 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 36.42 +2.69 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 38.71 +2.80 44 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 40.74 +2.61 43 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 43.41 +2.94 46 0 0 0
30MAR26 65.00 P 0.11 0.12 0.11 0.01 0.00 51 88 1,665 +50
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 46 0 4,816 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 668 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,679 0
30MAR26 77.50 P 0.12 0.22 0.12 0.01 0.00 41 80 1,303 -44
30MAR26 80.00 P 0.26 0.26 0.26 0.01 0.00 39 1 4,139 +1
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 4,398 0
30MAR26 87.50 P 0.39 0.39 0.35 0.04 +0.01 39 41 544 +41
30MAR26 90.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 7,814 0
30MAR26 92.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 2,113 0
30MAR26 95.00 P 0.51 0.51 0.51 0.12 +0.02 39 79 2,126 +79
30MAR26 97.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 27,857 0
30MAR26 102.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.43 +0.07 38 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.56 +0.07 39 0 5,029 0
30MAR26 110.00 P 1.10 1.10 1.10 0.74 +0.11 39 1 15,544 +1
30MAR26 112.50 P 0.00 0.00 0.00 0.94 +0.12 39 0 1,735 0
30MAR26 115.00 P 0.00 0.00 0.00 1.20 +0.18 39 0 6,074 0
30MAR26 117.50 P 0.00 0.00 0.00 1.48 +0.18 39 6,000 8,208 +5,546
30MAR26 120.00 P 1.98 1.98 1.98 1.84 +0.26 39 3 12,262 +3
30MAR26 122.50 P 2.28 2.38 2.28 2.23 +0.27 39 106 3,190 +65
30MAR26 125.00 P 2.72 2.72 2.72 2.63 +0.28 38 2 9,901 +2
30MAR26 127.50 P 3.10 3.22 3.10 3.15 +0.32 38 66 2,482 +65
30MAR26 130.00 P 3.56 3.76 3.56 3.60 +0.25 38 1,689 13,937 +1,473
30MAR26 132.50 P 4.16 4.30 4.10 4.23 +0.34 38 140 2,231 +100
30MAR26 135.00 P 4.69 4.92 4.69 4.89 +0.41 38 308 15,005 +57
30MAR26 137.50 P 5.55 5.74 5.55 5.70 +0.69 38 736 3,480 +392
30MAR26 140.00 P 6.26 6.52 6.26 6.50 +0.69 38 6,820 13,733 -2,101
30MAR26 142.50 P 7.37 7.37 7.37 7.44 +0.83 38 17 2,580 +17
30MAR26 145.00 P 8.16 8.40 8.01 8.42 +0.89 38 82 8,207 +82
30MAR26 147.50 P 8.99 9.59 8.99 9.48 +0.97 38 137 3,239 +34
30MAR26 150.00 P 10.27 10.83 10.27 10.67 +0.98 37 706 14,047 +434
30MAR26 152.50 P 11.56 11.95 11.56 11.97 +1.23 38 101 2,466 +66
30MAR26 155.00 P 13.00 13.58 13.00 13.43 +1.40 38 47 6,399 +21
30MAR26 157.50 P 14.55 14.90 14.55 14.89 +1.46 38 7 1,648 +3
30MAR26 160.00 P 16.00 16.00 15.77 16.44 +1.96 39 9 7,368 +9
30MAR26 162.50 P 0.00 0.00 0.00 18.10 +1.60 39 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 19.72 +1.61 39 0 9,861 0
30MAR26 167.50 P 0.00 0.00 0.00 21.60 +1.81 40 0 1,116 0
30MAR26 170.00 P 0.00 0.00 0.00 23.32 +1.79 40 0 3,899 0
30MAR26 172.50 P 0.00 0.00 0.00 25.31 +1.98 40 0 849 0
30MAR26 175.00 P 27.30 27.30 27.30 27.30 +2.12 41 3 1,029 -3
30MAR26 177.50 P 0.00 0.00 0.00 29.03 +1.95 40 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 31.32 +2.34 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 33.35 +2.36 42 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.15 +1.14 37 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 37.64 +2.60 43 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.78 +1.59 39 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 42.04 +3.38 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 44.32 +3.72 44 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 46.62 +3.37 45 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 47.88 +1.83 40 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 53.70 +4.05 47 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 58.54 +4.01 49 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 62.97 +4.33 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 68.49 +3.90 54 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 72.60 +4.48 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 77.20 +2.62 50 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 82.07 +3.04 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 87.26 +4.24 54 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 92.91 +4.43 61 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 96.70 +3.70 53 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 101.40 +3.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 106.40 +3.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 111.40 +3.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 116.40 +3.38 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 121.53 +3.51 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 126.53 +3.53 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 131.53 +3.51 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 136.53 +3.53 62 0 0 0
29JUN26 80.00 P 0.68 0.68 0.68 0.15 +0.02 39 100 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 6,380 0
29JUN26 87.50 P 0.95 0.95 0.95 0.36 +0.04 39 2 468 -2
29JUN26 90.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 2,142 0
29JUN26 92.50 P 0.00 0.00 0.00 0.60 +0.07 39 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.74 +0.07 39 0 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 0.94 +0.11 39 0 2,110 0
29JUN26 100.00 P 1.60 1.60 1.60 1.14 +0.11 39 2 6,653 +2
29JUN26 102.50 P 0.00 0.00 0.00 1.41 +0.16 39 0 1,773 0
29JUN26 105.00 P 0.00 0.00 0.00 1.70 +0.17 39 0 4,531 0
29JUN26 107.50 P 0.00 0.00 0.00 2.03 +0.21 39 0 3,814 0
29JUN26 110.00 P 2.73 2.73 2.73 2.42 +0.25 39 65 3,801 +65
29JUN26 112.50 P 0.00 0.00 0.00 2.82 +0.26 39 0 1,823 0
29JUN26 115.00 P 3.51 3.51 3.51 3.32 +0.36 39 65 5,101 +65
29JUN26 117.50 P 0.00 0.00 0.00 3.84 +0.36 39 0 1,576 0
29JUN26 120.00 P 4.28 4.28 4.20 4.33 +0.32 39 260 2,222 -130
29JUN26 122.50 P 0.00 0.00 0.00 5.03 +0.48 39 0 1,284 0
29JUN26 125.00 P 5.51 5.51 5.43 5.49 +0.49 39 80 6,127 +76
29JUN26 127.50 P 6.12 6.14 6.12 6.16 +0.43 39 155 971 +80
29JUN26 130.00 P 6.86 6.86 6.80 6.88 +0.61 38 9 2,309 0
29JUN26 132.50 P 7.59 7.59 7.59 7.69 +0.57 38 20 808 0
29JUN26 135.00 P 0.00 0.00 0.00 8.51 +0.62 38 0 4,852 0
29JUN26 137.50 P 9.20 9.32 9.20 9.49 +0.82 38 3 2,295 +3
29JUN26 140.00 P 10.33 10.33 10.33 10.49 +0.86 38 60 4,065 +60
29JUN26 142.50 P 0.00 0.00 0.00 11.48 +0.85 38 0 4,373 0
29JUN26 145.00 P 0.00 0.00 0.00 12.60 +0.97 38 0 1,495 0
29JUN26 147.50 P 0.00 0.00 0.00 13.82 +1.12 38 0 2,350 0
29JUN26 150.00 P 0.00 0.00 0.00 14.99 +1.11 38 0 12,357 0
29JUN26 152.50 P 0.00 0.00 0.00 16.45 +1.38 38 0 1,030 0
29JUN26 155.00 P 0.00 0.00 0.00 17.89 +1.62 38 0 1,732 0
29JUN26 157.50 P 0.00 0.00 0.00 19.28 +1.70 38 0 909 0
29JUN26 160.00 P 0.00 0.00 0.00 20.89 +1.48 39 0 7,473 0
29JUN26 162.50 P 0.00 0.00 0.00 22.60 +1.67 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 24.19 +1.69 39 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.74 +1.62 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 27.66 +1.86 40 0 368 0
29JUN26 172.50 P 0.00 0.00 0.00 28.52 +1.72 38 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 31.61 +2.96 41 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 33.45 +3.04 41 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 34.92 +2.96 40 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 37.17 +2.03 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 39.17 +2.19 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 41.17 +2.26 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 43.17 +2.26 42 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 45.08 +2.17 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.31 +2.39 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 47.82 +0.88 38 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.60 +2.53 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.76 +1.39 40 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 60.48 +4.55 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 64.37 +2.13 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.49 +1.67 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 73.43 +1.95 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 78.05 +3.47 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.71 +3.18 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 88.13 +3.26 48 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 92.91 +4.01 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 97.14 +3.48 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 102.00 +3.54 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.89 +3.60 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 111.71 +3.55 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 116.74 +3.68 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 121.74 +3.42 50 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.75 +3.75 51 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 131.75 +3.73 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 136.75 +3.12 54 0 0 -1
29SEP26 80.00 P 1.14 1.14 1.14 0.55 +0.18 40 2 106 +2
29SEP26 82.50 P 1.26 1.26 1.26 0.69 +0.23 40 2 15 +2
29SEP26 85.00 P 1.38 1.38 1.38 0.84 +0.24 40 1 7 +1
29SEP26 87.50 P 0.00 0.00 0.00 1.05 +0.31 40 0 10 0
29SEP26 90.00 P 1.72 1.72 1.72 1.26 +0.35 40 2 17 +2
29SEP26 92.50 P 0.00 0.00 0.00 1.52 +0.40 40 0 965 0
29SEP26 95.00 P 2.10 2.10 2.10 1.82 +0.50 40 2 331 +2
29SEP26 97.50 P 0.00 0.00 0.00 2.11 +0.50 40 0 84 0
29SEP26 100.00 P 0.00 0.00 0.00 2.50 +0.60 40 0 315 0
29SEP26 102.50 P 0.00 0.00 0.00 2.91 +0.69 40 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.32 +0.70 40 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.85 +0.82 40 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.29 +0.82 40 0 307 0
29SEP26 112.50 P 0.00 0.00 0.00 4.75 +0.75 40 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 5.26 +0.72 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 6.02 +0.93 40 0 252 0
29SEP26 120.00 P 6.34 6.34 6.21 6.59 +0.80 39 4 599 +3
29SEP26 122.50 P 7.10 7.10 7.10 7.29 +0.80 39 1 173 +1
29SEP26 125.00 P 7.90 7.90 7.90 8.13 +0.94 39 10 1,615 +10
29SEP26 127.50 P 8.54 8.54 8.54 8.96 +0.96 39 75 669 0
29SEP26 130.00 P 0.00 0.00 0.00 9.80 +0.92 39 0 5,634 0
29SEP26 132.50 P 0.00 0.00 0.00 10.72 +1.00 39 0 371 0
29SEP26 135.00 P 11.01 11.01 11.01 11.74 +1.18 39 7 2,450 +7
29SEP26 137.50 P 12.00 12.00 12.00 12.76 +1.40 39 20 786 0
29SEP26 140.00 P 12.60 13.28 12.60 13.79 +1.12 39 6 5,414 +6
29SEP26 142.50 P 14.10 14.10 14.10 14.90 +1.31 39 20 665 0
29SEP26 145.00 P 0.00 0.00 0.00 16.10 +1.56 39 0 4,361 0
29SEP26 147.50 P 16.45 16.45 16.45 17.32 +1.60 39 20 667 0
29SEP26 150.00 P 0.00 0.00 0.00 18.53 +1.58 39 0 5,068 0
29SEP26 152.50 P 19.72 19.72 19.72 19.78 +1.38 39 1 1,168 +1
29SEP26 155.00 P 0.00 0.00 0.00 21.18 +1.35 39 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 22.65 +1.42 39 0 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 24.25 +1.95 39 0 5,832 0
29SEP26 162.50 P 0.00 0.00 0.00 25.77 +1.57 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 27.35 +1.55 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 29.07 +1.67 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 30.80 +1.76 40 0 352 0
29SEP26 172.50 P 0.00 0.00 0.00 31.97 +2.67 39 0 369 0
29SEP26 175.00 P 0.00 0.00 0.00 34.78 +2.38 41 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 36.78 +2.98 41 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 38.46 +2.63 41 0 1,852 0
29SEP26 182.50 P 38.50 38.50 38.50 39.69 +2.85 40 2 55 +2
29SEP26 185.00 P 0.00 0.00 0.00 42.29 +2.66 42 0 79 0
29SEP26 187.50 P 0.00 0.00 0.00 43.64 +2.25 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.37 +3.08 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 47.57 +2.32 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.33 +2.53 41 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 52.11 +2.83 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 53.35 +2.04 41 0 34 0
29SEP26 205.00 P 0.00 0.00 0.00 57.80 +2.73 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.69 +4.26 43 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 66.30 +2.76 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.55 +3.19 44 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 75.07 +2.93 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.54 +2.96 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.18 +3.17 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.75 +3.22 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.36 +3.24 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 98.01 +3.29 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 102.62 +3.25 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.72 +3.66 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.71 +2.94 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.74 +3.20 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.74 +3.38 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.75 +3.53 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 131.75 +3.65 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.75 +3.12 47 0 0 0
30DEC26 127.50 P 10.40 10.54 10.40 10.54 +0.39 38 25 42 +17
30DEC26 130.00 P 11.20 11.50 11.20 11.50 +0.50 38 19 3,056 +19
30DEC26 132.50 P 12.51 12.51 12.51 12.51 +0.60 38 25 26 +25
30DEC26 135.00 P 13.12 13.40 13.12 13.53 +0.59 38 81 99 +74
30DEC26 137.50 P 14.08 14.44 14.08 14.52 +0.55 38 11 26 +8
30DEC26 140.00 P 15.42 15.67 15.41 15.82 +0.82 39 162 106 +91
30DEC26 142.50 P 16.60 16.60 16.60 16.97 +0.92 38 1 16 +1
30DEC26 145.00 P 17.64 17.64 17.64 18.25 +1.03 38 20 22 +20
30DEC26 147.50 P 19.05 19.34 19.05 19.54 +1.10 38 66 86 +66
30DEC26 150.00 P 20.26 20.60 20.26 20.75 +1.08 38 154 183 +154
30DEC26 152.50 P 21.76 21.77 21.56 22.28 +1.38 39 67 87 +67
30DEC26 155.00 P 22.90 23.58 22.81 23.52 +1.38 38 380 392 +368
30DEC26 157.50 P 24.64 24.64 24.64 25.01 +1.44 39 20 22 +20
30DEC26 160.00 P 0.00 0.00 0.00 26.60 +1.54 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 28.11 +1.53 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.71 +1.62 39 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.36 +1.70 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.28 +1.99 39 1,500 1,500 +1,500
30DEC26 172.50 P 0.00 0.00 0.00 34.82 +1.88 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 36.57 +1.97 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 38.44 +2.14 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 40.27 - 40 0 0 -
TOTAL PUT 45,320 1,130,398 +17,399
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.21
30DEC25 2.90 C 0.00 0.00 0.00 8.38 +0.50 281 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.28 +0.50 274 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.18 +0.45 267 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.08 +0.49 261 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.98 +0.45 254 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.87 +0.46 240 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.79 +0.48 250 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.68 +0.44 237 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.58 +0.48 231 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.42 +0.41 135 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.35 +0.41 196 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.29 +0.47 222 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.18 +0.46 211 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.02 +0.38 106 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.01 +0.53 218 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.82 +0.44 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.79 +0.45 198 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.69 +0.47 194 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.59 +0.49 189 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.49 +0.47 185 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.32 +0.44 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.22 +0.39 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.05 +0.48 172 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.79 +0.47 158 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.54 +0.50 149 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.29 +0.50 140 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.05 +0.48 136 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.80 +0.47 128 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.55 +0.47 120 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.23 +0.44 70 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.03 +0.49 99 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.78 +0.43 92 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.48 +0.46 52 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.31 +0.47 88 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.07 +0.47 84 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.74 +0.37 50 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.49 +0.46 45 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.22 +0.39 0 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.96 +0.39 0 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.85 +0.47 57 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.63 +0.39 55 0 75 0
30DEC25 10.00 C 1.27 1.27 1.27 1.41 +0.41 52 3 69 -3
30DEC25 10.50 C 0.75 1.10 0.75 0.97 +0.29 44 340 299 +180
30DEC25 11.00 C 0.45 0.84 0.45 0.70 +0.24 47 147 110 +37
30DEC25 11.50 C 0.40 0.62 0.40 0.48 +0.18 48 126 447 -11
30DEC25 12.00 C 0.28 0.43 0.28 0.31 +0.14 49 51 202 +21
30DEC25 12.50 C 0.23 0.23 0.21 0.18 +0.08 47 21 89 -1
30DEC25 13.00 C 0.19 0.19 0.19 0.11 +0.05 48 2 57 0
30DEC25 13.50 C 0.09 0.12 0.09 0.06 +0.03 48 23 108 +18
30DEC25 14.00 C 0.07 0.10 0.07 0.04 +0.02 50 45 83 +45
30DEC25 14.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 79 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30DEC25 16.00 C 0.02 0.02 0.02 0.01 0.00 58 5 16 +5
30DEC25 16.50 C 0.01 0.01 0.01 0.01 0.00 62 50 60 +50
29JAN26 5.75 C 0.00 0.00 0.00 5.56 +0.51 104 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.29 +0.42 92 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.05 +0.46 89 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.81 +0.47 87 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.56 +0.46 81 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.23 +0.38 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.06 +0.41 71 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.83 +0.47 70 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.58 +0.48 65 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.31 +0.44 57 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.07 +0.44 54 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.78 +0.40 41 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.52 +0.31 34 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.28 +0.30 33 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.09 +0.31 40 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.00 +0.48 52 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.78 +0.40 49 0 575 0
29JAN26 10.00 C 1.55 1.55 1.55 1.61 +0.40 50 1 1,212 +1
29JAN26 10.50 C 0.00 0.00 0.00 1.20 +0.28 44 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.92 +0.22 44 0 228 0
29JAN26 11.50 C 0.72 0.79 0.72 0.70 +0.17 45 19 157 -14
29JAN26 12.00 C 0.64 0.64 0.56 0.53 +0.16 46 273 222 +130
29JAN26 12.50 C 0.39 0.47 0.39 0.40 +0.14 47 17 47 0
29JAN26 13.00 C 0.00 0.00 0.00 0.29 +0.11 47 0 117 0
29JAN26 13.50 C 0.00 0.00 0.00 0.20 +0.08 47 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.14 +0.06 47 0 40 0
29JAN26 14.50 C 0.00 0.00 0.00 0.10 +0.04 47 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JAN26 16.50 C 0.07 0.07 0.07 0.02 +0.01 47 2 21 +2
26FEB26 7.50 C 0.00 0.00 0.00 3.84 +0.45 56 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.60 +0.44 54 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.38 +0.45 54 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.13 +0.41 50 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.83 +0.31 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.69 +0.45 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.41 +0.34 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.26 +0.34 46 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 2.11 +0.46 49 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.92 +0.43 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.73 +0.37 47 0 92 0
26FEB26 10.50 C 1.11 1.11 1.11 1.36 +0.28 43 2 27 +2
26FEB26 11.00 C 1.15 1.15 1.15 1.09 +0.23 44 43 298 +27
26FEB26 11.50 C 0.96 0.96 0.96 0.85 +0.17 43 15 265 0
26FEB26 12.00 C 0.62 0.83 0.62 0.68 +0.16 44 89 369 +81
26FEB26 12.50 C 0.64 0.64 0.64 0.54 +0.14 45 16 358 +15
26FEB26 13.00 C 0.51 0.51 0.51 0.41 +0.11 45 15 30 +15
26FEB26 13.50 C 0.41 0.41 0.41 0.31 +0.09 45 22 77 +7
26FEB26 14.00 C 0.00 0.00 0.00 0.23 +0.07 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.17 +0.05 44 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 +0.03 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
26FEB26 16.50 C 0.12 0.12 0.12 0.05 +0.02 45 5 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.38 +0.50 125 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.28 +0.49 122 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.18 +0.45 118 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.08 +0.44 115 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.98 +0.45 112 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.87 +0.41 103 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.79 +0.43 110 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.68 +0.44 103 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.58 +0.48 100 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.43 +0.42 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.35 +0.41 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.29 +0.47 96 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.18 +0.46 89 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.11 +0.47 99 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.01 +0.52 96 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.83 +0.42 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.79 +0.45 84 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.69 +0.47 82 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.65 +0.54 97 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.52 +0.50 88 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.42 +0.50 85 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.30 +0.47 77 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.05 +0.41 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.79 +0.40 64 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.56 +0.51 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.36 +0.43 72 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.05 +0.46 54 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.81 +0.44 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.57 +0.42 52 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.26 +0.37 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.11 +0.43 52 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.85 +0.43 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.64 +0.40 49 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.38 +0.38 44 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.20 +0.40 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.88 +0.31 37 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.78 +0.36 47 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.58 +0.41 46 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.36 +0.36 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.20 +0.35 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.06 +0.37 47 0 0 0
30MAR26 10.00 C 1.54 1.54 1.54 1.89 +0.36 46 15 1,285 +15
30MAR26 10.50 C 0.00 0.00 0.00 1.51 +0.25 43 0 0 0
30MAR26 11.00 C 1.05 1.26 1.05 1.26 +0.21 43 3 58 +1
30MAR26 11.50 C 1.21 1.21 1.07 1.04 +0.19 44 61 46 +31
30MAR26 12.00 C 0.00 0.00 0.00 0.85 +0.15 44 0 22 0
30MAR26 12.50 C 0.68 0.68 0.68 0.72 +0.16 45 15 15 +14
30MAR26 13.00 C 0.00 0.00 0.00 0.58 +0.14 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 +0.11 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 +0.10 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 +0.08 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 +0.07 45 0 0 0
30MAR26 15.50 C 0.29 0.29 0.29 0.18 +0.05 45 15 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.59 +0.43 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.49 +0.45 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.38 +0.41 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.29 +0.42 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.21 +0.46 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.11 +0.47 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.01 +0.50 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.91 +0.45 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.79 +0.45 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.69 +0.40 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.65 +0.49 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.52 +0.42 56 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.43 +0.42 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.33 +0.46 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.08 +0.41 51 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.87 +0.46 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.62 +0.43 53 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.38 +0.45 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.09 +0.37 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.90 +0.44 47 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.68 +0.47 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.46 +0.44 47 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.22 +0.43 45 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 4.00 +0.47 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.79 +0.40 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.58 +0.38 44 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.38 +0.36 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 +0.41 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.99 +0.36 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 +0.33 42 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.63 +0.34 42 0 0 0
29JUN26 9.50 C 2.50 2.50 2.50 2.46 +0.32 42 10 50 -10
29JUN26 9.75 C 0.00 0.00 0.00 2.30 +0.30 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.30 42 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.87 +0.27 42 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 +0.24 42 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 +0.22 43 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.25 +0.22 44 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.09 +0.17 44 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 +0.15 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 +0.15 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 +0.13 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.11 44 0 0 0
29JUN26 15.00 C 0.54 0.54 0.54 0.51 +0.10 44 15 15 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.43 +0.09 44 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.08 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 +0.07 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.65 +0.49 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.52 +0.42 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.43 +0.42 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.33 +0.46 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.08 +0.41 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.89 +0.48 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.62 +0.43 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.42 +0.49 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.19 +0.47 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.97 +0.50 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.75 +0.49 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.53 +0.50 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.32 +0.47 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.11 +0.48 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.91 +0.44 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.72 +0.41 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 +0.39 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.35 +0.39 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.18 +0.39 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.99 +0.32 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.86 +0.35 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.70 +0.34 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 +0.33 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 +0.31 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.17 +0.29 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 +0.29 44 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 +0.20 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.55 +0.26 45 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.20 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 +0.18 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 +0.17 44 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 +0.14 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 +0.14 44 0 0 0
29SEP26 15.00 C 0.85 0.85 0.85 0.74 +0.12 44 10 60 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.11 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.10 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.09 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.87 +0.45 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.68 +0.43 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 +0.41 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.37 +0.42 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 +0.40 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.02 +0.35 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 +0.39 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 +0.36 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 +0.34 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.41 +0.34 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.30 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 +0.28 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.26 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 +0.24 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.21 45 0 0 0
30DEC26 13.50 C 1.58 1.58 1.58 1.38 +0.22 45 1 1 +1
30DEC26 14.00 C 0.00 0.00 0.00 1.26 +0.21 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.17 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.17 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.16 45 0 0 0
TOTAL CALL 1,477 15,534 +684
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 188 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 183 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 179 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 163 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 160 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30DEC25 8.50 P 0.03 0.03 0.02 0.01 -0.01 50 8 94 -6
30DEC25 8.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 162 0
30DEC25 9.00 P 0.03 0.03 0.03 0.03 -0.02 50 1 246 0
30DEC25 9.25 P 0.04 0.04 0.04 0.04 -0.03 48 5 73 -5
30DEC25 9.50 P 0.07 0.07 0.06 0.07 -0.04 49 80 545 +10
30DEC25 9.75 P 0.08 0.09 0.08 0.09 -0.07 46 21 64 +1
30DEC25 10.00 P 0.18 0.18 0.11 0.14 -0.08 47 11 130 -3
30DEC25 10.50 P 0.22 0.26 0.22 0.28 -0.13 48 74 339 +13
30DEC25 11.00 P 0.54 0.54 0.42 0.47 -0.20 48 13 552 +5
30DEC25 11.50 P 0.68 0.74 0.68 0.75 -0.26 49 58 71 +30
30DEC25 12.00 P 1.00 1.08 1.00 1.09 -0.33 50 2 16 +1
30DEC25 12.50 P 0.00 0.00 0.00 1.40 -0.46 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.84 -0.44 42 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.29 -0.53 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.80 -0.43 46 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.29 -0.44 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.79 -0.44 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.33 -0.40 74 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.79 -0.44 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.29 -0.44 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 7.50 P 0.02 0.02 0.02 0.01 0.00 48 5 63 +5
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 48 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.03 45 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 48 0 96 0
29JAN26 9.00 P 0.00 0.00 0.00 0.10 -0.05 46 0 7 0
29JAN26 9.25 P 0.11 0.11 0.11 0.14 -0.06 47 15 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.18 -0.08 46 0 138 0
29JAN26 9.75 P 0.20 0.20 0.20 0.23 -0.09 45 1 540 +1
29JAN26 10.00 P 0.00 0.00 0.00 0.30 -0.11 46 0 1,205 0
29JAN26 10.50 P 0.46 0.46 0.46 0.46 -0.16 45 20 734 0
29JAN26 11.00 P 0.65 0.65 0.65 0.70 -0.18 47 28 98 +28
29JAN26 11.50 P 0.00 0.00 0.00 0.98 -0.23 47 0 54 0
29JAN26 12.00 P 0.00 0.00 0.00 1.31 -0.27 48 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 1.67 -0.28 49 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.99 -0.39 44 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.51 -0.31 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.88 -0.40 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.32 -0.46 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.88 -0.35 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.33 -0.40 53 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.79 -0.44 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.29 -0.44 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.03 43 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.03 45 0 30 0
26FEB26 8.50 P 0.10 0.10 0.10 0.10 -0.04 45 15 15 +15
26FEB26 8.75 P 0.00 0.00 0.00 0.13 -0.05 45 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.21 -0.08 44 0 86 0
26FEB26 9.50 P 0.25 0.25 0.25 0.27 -0.09 44 24 55 0
26FEB26 9.75 P 0.32 0.32 0.32 0.33 -0.11 44 60 115 +20
26FEB26 10.00 P 0.39 0.39 0.35 0.41 -0.11 44 22 355 +20
26FEB26 10.50 P 0.52 0.53 0.52 0.59 -0.15 44 60 183 +60
26FEB26 11.00 P 0.86 0.86 0.72 0.83 -0.19 45 162 427 +155
26FEB26 11.50 P 1.16 1.16 0.98 1.11 -0.23 45 250 485 +220
26FEB26 12.00 P 1.32 1.32 1.32 1.43 -0.29 46 15 280 +15
26FEB26 12.50 P 0.00 0.00 0.00 1.79 -0.31 47 0 265 0
26FEB26 13.00 P 2.10 2.10 2.10 2.18 -0.34 48 2 2 +2
26FEB26 13.50 P 0.00 0.00 0.00 2.53 -0.38 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.95 -0.42 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.39 -0.43 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.91 -0.34 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 -0.37 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.85 -0.38 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.38 -0.36 58 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
30MAR26 6.75 P 0.05 0.05 0.05 0.01 -0.02 41 2 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.03 44 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 -0.04 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.06 44 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.21 -0.07 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.26 -0.07 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.31 -0.09 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.44 -0.12 44 0 31 0
30MAR26 10.00 P 0.00 0.00 0.00 0.54 -0.12 44 0 19 0
30MAR26 10.50 P 0.88 0.88 0.69 0.73 -0.16 44 7 24 +7
30MAR26 11.00 P 1.04 1.04 1.04 0.97 -0.19 44 15 30 +15
30MAR26 11.50 P 1.21 1.21 1.21 1.26 -0.21 45 15 15 +15
30MAR26 12.00 P 0.00 0.00 0.00 1.58 -0.24 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.89 -0.28 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.31 -0.26 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.71 -0.30 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.10 -0.39 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.57 -0.33 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.91 -0.47 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 -0.44 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.86 -0.45 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.38 -0.41 51 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.05 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.06 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.09 44 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 -0.10 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.11 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.12 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.13 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.15 44 0 1 0
29JUN26 10.00 P 0.78 0.80 0.78 0.83 -0.14 44 80 95 +80
29JUN26 10.50 P 1.07 1.07 1.00 1.03 -0.18 44 80 82 +73
29JUN26 11.00 P 1.33 1.33 1.21 1.28 -0.23 44 162 162 +162
29JUN26 11.50 P 1.53 1.53 1.46 1.58 -0.24 44 59 59 +59
29JUN26 12.00 P 0.00 0.00 0.00 1.90 -0.26 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.23 -0.27 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.58 -0.31 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.97 -0.32 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 -0.33 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.78 -0.34 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.22 -0.35 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.66 -0.38 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.07 -0.41 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.53 -0.45 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 44 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.03 44 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.04 44 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.06 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.09 44 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.09 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.11 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.13 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 -0.15 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 -0.16 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 -0.15 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 -0.18 44 0 0 0
29SEP26 10.50 P 1.26 1.26 1.26 1.34 -0.18 44 15 15 +15
29SEP26 11.00 P 0.00 0.00 0.00 1.61 -0.21 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 -0.24 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 -0.27 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.53 -0.29 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.25 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.26 -0.30 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.64 -0.33 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.04 -0.33 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.32 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.87 -0.34 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.29 -0.39 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.72 -0.37 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.06 45 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.09 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.10 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 -0.12 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.12 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 -0.15 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.13 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.16 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.19 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 -0.22 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 -0.22 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.22 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.26 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 -0.27 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.09 -0.29 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 -0.31 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 -0.32 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.22 -0.34 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.62 -0.34 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 -0.36 46 0 0 0
TOTAL PUT 1,387 19,622 +1,013
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$ 5.40
30DEC25 2.30 C 0.00 0.00 0.00 3.11 -0.05 136 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.01 -0.05 129 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.91 -0.05 122 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.82 -0.04 138 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.71 -0.05 109 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.62 -0.04 125 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.51 -0.05 97 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.42 -0.04 113 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.31 -0.05 86 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.21 -0.05 80 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.12 -0.04 96 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.01 -0.05 70 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.92 -0.04 85 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.82 -0.04 80 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.72 -0.04 75 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.61 -0.05 51 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.52 -0.06 65 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.42 -0.04 61 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.32 -0.04 56 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 -0.03 60 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.13 -0.03 55 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 -0.03 50 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.92 -0.05 39 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.85 0.00 50 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.74 -0.02 41 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.66 -0.01 43 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
30DEC25 5.00 C 0.45 0.45 0.45 0.49 -0.04 40 75 110 +67
30DEC25 5.25 C 0.31 0.31 0.29 0.32 -0.03 39 25 45 +23
30DEC25 5.50 C 0.19 0.19 0.19 0.19 -0.02 39 5 3,052 +3
30DEC25 5.75 C 0.11 0.11 0.11 0.10 -0.02 38 1 586 0
30DEC25 6.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 477 0
30DEC25 6.25 C 0.03 0.04 0.03 0.03 0.00 40 77 888 -45
30DEC25 6.50 C 0.02 0.02 0.02 0.01 -0.01 38 2 874 -2
30DEC25 6.75 C 0.02 0.02 0.02 0.01 0.00 44 544 988 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 399 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.16 -0.01 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.05 -0.02 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.98 -0.06 43 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.42 -0.04 38 0 245 0
29JAN26 5.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 390 0
29JAN26 5.75 C 0.22 0.22 0.22 0.21 -0.02 39 25 334 -24
29JAN26 6.00 C 0.16 0.16 0.15 0.14 -0.02 39 25 894 0
29JAN26 6.25 C 0.11 0.11 0.11 0.09 -0.02 39 99 698 +1
29JAN26 6.50 C 0.08 0.08 0.08 0.06 -0.01 40 20 500 -20
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 28 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.19 -0.03 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 -0.04 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 0.00 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 62 0
26FEB26 5.75 C 0.00 0.00 0.00 0.30 -0.03 40 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 430 0
26FEB26 6.25 C 0.18 0.18 0.18 0.17 -0.02 41 45 933 0
26FEB26 6.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 428 0
26FEB26 6.75 C 0.11 0.11 0.11 0.09 -0.01 42 1 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.45 -0.03 59 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.34 -0.02 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.24 -0.05 45 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.16 -0.03 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.07 -0.03 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.94 -0.07 36 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.84 -0.07 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.78 -0.03 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 -0.07 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.60 +0.01 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.51 -0.01 46 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 -0.06 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 0.00 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.25 -0.01 43 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.02 -0.01 43 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 -0.01 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.88 -0.01 42 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.75 -0.01 42 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.60 -0.03 41 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.49 -0.03 41 0 406 0
30MAR26 5.75 C 0.00 0.00 0.00 0.40 -0.02 42 0 140 0
30MAR26 6.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.26 -0.01 43 0 122 0
30MAR26 6.50 C 0.22 0.22 0.22 0.20 -0.01 43 20 55 0
30MAR26 6.75 C 0.19 0.19 0.19 0.16 -0.01 43 30 31 +28
30MAR26 7.00 C 0.16 0.16 0.16 0.12 -0.01 43 60 543 -60
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 44 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.21 -0.03 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.13 -0.03 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.04 -0.02 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.95 -0.04 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.87 -0.03 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.79 -0.03 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.71 -0.03 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.55 -0.03 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.46 -0.05 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.39 -0.03 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.32 -0.04 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 -0.02 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 -0.02 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.00 -0.02 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 -0.04 43 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 -0.03 43 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.61 -0.04 43 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 -0.02 45 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.02 44 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.40 -0.01 45 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 -0.01 45 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 0.00 45 0 62 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.01 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 0.00 45 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 44 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 0.00 45 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 0.00 45 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 5 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.03 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 -0.02 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 -0.03 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 -0.02 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 -0.04 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.01 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 0.00 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.01 47 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.01 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.01 47 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.01 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.01 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.01 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.64 -0.03 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.58 -0.03 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 -0.04 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.31 -0.04 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 -0.03 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.05 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
TOTAL CALL 1,054 21,700 -29
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 132 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 103 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 98 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 60 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 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 36 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 0.00 37 0 165 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 103 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 0.00 38 0 300 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 0.00 38 4 315 -4
30DEC25 5.25 P 0.15 0.16 0.14 0.15 +0.01 38 54 663 +46
30DEC25 5.50 P 0.27 0.28 0.27 0.26 +0.01 36 21 825 +17
30DEC25 5.75 P 0.43 0.43 0.43 0.43 +0.02 36 1 1,033 0
30DEC25 6.00 P 0.68 0.68 0.68 0.65 +0.03 40 5 591 -5
30DEC25 6.25 P 0.85 0.85 0.85 0.89 +0.07 47 45 636 -45
30DEC25 6.50 P 0.00 0.00 0.00 1.11 +0.03 43 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.35 +0.01 0 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.85 +0.02 0 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 2.10 +0.02 0 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 42 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 24 0
29JAN26 4.50 P 0.05 0.05 0.05 0.05 +0.01 41 30 30 +22
29JAN26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 114 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 0.00 40 0 71 0
29JAN26 4.80 P 0.09 0.09 0.09 0.10 0.00 39 100 121 +70
29JAN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
29JAN26 5.00 P 0.15 0.15 0.15 0.16 +0.01 40 2 346 +2
29JAN26 5.25 P 0.24 0.24 0.24 0.24 0.00 38 10 343 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 776 0
29JAN26 5.75 P 0.00 0.00 0.00 0.53 +0.02 39 0 698 0
29JAN26 6.00 P 0.00 0.00 0.00 0.72 +0.03 40 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.93 +0.05 41 0 355 0
29JAN26 6.50 P 0.00 0.00 0.00 1.15 +0.03 42 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.38 +0.02 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.62 +0.02 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 0.00 46 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 +0.02 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.37 +0.03 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.60 0.00 0 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.60 +0.02 0 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 41 0 8 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 0.00 41 0 9 0
26FEB26 4.70 P 0.14 0.14 0.14 0.14 +0.01 41 30 78 -16
26FEB26 4.80 P 0.00 0.00 0.00 0.16 0.00 40 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.20 +0.01 41 0 538 0
26FEB26 5.00 P 0.23 0.23 0.23 0.23 0.00 41 2 440 +2
26FEB26 5.25 P 0.00 0.00 0.00 0.33 0.00 40 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 +0.01 40 0 266 0
26FEB26 5.75 P 0.00 0.00 0.00 0.62 +0.02 41 0 478 0
26FEB26 6.00 P 0.00 0.00 0.00 0.81 +0.03 43 0 426 0
26FEB26 6.25 P 0.97 0.97 0.97 0.99 +0.01 42 45 45 +45
26FEB26 6.50 P 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.42 +0.02 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.68 +0.05 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.89 +0.02 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 +0.02 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 0.00 50 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.01 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.87 +0.04 56 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.30 P 0.00 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 42 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 42 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 +0.01 44 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 +0.01 42 0 18 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.01 42 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 42 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 432 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 +0.01 41 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.03 43 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.02 42 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.03 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.26 +0.02 44 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.48 +0.03 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 +0.01 44 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 +0.03 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.16 +0.05 48 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.40 +0.01 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.65 +0.03 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.05 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.11 +0.02 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.38 +0.04 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.61 +0.03 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.86 +0.03 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.11 +0.03 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 44 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.02 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.01 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.01 44 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 0.00 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.01 43 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 0.00 43 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 0.00 43 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.04 44 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.02 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 +0.02 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.03 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.63 +0.04 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 +0.04 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 +0.04 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 +0.04 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.49 +0.04 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 +0.02 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 +0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 +0.01 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.41 +0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.65 +0.01 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.88 +0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.13 +0.03 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 0.00 45 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 0.00 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.01 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 0.58 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 0.00 46 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 0.00 46 0 10 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.02 47 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 0.00 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 0.00 46 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.02 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.02 47 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.03 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.16 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 +0.02 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 +0.01 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 +0.01 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.02 +0.01 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 -0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 +0.01 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.94 +0.02 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.16 0.00 50 0 3 0
30DEC26 4.30 P 0.43 0.43 0.43 0.43 -0.02 46 11 11 +11
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 0.00 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 0.00 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 0.00 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 0.00 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.01 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 0.00 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 0.00 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 0.00 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.01 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 +0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 +0.01 50 0 0 0
TOTAL PUT 360 23,656 +155
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$ 51.62
30DEC25 29.00 C 0.00 0.00 0.00 22.69 -0.19 69 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.69 -0.43 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.69 -0.42 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.69 -0.25 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.70 -0.19 55 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.70 -0.24 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.70 -0.44 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.70 -0.19 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.71 -0.24 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.71 -0.41 36 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.71 -0.24 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.62 -0.40 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.62 -0.34 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.72 -0.15 26 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.72 -0.24 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.72 -0.49 0 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 6.73 -0.45 20 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.73 -0.14 16 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 4.75 -0.35 17 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 3.80 -0.18 18 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 2.90 -0.14 18 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.02 -0.21 16 0 120 0
30DEC25 52.50 C 0.82 0.82 0.63 0.65 -0.13 17 53 302 -49
30DEC25 55.00 C 0.19 0.19 0.19 0.13 -0.05 17 10 1,896 +10
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 1,367 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.79 -0.28 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.84 -0.22 19 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.85 -0.49 18 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.88 -0.30 18 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.93 -0.23 18 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.01 -0.12 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.14 -0.10 18 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.34 -0.11 18 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.62 -0.12 18 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 1.21 -0.15 18 0 42 0
29JAN26 55.00 C 0.00 0.00 0.00 0.49 -0.10 18 0 570 0
29JAN26 57.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 117 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 111 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 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 10.84 -0.12 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.87 -0.20 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.97 -0.18 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.01 -0.33 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.07 -0.33 19 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.16 -0.31 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.29 -0.05 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.47 -0.21 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.72 -0.19 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.04 -0.18 19 0 0 0
26FEB26 52.50 C 1.81 1.81 1.81 1.64 -0.12 18 50 81 0
26FEB26 55.00 C 0.91 0.91 0.91 0.81 -0.10 19 2 69 0
26FEB26 57.50 C 0.00 0.00 0.00 0.37 -0.05 19 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.72 -0.48 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.71 -0.46 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.74 -0.44 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.76 -0.18 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.77 -0.49 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.78 -0.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.78 -0.44 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.80 -0.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.85 -0.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.87 -0.25 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.90 -0.37 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.92 -0.39 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 10.95 -0.42 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.00 -0.07 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.06 -0.35 13 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.19 -0.15 19 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.28 -0.13 19 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.41 -0.39 19 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.57 -0.23 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.79 -0.27 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.07 -0.31 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.41 -0.46 19 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.05 -0.47 18 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.19 -0.30 19 0 265 0
30MAR26 57.50 C 0.85 0.85 0.85 0.61 -0.25 19 2 31 +2
30MAR26 60.00 C 0.00 0.00 0.00 0.29 -0.20 19 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.12 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.07 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.04 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.93 -0.55 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.97 -0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.01 -0.22 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.05 -0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.09 -0.08 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.14 -0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.22 -0.13 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.28 -0.18 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.38 -0.21 11 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.51 -0.23 16 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.92 0.00 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.10 -0.03 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.32 -0.06 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.58 -0.08 21 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.88 -0.11 21 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.23 -0.29 21 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.63 -0.28 21 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.33 -0.26 21 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.24 -0.23 20 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.51 -0.19 20 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.04 -0.10 21 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.66 -0.11 21 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.41 -0.09 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.25 -0.06 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.34 -0.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.47 -0.20 14 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.64 -0.19 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.85 -0.18 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.36 +0.12 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.59 +0.09 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.88 +0.09 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.18 -0.15 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.54 -0.13 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.92 -0.12 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.37 -0.10 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.11 -0.08 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.09 -0.06 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.21 -0.04 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 -0.04 22 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 -0.01 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 0.00 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.00 -0.15 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.26 -0.12 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.54 -0.12 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.13 -0.10 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.45 +0.16 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.80 -0.07 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.20 -0.06 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.61 -0.04 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.07 -0.04 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.85 -0.01 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.82 0.00 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 +0.02 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.22 +0.03 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.69 +0.02 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.35 +0.04 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 +0.03 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 +0.04 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
TOTAL CALL 117 10,804 -37
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 76 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 52 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 45 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 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 163 0
30DEC25 48.00 P 0.13 0.13 0.13 0.07 +0.01 18 10 148 -10
30DEC25 49.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 117 0
30DEC25 50.00 P 0.40 0.40 0.40 0.36 +0.03 18 2 276 -2
30DEC25 52.50 P 0.00 0.00 0.00 1.49 +0.12 18 0 233 0
30DEC25 55.00 P 0.00 0.00 0.00 3.43 +0.15 17 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.88 +0.24 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.38 +0.24 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.88 +0.21 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.40 +0.26 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.88 +0.22 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.40 +0.21 56 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.88 +0.22 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.39 +0.14 64 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 19 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 18 0 11 0
29JAN26 46.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.16 0.00 18 0 150 0
29JAN26 48.00 P 0.37 0.37 0.37 0.29 +0.01 18 10 183 -10
29JAN26 49.00 P 0.49 0.49 0.49 0.50 +0.03 19 30 152 +9
29JAN26 50.00 P 0.00 0.00 0.00 0.78 +0.03 19 0 96 0
29JAN26 52.50 P 0.00 0.00 0.00 1.95 +0.09 19 0 126 0
29JAN26 55.00 P 0.00 0.00 0.00 3.67 +0.06 18 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.90 +0.04 18 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.38 +0.24 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.88 +0.21 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.40 +0.11 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.88 +0.16 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.40 +0.19 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.88 +0.22 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.39 +0.14 49 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 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.52 +0.04 19 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.77 +0.05 19 0 85 0
26FEB26 50.00 P 1.14 1.14 1.14 1.10 +0.07 19 1 45 0
26FEB26 52.50 P 0.00 0.00 0.00 2.29 +0.12 19 0 21 0
26FEB26 55.00 P 0.00 0.00 0.00 4.02 +0.18 20 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.99 +0.03 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.38 +0.12 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.88 +0.21 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.40 +0.11 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.88 +0.16 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.40 +0.19 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.88 +0.22 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.39 +0.14 42 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 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.07 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.08 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.11 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.34 -0.14 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.50 -0.16 19 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 0.72 -0.16 19 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 1.00 -0.18 19 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.35 -0.17 19 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.48 -0.20 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.09 -0.26 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.09 -0.20 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.40 +0.14 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.88 +0.21 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.40 +0.11 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.88 +0.12 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.40 -0.13 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.88 -0.16 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.39 +0.14 38 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 0.00 22 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.03 21 0 78 0
29JUN26 44.00 P 0.00 0.00 0.00 0.53 -0.04 21 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.71 -0.04 21 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 -0.04 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.18 -0.04 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 -0.04 21 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 -0.04 21 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 2.23 -0.04 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.37 -0.02 21 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.87 -0.13 21 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.67 -0.13 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.71 -0.14 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.11 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.40 -0.15 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.88 -0.09 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.40 -0.13 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.88 -0.16 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.39 +0.14 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 +0.06 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 +0.06 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.06 +0.08 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.30 +0.08 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.56 +0.07 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.08 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.26 +0.11 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.61 +0.08 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.04 +0.07 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.26 +0.17 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.72 +0.19 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.40 -0.01 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.28 -0.05 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.67 +0.24 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.88 +0.18 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.21 +0.08 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.50 -0.18 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.88 -0.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.39 -0.01 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.91 +0.09 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.12 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 +0.12 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.67 +0.15 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 +0.16 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.27 +0.13 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.68 +0.16 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 +0.19 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.48 +0.12 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.71 +0.23 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.16 +0.25 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.81 +0.05 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.91 +0.28 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.95 +0.29 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.14 +0.28 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.45 +0.25 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.68 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.98 -0.12 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.39 -0.03 26 0 0 0
TOTAL PUT 53 4,929 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.50
30DEC25 52.50 C 0.00 0.00 0.00 32.00 -1.63 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.53 -1.94 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 27.59 -1.05 92 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.29 -1.29 90 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 22.15 -2.21 38 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.56 -2.04 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 17.53 -1.32 57 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 14.98 -1.68 47 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 12.56 -1.54 42 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.77 -1.46 25 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 7.46 -1.39 25 0 311 0
30DEC25 80.00 C 5.53 5.53 5.23 5.28 -1.34 24 90 530 0
30DEC25 82.50 C 3.46 3.47 3.46 3.48 -1.11 24 60 582 +60
30DEC25 85.00 C 2.12 2.18 2.12 2.15 -0.83 25 80 933 0
30DEC25 87.50 C 1.42 1.42 1.25 1.27 -0.57 25 53 871 +32
30DEC25 90.00 C 0.86 0.86 0.70 0.67 -0.38 26 194 3,362 -45
30DEC25 92.50 C 0.42 0.42 0.42 0.32 -0.21 26 39 4,611 0
30DEC25 95.00 C 0.00 0.00 0.00 0.14 -0.11 26 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.59 -1.20 58 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.29 -1.29 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.40 -1.96 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.83 -1.77 25 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 17.53 -1.32 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.01 -1.94 28 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 12.65 -1.86 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.11 -1.71 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.32 -1.29 27 0 450 0
29JAN26 80.00 C 6.45 6.45 6.45 6.45 -1.17 26 22 561 +22
29JAN26 82.50 C 0.00 0.00 0.00 4.90 -1.03 27 0 1,004 0
29JAN26 85.00 C 0.00 0.00 0.00 3.54 -0.93 26 0 281 0
29JAN26 87.50 C 0.00 0.00 0.00 2.63 -0.68 27 0 477 0
29JAN26 90.00 C 0.00 0.00 0.00 1.83 -0.60 28 0 297 0
29JAN26 92.50 C 0.00 0.00 0.00 1.22 -0.50 27 0 403 0
29JAN26 95.00 C 0.00 0.00 0.00 0.79 -0.37 27 0 266 0
29JAN26 97.50 C 0.00 0.00 0.00 0.50 -0.26 27 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.30 -0.19 27 0 128 0
29JAN26 102.50 C 0.00 0.00 0.00 0.18 -0.12 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.05 27 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 27.59 -1.69 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.30 -1.77 45 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 22.50 -1.86 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.63 -0.97 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.20 -1.52 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.82 -1.48 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.09 -1.42 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.98 -1.04 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.13 -1.58 27 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 7.35 -1.07 27 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 5.84 -1.01 27 0 548 0
26FEB26 85.00 C 0.00 0.00 0.00 4.58 -0.87 27 0 251 0
26FEB26 87.50 C 0.00 0.00 0.00 3.56 -0.73 28 0 167 0
26FEB26 90.00 C 0.00 0.00 0.00 2.73 -0.64 28 0 206 0
26FEB26 92.50 C 0.00 0.00 0.00 2.01 -0.58 28 0 12 0
26FEB26 95.00 C 0.00 0.00 0.00 1.46 -0.46 28 0 60 0
26FEB26 97.50 C 0.00 0.00 0.00 1.04 -0.37 28 0 0 0
26FEB26 100.00 C 0.96 0.96 0.96 0.72 -0.29 28 11 42 +11
26FEB26 102.50 C 0.00 0.00 0.00 0.50 -0.21 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.34 -0.16 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.22 -0.12 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.00 -2.04 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.16 -1.46 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.72 -1.56 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.30 -1.77 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.35 -1.51 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.63 -1.72 33 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 18.25 -1.47 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.42 -1.07 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.98 -0.92 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.67 -1.31 27 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 10.57 -1.29 32 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 8.63 -0.94 30 0 375 0
30MAR26 82.50 C 7.69 7.69 7.69 7.20 -1.05 30 15 435 -15
30MAR26 85.00 C 0.00 0.00 0.00 5.97 -0.95 30 0 1,413 0
30MAR26 87.50 C 5.10 5.10 5.10 4.92 -0.85 30 30 1,310 +30
30MAR26 90.00 C 4.21 4.21 3.94 4.04 -0.76 30 60 2,776 +60
30MAR26 92.50 C 0.00 0.00 0.00 3.23 -0.77 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.56 -0.67 30 0 225 0
30MAR26 97.50 C 2.19 2.19 2.19 2.01 -0.58 30 30 455 0
30MAR26 100.00 C 0.00 0.00 0.00 1.56 -0.49 30 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 1.20 -0.42 30 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.92 -0.34 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.70 -0.28 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.52 -0.24 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.39 -0.19 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.29 -0.15 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.12 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.16 -0.09 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 27.98 -1.46 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.71 -1.39 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.10 -0.76 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.31 -1.25 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.03 -2.08 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.65 -1.29 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 15.10 -1.05 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.36 -1.27 30 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 12.28 -0.67 32 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 10.30 -1.10 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 8.94 -1.10 30 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.81 -0.99 30 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 6.74 -0.80 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.95 -0.73 31 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 5.17 -0.63 31 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.39 -0.65 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 3.81 -0.60 31 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.22 -0.57 31 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 2.73 -0.47 31 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 2.29 -0.45 31 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.93 -0.37 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.61 -0.35 31 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.35 -0.29 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.09 -0.25 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.90 -0.22 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.75 -0.19 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.62 -0.17 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.52 -0.13 31 0 1 0
29JUN26 127.50 C 0.86 0.86 0.86 0.42 -0.13 31 30 175 +30
29SEP26 57.50 C 0.00 0.00 0.00 28.20 -1.58 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.07 -1.86 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.10 -1.23 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.51 -0.68 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.71 -1.48 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.01 -1.30 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 16.37 -1.40 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.45 -0.64 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.80 -0.55 32 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 12.48 -0.46 32 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 10.92 -0.79 31 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 9.83 -0.67 31 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 8.88 -0.59 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.89 -0.55 32 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 7.04 -0.58 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 6.35 -0.42 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.59 -0.46 32 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 4.93 -0.52 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 4.40 -0.51 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.88 -0.54 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.50 -0.42 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.16 -0.34 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.73 -0.35 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.44 -0.27 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.14 -0.19 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.86 -0.17 32 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 24.38 -1.41 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.51 -1.27 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.62 -1.30 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.99 -1.24 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.42 -1.24 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.99 -1.16 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.60 -1.16 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.51 -0.91 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.14 -1.07 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.06 -0.96 30 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 10.04 -0.96 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.09 -0.89 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 8.25 -0.85 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.41 -0.85 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.73 -0.73 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.06 -0.73 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.46 -0.67 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.04 -0.57 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.58 -0.57 31 0 3 0
TOTAL CALL 714 54,357 +185
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,247 0
30DEC25 72.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 691 0
30DEC25 75.00 P 0.17 0.17 0.17 0.10 +0.05 26 80 3,069 +80
30DEC25 77.50 P 0.34 0.34 0.34 0.28 +0.11 25 13 569 +13
30DEC25 80.00 P 0.72 0.72 0.65 0.70 +0.26 26 162 4,776 -138
30DEC25 82.50 P 1.29 1.39 1.29 1.44 +0.46 26 42 3,390 0
30DEC25 85.00 P 0.00 0.00 0.00 2.62 +0.72 26 0 7,530 0
30DEC25 87.50 P 4.20 4.20 4.20 4.20 +0.96 27 1 979 0
30DEC25 90.00 P 0.00 0.00 0.00 6.14 +1.16 28 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 8.35 +1.59 29 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 10.69 +1.32 31 0 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 13.39 +1.66 42 0 200 0
30DEC25 100.00 P 0.00 0.00 0.00 15.61 +1.47 38 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 18.14 +1.14 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.60 +1.60 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.13 +0.98 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.67 +1.54 58 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.14 +1.48 60 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.65 +0.98 64 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.14 +1.46 67 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.63 +0.93 70 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.14 +1.01 74 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.61 +1.41 76 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.12 +1.42 79 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 65.00 P 0.11 0.11 0.11 0.02 0.00 27 5 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 79 0
29JAN26 70.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 713 0
29JAN26 72.50 P 0.00 0.00 0.00 0.28 +0.05 27 0 420 0
29JAN26 75.00 P 0.00 0.00 0.00 0.57 +0.12 27 0 256 0
29JAN26 77.50 P 1.09 1.09 1.09 1.02 +0.19 27 3 332 -3
29JAN26 80.00 P 1.70 1.70 1.60 1.68 +0.32 27 90 730 0
29JAN26 82.50 P 2.68 2.68 2.60 2.60 +0.46 27 3 768 -2
29JAN26 85.00 P 0.00 0.00 0.00 3.85 +0.67 28 0 356 0
29JAN26 87.50 P 0.00 0.00 0.00 5.32 +0.80 28 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 6.83 +0.68 26 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 9.09 +1.06 30 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 10.92 +1.05 27 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 13.39 +1.12 30 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 15.84 +1.23 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.17 +1.17 33 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 20.68 +1.42 37 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 23.69 +1.54 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.67 +1.19 42 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.14 +1.48 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.65 +0.98 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.35 +0.06 28 0 155 0
26FEB26 72.50 P 0.65 0.65 0.65 0.63 +0.11 28 1 49 +1
26FEB26 75.00 P 0.00 0.00 0.00 1.04 +0.18 28 0 368 0
26FEB26 77.50 P 0.00 0.00 0.00 1.60 +0.27 28 0 897 0
26FEB26 80.00 P 0.00 0.00 0.00 2.34 +0.35 27 0 407 0
26FEB26 82.50 P 3.31 3.31 3.31 3.34 +0.48 28 10 190 0
26FEB26 85.00 P 0.00 0.00 0.00 4.56 +0.60 28 0 122 0
26FEB26 87.50 P 0.00 0.00 0.00 6.10 +0.80 28 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 7.78 +0.90 29 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 9.69 +1.49 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.06 +1.05 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.90 +1.48 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.17 +1.56 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.54 +1.54 34 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.82 +1.14 34 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.69 +1.54 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 0.00 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.32 +0.03 30 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 377 0
30MAR26 70.00 P 0.97 0.97 0.97 0.84 +0.07 30 30 90 +30
30MAR26 72.50 P 1.37 1.37 1.37 1.28 +0.13 30 30 77 0
30MAR26 75.00 P 1.91 1.91 1.87 1.84 +0.21 30 33 837 +30
30MAR26 77.50 P 0.00 0.00 0.00 2.55 +0.30 30 0 788 0
30MAR26 80.00 P 3.47 3.47 3.47 3.45 +0.39 30 4 3,760 -4
30MAR26 82.50 P 4.50 4.50 4.50 4.51 +0.48 30 28 446 0
30MAR26 85.00 P 5.84 5.84 5.67 5.73 +0.55 30 203 1,635 0
30MAR26 87.50 P 7.17 7.17 7.17 7.17 +0.62 30 60 2,101 -30
30MAR26 90.00 P 0.00 0.00 0.00 8.45 +0.38 29 0 1,069 0
30MAR26 92.50 P 0.00 0.00 0.00 10.59 +0.72 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 12.54 +0.89 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.94 +0.41 28 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 16.66 +1.51 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 18.97 +1.67 34 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 20.82 +1.14 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.69 +1.51 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.67 +1.19 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.14 +0.77 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.65 +0.98 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.56 +1.88 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.63 +0.93 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.14 +1.01 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.62 +1.42 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.12 +1.42 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 +0.04 31 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.79 +0.05 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.18 +0.11 31 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.57 +0.08 31 0 126 0
29JUN26 70.00 P 0.00 0.00 0.00 2.09 +0.18 31 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.73 +0.24 31 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 3.50 +0.29 30 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 4.42 +0.35 30 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 5.47 +0.41 30 0 103 0
29JUN26 82.50 P 0.00 0.00 0.00 6.73 +0.57 31 0 274 0
29JUN26 85.00 P 7.80 7.80 7.80 8.24 +0.82 32 12 488 +12
29JUN26 87.50 P 0.00 0.00 0.00 9.42 +0.30 31 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 11.08 +0.76 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.78 +0.73 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 14.56 +0.79 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.48 +1.10 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.45 +1.14 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.50 +1.29 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.66 +1.00 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.16 +1.47 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.77 +0.92 32 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.18 +1.23 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.49 +1.20 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.84 +1.29 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.12 +1.24 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.10 +1.94 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.91 +1.29 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.31 +1.35 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.88 +0.14 32 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 +0.24 33 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.68 +0.29 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.19 +0.28 33 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 2.75 +0.30 33 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 3.47 +0.35 33 0 114 0
29SEP26 72.50 P 0.00 0.00 0.00 4.25 +0.36 33 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 5.15 +0.42 32 0 640 0
29SEP26 77.50 P 0.00 0.00 0.00 6.17 +0.43 33 0 449 0
29SEP26 80.00 P 7.26 7.26 7.26 7.31 +0.52 33 5 816 -5
29SEP26 82.50 P 8.54 8.54 8.54 8.69 +0.67 33 140 1,064 +140
29SEP26 85.00 P 0.00 0.00 0.00 9.80 +0.51 32 0 89 0
29SEP26 87.50 P 11.40 11.40 11.40 11.45 +0.72 33 1 1 0
29SEP26 90.00 P 0.00 0.00 0.00 12.95 +0.75 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.60 +0.76 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.57 +1.07 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.24 +0.94 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.50 +0.36 32 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 22.10 +1.03 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.15 +1.08 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.20 +1.36 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.86 +0.63 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.40 +1.03 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.68 +1.14 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.88 +1.20 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.42 +0.90 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.06 +0.12 31 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 2.69 +0.17 32 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.36 +0.18 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.14 +0.24 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.99 +0.25 32 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 5.98 +0.33 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.03 +0.34 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.23 +0.43 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.48 +0.44 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.68 +0.36 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 12.33 +0.56 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.87 +0.63 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.53 +0.69 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.21 +0.71 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.04 +0.81 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.53 +0.46 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.82 +0.89 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.84 +0.96 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.46 +0.56 32 0 0 0
TOTAL PUT 956 64,166 +124
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$ 7.07
30DEC25 4.30 C 0.00 0.00 0.00 2.83 -0.01 146 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.72 -0.02 135 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.48 -0.07 88 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 0.00 123 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.08 -0.06 72 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 -0.06 63 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.58 -0.05 54 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.33 -0.06 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.08 -0.05 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.83 -0.05 29 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.58 -0.06 21 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.34 -0.05 18 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.13 -0.05 15 0 805 0
30DEC25 7.25 C 0.05 0.05 0.05 0.03 -0.03 15 20 1,042 -20
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 360 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.38 -0.07 67 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 -0.01 92 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.18 -0.07 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.08 -0.07 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.86 -0.03 67 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.61 -0.03 58 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 -0.02 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.83 -0.06 24 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.58 -0.06 18 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.35 -0.05 17 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 210 0
29JAN26 7.25 C 0.08 0.08 0.08 0.08 -0.02 17 31 722 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.34 -0.01 76 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 -0.02 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 -0.02 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.88 -0.01 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 -0.02 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.37 -0.02 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 -0.03 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 -0.07 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.37 -0.05 17 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.03 17 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.02 17 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.38 -0.07 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 -0.01 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.02 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 -0.03 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 -0.03 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 -0.04 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 -0.02 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.06 18 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.05 17 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 -0.03 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.02 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 4.70 C 0.00 0.00 0.00 2.38 -0.07 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.02 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.03 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.03 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.04 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.02 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.03 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.03 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.38 -0.07 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.02 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.04 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.05 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.06 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.05 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.05 19 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.03 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.04 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.06 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 -0.06 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.05 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
TOTAL CALL 51 5,451 -20
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 71 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 53 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 0.00 15 0 556 0
30DEC25 7.00 P 0.15 0.15 0.15 0.16 +0.02 14 5 1,106 +5
30DEC25 7.25 P 0.00 0.00 0.00 0.35 +0.03 13 0 817 0
30DEC25 7.50 P 0.59 0.59 0.59 0.59 +0.05 0 5 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 +0.02 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.23 +0.04 17 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 +0.04 16 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.60 +0.04 15 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.09 +0.03 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 +0.07 20 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.58 +0.07 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 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 +0.01 17 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 +0.02 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 +0.03 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 +0.05 16 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.12 +0.06 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.34 +0.03 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.58 +0.07 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 31 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 22 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 17 0 264 0
30MAR26 6.75 P 0.17 0.17 0.17 0.17 +0.01 17 100 108 +100
30MAR26 7.00 P 0.28 0.28 0.28 0.29 +0.02 17 100 130 +100
30MAR26 7.25 P 0.00 0.00 0.00 0.44 +0.02 16 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 +0.04 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.02 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.12 +0.06 22 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 +0.04 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 +0.07 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 +0.08 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 18 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 18 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 0.00 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.01 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 0.00 17 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 0.00 17 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 +0.05 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.04 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.05 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 +0.06 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.06 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 +0.04 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.02 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.02 20 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.02 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.04 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.05 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 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 0.07 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.05 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 +0.02 26 0 0 0
TOTAL PUT 210 9,509 +205
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$ 13.28
30DEC25 7.50 C 0.00 0.00 0.00 5.80 -0.06 78 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.55 -0.06 72 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.30 -0.06 66 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.05 -0.06 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.53 -0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.29 -0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.30 -0.06 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.31 -0.06 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.81 -0.06 23 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.28 -0.09 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.80 -0.07 0 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.40 -0.06 14 0 582 0
30DEC25 13.50 C 0.00 0.00 0.00 0.15 -0.04 15 0 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.58 -0.06 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.33 -0.06 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.34 -0.06 22 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.36 -0.05 17 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.92 -0.05 17 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.56 -0.05 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.32 -0.03 18 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 365 0
29JAN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 100 0
29JAN26 15.00 C 0.05 0.05 0.05 0.03 -0.01 19 22 22 +22
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.86 -0.06 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.38 -0.02 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.41 -0.04 16 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.02 -0.04 18 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.67 -0.05 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.42 -0.04 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.55 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.33 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.60 -0.06 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.36 -0.06 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.38 -0.03 20 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.42 -0.11 16 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.06 -0.04 19 0 50 0
30MAR26 13.00 C 0.71 0.71 0.71 0.73 -0.04 19 55 105 -5
30MAR26 13.50 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 -0.05 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.87 -0.05 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.36 -0.06 18 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.38 -0.03 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 -0.01 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 -0.04 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 -0.02 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.05 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 -0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 -0.05 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.36 -0.06 17 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.88 -0.08 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 -0.05 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.06 -0.05 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.73 -0.04 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 -0.04 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 0.00 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.04 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 -0.02 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.12 -0.05 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 -0.04 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 -0.03 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 -0.06 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.55 -0.06 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.06 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.94 -0.06 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 -0.07 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.06 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.06 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
TOTAL CALL 77 4,273 +17
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 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 50 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 0.02 -0.01 16 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 0.00 16 0 619 0
30DEC25 13.50 P 0.00 0.00 0.00 0.35 +0.01 16 0 410 0
30DEC25 14.00 P 0.00 0.00 0.00 0.76 +0.04 19 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.26 +0.06 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.74 +0.03 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.25 +0.04 39 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.74 0.00 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.25 0.00 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.75 +0.05 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.24 -0.03 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.76 0.00 68 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.24 -0.02 67 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 0.00 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.24 0.00 18 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.49 +0.02 19 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.84 +0.03 19 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.28 +0.05 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.76 +0.05 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.25 +0.03 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.80 +0.06 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.25 0.00 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.75 +0.05 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.24 -0.03 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.76 -0.01 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.34 +0.08 63 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 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
26FEB26 12.50 P 0.16 0.16 0.16 0.17 +0.01 19 20 20 +5
26FEB26 13.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.58 +0.02 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.91 +0.03 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.32 +0.04 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.78 +0.05 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.25 +0.03 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.80 +0.06 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.25 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.75 -0.02 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 -0.02 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.76 -0.01 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.34 +0.06 53 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 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 0.00 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 +0.02 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 +0.03 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.61 +0.04 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.06 +0.05 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 +0.05 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.02 +0.06 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.52 +0.07 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.08 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.50 +0.07 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.03 +0.11 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.53 +0.09 44 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 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 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 20 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 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 +0.03 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 +0.03 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +0.05 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.05 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 +0.05 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.55 +0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 +0.06 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.06 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 +0.05 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.53 +0.04 35 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 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 +0.03 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 +0.04 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.04 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.05 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 +0.05 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.05 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 +0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.06 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 +0.06 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.06 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 11.00 P 0.33 0.33 0.32 0.31 -0.01 22 50 50 +50
30DEC26 11.50 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.01 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 +0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.02 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 +0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 +0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 +0.04 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 +0.04 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 +0.05 29 0 0 0
TOTAL PUT 70 7,832 +55
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$ 114.60
05DEC25 85.00 C 0.00 0.00 0.00 29.61 -1.11 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 27.12 -1.10 125 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 24.62 -1.10 112 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 22.12 -1.10 99 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 19.62 -1.10 87 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 17.12 -1.11 75 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 14.62 -1.11 63 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 12.12 -1.11 51 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 9.91 -0.83 87 0 0 0
05DEC25 107.50 C 7.62 7.62 7.62 7.24 -1.04 56 2 2 0
05DEC25 110.00 C 0.00 0.00 0.00 4.80 -0.96 44 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 2.71 -1.10 41 0 42 0
05DEC25 115.00 C 1.48 1.48 1.25 1.25 -0.87 42 28 301 +6
05DEC25 117.50 C 0.71 0.71 0.71 0.46 -0.61 42 3 355 +3
05DEC25 120.00 C 0.30 0.33 0.20 0.13 -0.31 43 1,270 2,157 -433
05DEC25 122.50 C 0.00 0.00 0.00 0.03 -0.12 44 0 653 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 706 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,334 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 240 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 900 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 22.17 -1.11 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 19.68 -1.11 43 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 17.31 -0.99 57 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.15 -0.67 65 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 12.56 -0.83 53 0 0 0
12DEC25 105.00 C 10.41 10.41 10.41 9.99 -1.04 42 2 2 +2
12DEC25 107.50 C 0.00 0.00 0.00 7.72 -0.93 39 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 5.77 -0.86 40 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 4.01 -0.97 39 0 20 0
12DEC25 115.00 C 2.90 2.90 2.63 2.69 -0.74 39 54 85 +32
12DEC25 117.50 C 2.09 2.09 1.72 1.74 -0.58 40 70 218 +50
12DEC25 120.00 C 1.30 1.38 1.23 1.03 -0.50 40 1,251 1,301 +1,163
12DEC25 122.50 C 0.00 0.00 0.00 0.57 -0.36 40 0 120 0
12DEC25 125.00 C 0.50 0.50 0.50 0.29 -0.24 39 4 635 +4
12DEC25 127.50 C 0.00 0.00 0.00 0.14 -0.15 39 0 93 0
12DEC25 130.00 C 0.00 0.00 0.00 0.07 -0.08 40 0 26 0
12DEC25 132.50 C 0.00 0.00 0.00 0.03 -0.05 40 0 14 0
12DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC25 42.00 C 73.40 73.40 73.40 72.70 -1.10 108 5 1,587 +5
30DEC25 43.00 C 0.00 0.00 0.00 71.70 -1.10 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 70.70 -1.11 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 69.71 -1.10 109 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 68.71 -1.10 101 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 67.71 -1.10 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 66.71 -1.11 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 65.71 -1.11 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 64.72 -1.10 93 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 62.21 -1.12 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 59.73 -1.10 78 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 57.23 -1.11 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 55.26 -0.59 137 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 52.25 -1.10 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 49.77 -1.09 76 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 47.26 -1.10 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.76 -1.11 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 42.27 -1.11 44 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 40.28 -0.60 95 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 37.35 -1.04 64 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 34.79 -1.10 42 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 32.30 -1.10 42 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 29.80 -1.16 33 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 27.68 -0.75 61 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 25.24 -0.87 58 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 22.39 -1.10 38 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 19.84 -1.22 28 1 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 17.47 -1.21 33 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 15.31 -1.06 38 0 10,261 0
30DEC25 102.50 C 0.00 0.00 0.00 13.24 -0.92 40 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 11.08 -0.99 38 0 9,403 0
30DEC25 107.50 C 0.00 0.00 0.00 9.12 -0.98 37 0 1,977 0
30DEC25 110.00 C 0.00 0.00 0.00 7.37 -0.92 37 0 3,411 0
30DEC25 112.50 C 0.00 0.00 0.00 5.82 -0.89 36 0 2,644 0
30DEC25 115.00 C 5.25 5.25 4.87 4.67 -0.67 38 53 17,933 +51
30DEC25 117.50 C 4.03 4.03 3.85 3.63 -0.61 38 33 2,399 +28
30DEC25 120.00 C 3.12 3.22 2.79 2.82 -0.53 39 116 3,840 +51
30DEC25 122.50 C 2.33 2.48 2.20 2.09 -0.44 38 417 3,382 +202
30DEC25 125.00 C 1.79 1.93 1.75 1.52 -0.36 38 876 3,565 +658
30DEC25 127.50 C 1.52 1.52 1.40 1.08 -0.29 38 322 1,714 -62
30DEC25 130.00 C 1.20 1.20 1.11 0.76 -0.22 38 269 6,063 +9
30DEC25 132.50 C 0.00 0.00 0.00 0.52 -0.17 38 0 2,270 0
30DEC25 135.00 C 0.75 0.75 0.70 0.35 -0.13 38 301 5,793 +299
30DEC25 137.50 C 0.00 0.00 0.00 0.23 -0.09 38 0 1,545 0
30DEC25 140.00 C 0.54 0.54 0.45 0.15 -0.07 38 304 2,800 +96
30DEC25 142.50 C 0.42 0.42 0.42 0.10 -0.04 38 4 4,978 -1
30DEC25 145.00 C 0.33 0.33 0.33 0.07 -0.03 39 25 1,059 0
30DEC25 147.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 395 0
30DEC25 150.00 C 0.20 0.20 0.20 0.03 -0.01 39 6 1,702 -6
30DEC25 152.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 754 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30DEC25 160.00 C 0.10 0.10 0.10 0.01 0.00 42 41 1,370 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 571 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 661 0
30DEC25 170.00 C 0.03 0.03 0.03 0.01 0.00 49 1 1,947 -1
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 353 0
30DEC25 180.00 C 0.05 0.05 0.05 0.01 0.00 56 1 3,955 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 369 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 237 0
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 77 30 1,040 +30
29JAN26 85.00 C 0.00 0.00 0.00 30.86 -0.38 55 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.02 -0.87 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.24 -1.30 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 22.45 -1.27 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 20.64 -0.71 35 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 19.35 -0.50 45 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.84 -0.44 40 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 14.39 -1.00 35 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.43 -0.19 42 0 0 0
29JAN26 107.50 C 11.38 11.42 11.38 11.37 -0.97 39 4 21 +2
29JAN26 110.00 C 0.00 0.00 0.00 9.85 -0.81 39 0 1,489 0
29JAN26 112.50 C 0.00 0.00 0.00 8.44 -0.98 39 0 321 0
29JAN26 115.00 C 7.16 7.16 7.16 7.16 -0.76 39 16 5,589 -14
29JAN26 117.50 C 6.44 6.44 6.44 6.21 -0.62 40 50 1,021 +50
29JAN26 120.00 C 5.39 5.39 5.38 5.29 -0.61 40 3 1,405 +1
29JAN26 122.50 C 4.98 4.98 4.54 4.41 -0.63 40 175 784 +142
29JAN26 125.00 C 4.15 4.15 4.00 3.65 -0.59 40 9 4,139 -6
29JAN26 127.50 C 3.52 3.52 3.37 3.00 -0.53 40 35 994 +30
29JAN26 130.00 C 2.92 2.93 2.92 2.45 -0.47 40 30 1,894 0
29JAN26 132.50 C 0.00 0.00 0.00 1.99 -0.41 39 0 675 0
29JAN26 135.00 C 2.33 2.33 2.20 1.61 -0.35 39 218 1,225 -204
29JAN26 137.50 C 1.95 1.95 1.95 1.29 -0.31 39 65 714 -65
29JAN26 140.00 C 1.69 1.69 1.69 1.03 -0.26 39 80 2,660 0
29JAN26 142.50 C 0.00 0.00 0.00 0.81 -0.23 39 0 319 0
29JAN26 145.00 C 1.40 1.40 1.35 0.64 -0.19 39 21 275 +20
29JAN26 147.50 C 0.00 0.00 0.00 0.50 -0.16 39 0 402 0
29JAN26 150.00 C 1.09 1.09 1.09 0.39 -0.13 39 15 719 +11
29JAN26 152.50 C 1.07 1.07 1.07 0.30 -0.11 39 15 698 +15
29JAN26 155.00 C 0.00 0.00 0.00 0.24 -0.08 39 0 675 0
29JAN26 157.50 C 0.00 0.00 0.00 0.18 -0.07 39 0 421 0
29JAN26 160.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 677 0
29JAN26 162.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 2,728 0
26FEB26 85.00 C 0.00 0.00 0.00 30.98 -1.29 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.35 +0.46 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.83 -0.86 35 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 23.97 -0.93 39 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 22.46 -0.50 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.57 +0.08 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 17.73 -0.92 37 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 16.96 +0.06 43 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 14.78 -0.48 41 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 13.71 -0.01 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 11.80 -0.80 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 10.59 -0.64 41 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 9.32 -0.86 41 0 1,508 0
26FEB26 117.50 C 0.00 0.00 0.00 8.28 -0.62 41 0 152 0
26FEB26 120.00 C 0.00 0.00 0.00 7.38 -0.54 42 0 3,248 0
26FEB26 122.50 C 6.76 6.76 6.75 6.50 -0.56 42 65 134 +50
26FEB26 125.00 C 5.88 5.88 5.88 5.66 -0.53 42 40 222 -40
26FEB26 127.50 C 0.00 0.00 0.00 4.92 -0.48 42 0 65 0
26FEB26 130.00 C 0.00 0.00 0.00 4.25 -0.45 42 0 226 0
26FEB26 132.50 C 4.34 4.34 4.34 3.67 -0.40 42 22 453 0
26FEB26 135.00 C 0.00 0.00 0.00 3.15 -0.36 41 0 122 0
26FEB26 137.50 C 0.00 0.00 0.00 2.70 -0.33 41 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 2.31 -0.29 41 0 161 0
26FEB26 142.50 C 0.00 0.00 0.00 1.96 -0.26 41 0 142 0
26FEB26 145.00 C 0.00 0.00 0.00 1.67 -0.23 41 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.41 -0.21 41 0 340 0
26FEB26 150.00 C 0.00 0.00 0.00 1.19 -0.18 41 0 703 0
30MAR26 42.00 C 0.00 0.00 0.00 73.02 -1.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 72.03 -1.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 71.04 -1.11 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 70.06 -1.10 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 69.07 -1.10 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 68.08 -1.10 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 67.09 -1.10 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 66.10 -1.10 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 65.11 -1.10 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.63 -1.11 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 60.16 -1.11 41 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 57.69 -1.11 41 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 55.26 -1.07 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 52.76 -1.11 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.31 -1.10 42 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 48.15 -0.82 52 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 46.08 0.00 57 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 43.04 -1.10 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.28 -1.71 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 38.19 -2.17 39 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 36.60 -0.32 49 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 32.98 -1.98 25 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 32.49 +0.22 50 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 29.35 -0.87 41 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 27.12 -0.95 40 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 24.76 -1.32 38 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 23.03 -0.62 39 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 21.88 +0.04 44 1 784 0
30MAR26 100.00 C 0.00 0.00 0.00 20.40 +0.29 45 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 17.60 -0.88 39 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 16.87 -0.06 43 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 14.65 -0.82 40 0 309 0
30MAR26 110.00 C 13.60 13.70 13.60 13.68 -0.53 42 100 742 +20
30MAR26 112.50 C 0.00 0.00 0.00 12.40 -0.55 42 0 1,052 0
30MAR26 115.00 C 11.10 11.10 11.10 11.25 -0.57 42 2 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 10.20 -0.54 42 0 11,500 0
30MAR26 120.00 C 9.43 9.43 9.43 9.26 -0.50 42 4 3,344 0
30MAR26 122.50 C 0.00 0.00 0.00 8.41 -0.45 43 0 2,023 0
30MAR26 125.00 C 0.00 0.00 0.00 7.57 -0.56 43 0 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 6.76 -0.56 43 0 1,454 0
30MAR26 130.00 C 0.00 0.00 0.00 6.03 -0.52 42 0 3,883 0
30MAR26 132.50 C 0.00 0.00 0.00 5.37 -0.48 42 0 1,320 0
30MAR26 135.00 C 0.00 0.00 0.00 4.77 -0.45 42 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.23 -0.41 42 0 2,498 0
30MAR26 140.00 C 4.60 4.60 4.60 3.75 -0.38 42 3 2,230 0
30MAR26 142.50 C 4.10 4.10 4.10 3.31 -0.35 42 10 447 0
30MAR26 145.00 C 0.00 0.00 0.00 2.92 -0.32 42 0 3,575 0
30MAR26 147.50 C 0.00 0.00 0.00 2.58 -0.29 42 0 301 0
30MAR26 150.00 C 0.00 0.00 0.00 2.27 -0.26 42 0 2,338 0
30MAR26 152.50 C 0.00 0.00 0.00 1.99 -0.24 42 0 147 0
30MAR26 155.00 C 0.00 0.00 0.00 1.70 -0.27 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.53 -0.20 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.34 -0.18 42 0 27,363 0
30MAR26 162.50 C 0.00 0.00 0.00 1.17 -0.13 42 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.02 -0.12 42 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 0.89 -0.10 42 0 83 0
30MAR26 170.00 C 0.00 0.00 0.00 0.75 -0.12 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.68 -0.08 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.59 -0.07 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.51 -0.07 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.44 -0.07 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.39 -0.05 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 177 0
30MAR26 187.50 C 0.00 0.00 0.00 0.28 -0.05 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 903 0
30MAR26 205.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 73.36 -1.10 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 72.38 -1.10 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 71.40 -1.10 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 70.42 -1.10 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.44 -1.10 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 68.46 -1.10 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 67.48 -1.10 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 66.50 -1.10 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 65.53 -1.10 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.09 -1.10 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 60.67 -1.09 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.26 -1.09 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.86 -1.09 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 53.39 -1.18 39 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 50.86 -0.64 34 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 49.04 -1.38 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 46.08 -1.75 34 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.89 -0.65 37 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 42.42 -0.68 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.21 -0.49 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 37.85 -0.31 42 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 35.11 -1.70 38 0 209 0
29JUN26 85.00 C 34.27 34.27 34.27 33.51 -0.95 40 1 67 +1
29JUN26 87.50 C 0.00 0.00 0.00 31.54 -1.22 40 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 29.92 -0.16 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 28.74 +0.48 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.28 +0.71 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 24.20 -0.76 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 22.99 -0.67 41 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 21.91 -0.01 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 20.08 -1.17 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 18.73 -0.85 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 17.47 -0.82 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 16.30 -0.53 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 15.21 -0.50 42 0 6,300 0
29JUN26 117.50 C 0.00 0.00 0.00 14.21 -0.47 42 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 13.25 -0.52 42 0 430 0
29JUN26 122.50 C 0.00 0.00 0.00 12.38 -0.49 42 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 11.58 -0.46 43 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 10.84 -0.44 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 10.13 -0.43 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 9.37 -0.43 43 0 960 0
29JUN26 135.00 C 0.00 0.00 0.00 8.66 -0.41 43 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 8.01 -0.38 43 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 7.39 -0.36 43 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 6.82 -0.34 43 0 319 0
29JUN26 145.00 C 0.00 0.00 0.00 6.29 -0.32 43 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 5.80 -0.29 43 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 5.34 -0.28 43 0 355 0
29JUN26 152.50 C 0.00 0.00 0.00 4.92 -0.26 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.53 -0.24 43 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 4.17 -0.22 43 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 3.83 -0.21 43 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.52 -0.20 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.24 -0.18 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 2.98 -0.07 43 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 2.73 -0.08 43 0 1,757 0
29JUN26 172.50 C 0.00 0.00 0.00 2.51 -0.07 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.24 -0.13 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.88 -0.12 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.73 -0.10 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.58 -0.10 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.45 -0.09 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.33 -0.09 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.22 -0.08 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.12 -0.07 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.03 -0.06 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.94 -0.06 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.79 -0.05 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 52.15 -1.05 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.96 -1.03 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.81 -1.02 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.70 -1.01 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.64 -0.99 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.64 -0.97 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.69 -0.95 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.60 -0.93 41 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 35.54 -0.53 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 34.19 -0.89 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.94 -1.62 40 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 30.82 -0.84 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.15 -0.31 42 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 27.16 -0.48 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.57 -0.62 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 24.83 -0.74 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.92 +0.36 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 21.95 -0.26 42 0 1 0
29SEP26 110.00 C 21.05 21.05 21.05 20.77 -0.78 42 40 146 +40
29SEP26 112.50 C 0.00 0.00 0.00 19.39 -0.88 41 0 87 0
29SEP26 115.00 C 0.00 0.00 0.00 18.36 -0.84 41 0 979 0
29SEP26 117.50 C 0.00 0.00 0.00 17.39 -0.39 42 0 571 0
29SEP26 120.00 C 16.80 16.88 16.62 16.48 -0.44 42 375 443 +375
29SEP26 122.50 C 0.00 0.00 0.00 15.62 -0.41 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 14.79 -0.41 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 14.03 -0.39 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.32 -0.36 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 12.68 -0.31 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 11.93 -0.41 43 0 164 0
29SEP26 137.50 C 0.00 0.00 0.00 11.22 -0.42 43 0 255 0
29SEP26 140.00 C 0.00 0.00 0.00 10.55 -0.40 43 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 9.91 -0.39 43 0 31 0
29SEP26 145.00 C 10.00 10.00 10.00 9.31 -0.37 43 4 64 +4
29SEP26 147.50 C 0.00 0.00 0.00 8.75 -0.35 43 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 8.22 -0.33 43 0 84 0
29SEP26 152.50 C 0.00 0.00 0.00 7.72 -0.31 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.04 -0.51 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.80 -0.29 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.39 -0.26 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 5.82 -0.25 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.62 -0.24 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.12 -0.22 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.95 -0.22 43 0 25 0
29SEP26 172.50 C 0.00 0.00 0.00 4.64 -0.21 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.36 -0.06 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 3.97 -0.17 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.83 -0.06 43 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.49 -0.16 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.37 -0.05 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.07 -0.14 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.88 -0.13 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.70 -0.12 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.53 -0.12 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.37 -0.12 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.22 -0.11 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 1.96 -0.09 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.72 -0.08 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.51 -0.08 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.33 -0.07 42 0 110 0
30DEC26 90.00 C 0.00 0.00 0.00 34.66 -0.75 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.10 -0.72 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.60 -0.69 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.15 -0.66 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.76 -0.63 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.42 -0.61 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.13 -0.58 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.90 -0.55 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.45 -0.79 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.18 -0.56 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.18 -0.53 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.21 -0.52 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.32 -0.56 42 0 0 0
30DEC26 122.50 C 18.66 18.66 18.66 18.46 -0.53 42 150 150 +150
30DEC26 125.00 C 17.82 17.82 17.82 17.65 -0.51 42 150 150 +150
30DEC26 127.50 C 0.00 0.00 0.00 16.89 -0.47 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.15 -0.46 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.47 -0.43 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.80 -0.32 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 14.06 -0.31 43 0 24 0
TOTAL CALL 7,192 357,316 +2,918
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 217 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 267 0
05DEC25 107.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 229 0
05DEC25 110.00 P 0.22 0.29 0.20 0.17 -0.03 43 95 382 -22
05DEC25 112.50 P 0.51 0.51 0.51 0.63 +0.01 43 2 332 0
05DEC25 115.00 P 1.43 1.53 1.43 1.66 +0.17 42 16 217 -4
05DEC25 117.50 P 0.00 0.00 0.00 3.36 +0.45 43 0 20 0
05DEC25 120.00 P 0.00 0.00 0.00 5.59 +0.81 48 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 8.02 +0.89 58 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 10.40 +0.80 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 12.90 +0.75 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 15.40 +1.10 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 17.90 +1.10 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 20.40 +1.10 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 23.03 +1.23 131 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 25.40 +1.10 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 40 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.04 0.00 40 0 17 0
12DEC25 102.50 P 0.00 0.00 0.00 0.10 0.00 40 0 80 0
12DEC25 105.00 P 0.35 0.35 0.35 0.25 0.00 40 200 225 +200
12DEC25 107.50 P 0.56 0.56 0.56 0.55 +0.02 40 10 123 +10
12DEC25 110.00 P 0.99 1.09 0.99 1.09 +0.08 40 46 186 +46
12DEC25 112.50 P 1.79 1.89 1.79 1.87 +0.15 39 20 132 +10
12DEC25 115.00 P 2.99 2.99 2.90 3.03 +0.22 39 33 87 +3
12DEC25 117.50 P 0.00 0.00 0.00 4.59 +0.48 40 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 6.43 +0.64 41 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 8.54 +0.69 43 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 10.62 +0.59 39 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 13.17 +0.80 48 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 15.74 +0.93 57 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 17.90 +0.73 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 21.01 +1.63 79 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 23.03 +0.58 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 104 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 93 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 0.05 0.05 0.05 0.01 0.00 73 2 1,402 -2
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 51 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 0.14 0.14 0.14 0.02 0.00 39 5 7,874 -5
30DEC25 90.00 P 0.00 0.00 0.00 0.04 0.00 39 0 11,486 0
30DEC25 92.50 P 0.24 0.24 0.22 0.08 +0.01 38 230 2,605 +200
30DEC25 95.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 4,543 0
30DEC25 97.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 4,943 0
30DEC25 100.00 P 0.60 0.60 0.58 0.50 +0.06 38 22 15,372 0
30DEC25 102.50 P 0.86 0.86 0.81 0.82 +0.09 38 70 2,433 +55
30DEC25 105.00 P 1.15 1.26 1.15 1.27 +0.12 38 60 7,078 -12
30DEC25 107.50 P 1.83 1.91 1.74 1.86 +0.14 38 72 3,003 +18
30DEC25 110.00 P 2.58 2.72 2.36 2.66 +0.19 38 127 3,816 +50
30DEC25 112.50 P 0.00 0.00 0.00 3.68 +0.26 38 0 4,992 0
30DEC25 115.00 P 4.59 5.00 4.59 4.90 +0.39 38 225 13,448 -70
30DEC25 117.50 P 0.00 0.00 0.00 6.39 +0.51 39 0 5,109 0
30DEC25 120.00 P 7.95 7.95 7.95 8.13 +0.62 40 5 1,695 -5
30DEC25 122.50 P 0.00 0.00 0.00 9.98 +0.70 41 0 821 0
30DEC25 125.00 P 11.55 11.55 11.55 11.93 +0.73 41 10 538 -10
30DEC25 127.50 P 0.00 0.00 0.00 14.14 +0.86 43 0 848 0
30DEC25 130.00 P 0.00 0.00 0.00 16.40 +0.93 45 0 675 0
30DEC25 132.50 P 18.50 18.50 18.50 18.21 +0.44 38 2 517 0
30DEC25 135.00 P 0.00 0.00 0.00 21.17 +1.05 50 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 23.66 +1.07 54 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 26.19 +1.40 58 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 28.24 +0.62 52 0 80 0
30DEC25 145.00 P 29.90 29.90 29.90 30.40 +0.22 0 1 259 0
30DEC25 147.50 P 0.00 0.00 0.00 33.02 +0.27 52 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 35.40 +0.07 0 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 37.97 +0.07 55 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 40.40 +0.29 0 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 44.13 +2.12 89 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 45.40 +0.48 0 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 47.90 +1.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 50.40 +1.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 52.90 +1.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 55.42 +1.12 67 0 2 -206
30DEC25 172.50 P 0.00 0.00 0.00 57.90 +1.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 60.40 +1.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 62.90 +1.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 65.40 +1.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 67.90 +1.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 70.40 +1.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 72.90 +1.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 75.40 +1.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 77.90 +1.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 80.40 +1.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 83.29 +0.17 110 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 85.40 +1.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 90.40 +1.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 95.40 +1.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 100.40 +1.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 105.40 +1.10 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.16 0.00 39 0 23 0
29JAN26 87.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 259 0
29JAN26 90.00 P 0.63 0.63 0.63 0.40 0.00 39 1 1,434 +1
29JAN26 92.50 P 0.79 0.79 0.79 0.60 +0.01 39 20 1,298 -20
29JAN26 95.00 P 0.96 0.96 0.96 0.87 +0.01 39 40 2,644 +40
29JAN26 97.50 P 1.35 1.35 1.29 1.24 +0.02 39 36 948 -15
29JAN26 100.00 P 0.00 0.00 0.00 1.72 +0.05 39 5 1,940 -5
29JAN26 102.50 P 2.30 2.30 2.18 2.30 +0.10 39 119 1,427 +69
29JAN26 105.00 P 2.94 2.94 2.81 3.00 +0.15 39 121 5,423 +2
29JAN26 107.50 P 3.70 3.70 3.70 3.79 +0.17 39 2 2,475 +2
29JAN26 110.00 P 0.00 0.00 0.00 4.79 +0.25 39 0 12,460 0
29JAN26 112.50 P 5.72 5.72 5.65 5.92 +0.32 39 83 2,474 +77
29JAN26 115.00 P 7.03 7.30 7.03 7.14 +0.30 39 332 6,310 +275
29JAN26 117.50 P 8.45 8.45 8.25 8.65 +0.48 40 3,010 6,368 -10
29JAN26 120.00 P 0.00 0.00 0.00 10.30 +0.50 41 0 552 0
29JAN26 122.50 P 0.00 0.00 0.00 12.00 +0.56 41 0 574 0
29JAN26 125.00 P 0.00 0.00 0.00 13.83 +0.55 41 0 847 0
29JAN26 127.50 P 0.00 0.00 0.00 15.77 +0.65 42 0 76 0
29JAN26 130.00 P 0.00 0.00 0.00 17.79 +0.72 43 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 19.93 +1.00 44 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 21.99 +0.98 43 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 24.31 +0.75 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 26.75 +0.92 47 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 29.12 +0.93 49 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 31.57 +1.00 51 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 34.03 +1.01 53 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 35.52 +0.04 40 0 118 0
29JAN26 152.50 P 0.00 0.00 0.00 38.89 +0.90 56 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 40.40 -0.02 0 0 85 0
29JAN26 157.50 P 43.14 43.14 43.14 44.13 +1.08 63 126 598 +126
29JAN26 160.00 P 0.00 0.00 0.00 45.97 +0.85 57 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 47.90 +0.29 0 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.55 +0.03 41 0 426 0
26FEB26 87.50 P 0.00 0.00 0.00 0.78 +0.06 41 0 63 0
26FEB26 90.00 P 1.24 1.24 1.24 1.05 +0.05 41 50 715 -10
26FEB26 92.50 P 1.48 1.48 1.48 1.43 +0.08 41 50 491 +50
26FEB26 95.00 P 0.00 0.00 0.00 1.88 +0.12 41 5 567 +5
26FEB26 97.50 P 0.00 0.00 0.00 2.39 +0.12 41 0 604 0
26FEB26 100.00 P 0.00 0.00 0.00 2.98 +0.18 41 0 3,629 0
26FEB26 102.50 P 0.00 0.00 0.00 3.60 +0.14 40 0 1,935 0
26FEB26 105.00 P 0.00 0.00 0.00 4.50 +0.27 41 0 1,978 0
26FEB26 107.50 P 0.00 0.00 0.00 5.40 +0.29 41 0 1,206 0
26FEB26 110.00 P 6.38 6.38 6.38 6.45 +0.30 41 48 3,553 0
26FEB26 112.50 P 7.44 7.50 7.44 7.63 +0.32 41 110 3,698 +50
26FEB26 115.00 P 0.00 0.00 0.00 8.95 +0.39 41 0 1,544 0
26FEB26 117.50 P 0.00 0.00 0.00 10.42 +0.55 41 0 400 0
26FEB26 120.00 P 0.00 0.00 0.00 12.02 +0.51 42 0 3,165 0
26FEB26 122.50 P 0.00 0.00 0.00 13.35 +0.16 41 0 274 0
26FEB26 125.00 P 0.00 0.00 0.00 14.73 -0.20 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.28 +0.53 43 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 18.37 -0.22 39 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 20.66 +0.09 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.36 -0.14 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.52 +0.83 46 0 0 0
26FEB26 140.00 P 27.20 27.20 27.20 27.70 +0.85 46 1 1 +1
26FEB26 142.50 P 0.00 0.00 0.00 29.79 +0.73 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.89 +0.97 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 34.60 +1.58 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 35.94 -0.08 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 42 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 0.00 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 2,143 0
30MAR26 77.50 P 0.00 0.00 0.00 0.43 +0.01 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 920 0
30MAR26 82.50 P 0.00 0.00 0.00 0.84 +0.07 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 1.12 +0.05 42 0 2,964 0
30MAR26 87.50 P 0.00 0.00 0.00 1.47 +0.07 42 0 760 0
30MAR26 90.00 P 2.03 2.03 1.97 1.86 +0.07 42 102 24,598 +52
30MAR26 92.50 P 2.27 2.40 2.27 2.38 +0.11 42 97 9,584 +32
30MAR26 95.00 P 2.88 2.88 2.88 2.93 +0.13 42 3 6,110 0
30MAR26 97.50 P 3.56 3.56 3.56 3.49 +0.16 42 65 1,335 0
30MAR26 100.00 P 4.18 4.18 4.18 4.26 +0.21 42 2 2,910 +2
30MAR26 102.50 P 0.00 0.00 0.00 5.05 +0.24 42 0 2,033 0
30MAR26 105.00 P 0.00 0.00 0.00 5.94 +0.23 42 0 1,946 0
30MAR26 107.50 P 0.00 0.00 0.00 6.90 +0.22 41 0 3,474 0
30MAR26 110.00 P 0.00 0.00 0.00 8.02 +0.32 41 0 19,415 0
30MAR26 112.50 P 0.00 0.00 0.00 9.23 +0.34 41 0 3,195 0
30MAR26 115.00 P 0.00 0.00 0.00 10.57 +0.41 42 0 7,649 0
30MAR26 117.50 P 0.00 0.00 0.00 12.02 +0.46 42 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 13.63 +0.46 42 0 12,814 0
30MAR26 122.50 P 0.00 0.00 0.00 15.28 +0.51 43 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 17.15 +0.94 44 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 17.95 -0.35 40 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 20.14 +0.62 42 0 4,622 0
30MAR26 132.50 P 0.00 0.00 0.00 22.52 +0.51 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 24.27 +0.31 43 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 26.72 +0.73 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 28.82 +0.80 46 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 30.64 +0.47 45 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 33.17 +0.83 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 34.62 +0.08 43 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 37.73 +0.91 49 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 39.95 +0.83 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 42.41 +1.99 50 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 44.77 +0.94 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 47.22 +2.10 53 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 49.67 +1.03 54 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 51.37 +1.06 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 54.22 +0.71 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.98 -0.09 49 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 58.14 -0.40 46 0 0 0
30MAR26 175.00 P 60.20 60.20 60.20 60.54 +0.71 45 5 5 +5
30MAR26 177.50 P 0.00 0.00 0.00 62.90 +0.66 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.40 +0.69 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.90 +0.49 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.40 +0.81 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.90 +0.82 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.40 +1.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 77.90 +0.87 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.40 +0.88 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.29 +0.17 60 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.40 +1.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.40 +1.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.40 +1.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.40 +1.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.40 +1.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 +0.03 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.51 +0.04 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.71 +0.08 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.92 +0.06 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 1.20 +0.09 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.49 +0.09 43 0 246 0
29JUN26 80.00 P 0.00 0.00 0.00 1.89 +0.13 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 2.30 +0.20 43 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.81 +0.17 43 0 328 0
29JUN26 87.50 P 0.00 0.00 0.00 3.36 +0.18 43 0 881 0
29JUN26 90.00 P 3.89 3.89 3.89 3.84 +0.07 42 52 6,750 +52
29JUN26 92.50 P 0.00 0.00 0.00 4.48 +0.10 42 0 531 0
29JUN26 95.00 P 0.00 0.00 0.00 5.19 +0.01 42 0 480 0
29JUN26 97.50 P 0.00 0.00 0.00 5.97 +0.05 42 0 262 0
29JUN26 100.00 P 6.70 6.70 6.70 6.89 +0.27 42 2 4,141 -2
29JUN26 102.50 P 0.00 0.00 0.00 7.81 +0.24 42 0 2,554 0
29JUN26 105.00 P 0.00 0.00 0.00 8.92 +0.38 42 0 745 0
29JUN26 107.50 P 0.00 0.00 0.00 10.05 +0.33 42 0 620 0
29JUN26 110.00 P 11.26 11.26 11.12 11.31 +0.47 42 90 11,464 0
29JUN26 112.50 P 0.00 0.00 0.00 12.49 +0.29 42 0 1,238 0
29JUN26 115.00 P 0.00 0.00 0.00 14.02 +0.46 42 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 15.49 +0.49 43 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 16.75 +0.24 42 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 18.63 +0.70 43 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 20.55 +1.27 44 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 22.24 +0.66 44 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 23.80 +0.52 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 24.90 +0.33 42 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 27.68 +0.94 45 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 29.55 +0.75 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 31.52 +0.82 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 32.96 +0.24 43 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 35.61 +1.42 46 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 37.67 +0.85 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 39.76 +0.85 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 41.94 +0.85 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.02 +0.74 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.18 +0.69 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.28 -0.44 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.85 +0.82 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 51.78 -0.56 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.31 +1.44 48 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 57.49 +1.29 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 58.69 +0.15 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.04 +1.02 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.39 +1.02 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.77 +1.03 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.18 +0.77 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.60 +1.01 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 73.03 +0.95 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 75.82 +1.41 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.94 +0.91 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 80.41 +0.89 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 83.29 +0.17 49 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.40 +1.10 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 90.40 +1.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 95.64 +0.65 51 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 100.40 +1.10 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 105.40 +1.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 +0.06 42 0 50 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 +0.09 42 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.47 +0.09 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.80 +0.11 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.22 +0.13 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.64 +0.13 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.18 +0.17 43 0 3,546 0
29SEP26 82.50 P 0.00 0.00 0.00 3.66 +0.10 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.20 +0.07 42 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.89 +0.31 42 0 207 0
29SEP26 90.00 P 5.60 5.60 5.60 5.56 +0.12 42 2 360 0
29SEP26 92.50 P 0.00 0.00 0.00 6.32 +0.06 42 0 796 0
29SEP26 95.00 P 0.00 0.00 0.00 7.16 +0.28 42 0 83 0
29SEP26 97.50 P 0.00 0.00 0.00 8.08 +0.31 42 0 200 0
29SEP26 100.00 P 0.00 0.00 0.00 9.08 +0.34 42 0 3,683 0
29SEP26 102.50 P 0.00 0.00 0.00 10.15 +0.37 42 0 1,505 0
29SEP26 105.00 P 0.00 0.00 0.00 11.30 +0.40 42 0 487 0
29SEP26 107.50 P 12.20 12.20 12.20 12.52 +0.43 42 60 1,178 +60
29SEP26 110.00 P 0.00 0.00 0.00 13.82 +0.46 42 0 1,656 0
29SEP26 112.50 P 14.72 14.72 14.72 15.18 +0.56 42 12 1,517 0
29SEP26 115.00 P 16.14 16.25 16.14 16.62 +0.53 43 75 1,794 0
29SEP26 117.50 P 17.63 17.63 17.63 18.09 +0.60 43 15 831 0
29SEP26 120.00 P 0.00 0.00 0.00 19.36 +0.38 42 0 346 0
29SEP26 122.50 P 0.00 0.00 0.00 20.95 +0.42 43 0 75 0
29SEP26 125.00 P 0.00 0.00 0.00 22.73 +0.58 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 24.67 +1.25 44 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 26.32 +0.52 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 28.00 +0.48 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 29.94 +0.78 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 31.89 +0.75 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 33.55 +1.09 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 34.66 +0.74 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.52 +0.67 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 38.54 +0.81 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.76 +0.84 46 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 42.56 +0.83 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.58 +0.83 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.67 +0.89 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.81 +0.90 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.95 +0.90 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.11 +0.77 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.31 +0.95 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.49 +0.95 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.75 +0.96 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.01 +0.96 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.29 +0.97 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.58 +0.98 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.88 +0.99 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.23 +1.01 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.59 +1.02 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.96 +1.02 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.34 +1.03 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.73 +1.04 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.29 +0.17 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.58 +1.06 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.48 +1.08 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.64 +0.65 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.40 +1.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.40 +1.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.98 0.00 41 0 11 0
30DEC26 92.50 P 0.00 0.00 0.00 7.94 +0.19 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.83 +0.12 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.81 +0.07 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.88 +0.04 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.01 +0.01 42 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.19 +0.07 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.46 +0.36 42 0 0 0
30DEC26 110.00 P 15.78 15.78 15.78 15.79 +0.39 42 15 15 +15
30DEC26 112.50 P 17.15 17.15 17.15 17.16 +0.41 42 15 15 +15
30DEC26 115.00 P 18.62 18.62 18.62 18.63 +0.46 43 15 15 +15
30DEC26 117.50 P 0.00 0.00 0.00 20.12 +0.48 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.20 +0.62 42 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.04 +0.44 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.67 +0.36 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.35 +0.49 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.47 +0.76 44 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 29.37 +0.79 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.06 +0.80 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.81 +0.85 42 0 0 0
TOTAL PUT 6,039 460,490 +1,140
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$ 197.50
30DEC25 85.00 C 0.00 0.00 0.00 112.70 -8.03 84 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 110.20 -8.06 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 107.71 -8.08 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 105.22 -8.06 83 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 102.54 -8.19 0 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 100.05 -8.29 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 97.58 -8.12 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 95.02 -8.27 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 92.56 -8.27 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 90.25 -8.07 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 87.76 -8.02 63 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 85.14 -8.22 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 82.77 -8.00 54 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 80.28 -8.12 60 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 77.78 -8.11 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 76.38 -7.03 110 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 72.79 -8.18 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 70.27 -6.84 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 68.01 -7.97 73 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 65.31 -8.17 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 62.76 -7.72 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 60.33 -8.10 44 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 57.84 -7.54 44 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 55.53 -5.93 58 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 52.87 -6.10 44 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 50.52 -5.97 52 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 48.16 -5.81 54 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 45.47 -7.62 44 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 43.03 -6.06 44 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 40.61 -7.43 44 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 37.82 -6.39 0 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 36.92 -5.33 59 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 34.52 -4.68 56 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 31.23 -6.95 44 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 29.04 -5.72 44 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 26.77 -5.76 43 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 24.73 -5.74 44 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 22.60 -6.36 43 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 20.10 -5.96 40 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 18.29 -6.42 40 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 17.07 -4.49 44 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 15.40 -5.39 44 0 143 0
30DEC25 190.00 C 0.00 0.00 0.00 13.83 -4.02 44 0 139 0
30DEC25 192.50 C 11.90 11.90 11.83 12.24 -4.36 43 54 38 -14
30DEC25 195.00 C 11.50 11.50 11.50 10.68 -4.42 42 7 1,468 0
30DEC25 197.50 C 10.07 10.07 9.00 9.50 -4.07 43 29 142 +12
30DEC25 200.00 C 10.00 10.00 7.90 8.36 -3.84 43 51 473 +11
30DEC25 205.00 C 7.19 7.19 6.38 6.38 -3.32 43 24 975 -18
30DEC25 210.00 C 5.37 5.61 4.60 4.93 -2.93 44 41 595 +2
30DEC25 215.00 C 4.90 4.90 3.71 3.69 -2.24 44 134 420 +10
30DEC25 220.00 C 3.78 3.78 2.68 2.73 -1.79 44 1,124 2,399 +894
30DEC25 225.00 C 2.83 2.87 2.00 1.95 -1.49 44 112 965 +42
30DEC25 230.00 C 2.21 2.21 1.55 1.36 -1.17 44 116 1,691 +99
30DEC25 235.00 C 1.62 1.62 1.62 0.94 -0.90 44 22 1,917 +22
30DEC25 240.00 C 1.13 1.14 0.86 0.64 -0.67 44 78 1,205 +46
30DEC25 245.00 C 0.71 0.71 0.71 0.43 -0.50 44 25 559 +25
30DEC25 250.00 C 0.70 0.70 0.60 0.28 -0.36 44 21 738 0
30DEC25 255.00 C 0.00 0.00 0.00 0.18 -0.26 44 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.12 -0.18 44 0 757 0
30DEC25 265.00 C 0.41 0.41 0.41 0.07 -0.13 44 1 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 205 0
30DEC25 275.00 C 0.34 0.34 0.34 0.03 -0.06 44 5 160 0
30DEC25 280.00 C 0.22 0.22 0.22 0.02 -0.04 45 40 414 +15
30DEC25 285.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 101 0
30DEC25 300.00 C 0.19 0.19 0.19 0.01 0.00 49 1 668 0
29JAN26 170.00 C 0.00 0.00 0.00 33.03 -5.92 51 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 29.68 -5.28 44 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 28.49 -6.46 47 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 26.22 -6.82 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 25.23 -4.18 47 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 23.41 -5.99 47 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 22.18 -4.73 48 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 20.43 -5.58 47 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 19.33 -4.20 48 0 45 0
29JAN26 192.50 C 17.08 17.08 17.08 17.56 -4.43 46 9 24 +9
29JAN26 195.00 C 0.00 0.00 0.00 16.33 -4.19 47 0 30 0
29JAN26 197.50 C 15.45 15.45 15.45 15.15 -4.16 47 15 45 +15
29JAN26 200.00 C 13.66 13.66 13.66 14.09 -3.97 47 1 80 0
29JAN26 205.00 C 0.00 0.00 0.00 12.02 -3.66 47 0 22 0
29JAN26 210.00 C 11.00 11.00 11.00 10.43 -3.18 48 10 124 +10
29JAN26 215.00 C 9.30 9.30 9.30 8.91 -2.89 48 40 295 +40
29JAN26 220.00 C 7.96 8.23 7.94 7.59 -2.61 49 49 198 +47
29JAN26 225.00 C 7.30 7.30 6.94 6.34 -2.40 49 10 96 0
29JAN26 230.00 C 6.02 6.02 6.02 5.27 -2.13 48 2 428 -2
29JAN26 235.00 C 4.92 4.92 4.92 4.36 -1.87 48 45 581 +45
29JAN26 240.00 C 0.00 0.00 0.00 3.59 -1.64 48 0 920 0
29JAN26 245.00 C 3.70 3.70 3.70 2.94 -1.43 48 22 879 +22
29JAN26 250.00 C 3.30 3.45 3.30 2.40 -1.24 48 45 339 -13
29JAN26 255.00 C 0.00 0.00 0.00 1.95 -1.06 48 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 1.58 -0.91 48 0 60 0
29JAN26 265.00 C 0.00 0.00 0.00 1.27 -0.78 48 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 1.02 -0.66 48 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.82 -0.56 48 0 0 0
29JAN26 280.00 C 1.50 1.50 1.50 0.65 -0.47 48 50 123 +50
29JAN26 285.00 C 0.00 0.00 0.00 0.51 -0.40 48 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.40 -0.34 48 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.32 -0.28 48 0 31 0
29JAN26 300.00 C 1.04 1.04 0.82 0.26 -0.22 48 16 90 +12
26FEB26 170.00 C 0.00 0.00 0.00 35.68 -5.49 50 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 32.97 -6.42 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 31.36 -6.32 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 30.71 -5.33 50 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 29.08 -5.10 50 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 28.30 -3.55 52 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 26.64 -4.09 51 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 24.74 -3.60 50 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 22.81 -4.13 48 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 22.13 -4.21 50 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 20.94 -3.34 50 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 19.76 -3.83 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 18.68 -3.69 50 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 16.71 -3.37 50 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 14.93 -3.08 51 0 115 0
26FEB26 215.00 C 0.00 0.00 0.00 13.26 -2.83 51 0 84 0
26FEB26 220.00 C 12.00 12.00 11.58 11.76 -2.75 51 18 190 +18
26FEB26 225.00 C 0.00 0.00 0.00 10.33 -2.67 51 0 85 0
26FEB26 230.00 C 0.00 0.00 0.00 9.04 -2.48 51 0 147 0
26FEB26 235.00 C 8.07 8.07 8.07 7.90 -2.27 51 4 56 +4
26FEB26 240.00 C 7.60 7.60 7.60 6.89 -2.06 51 3 63 0
26FEB26 245.00 C 0.00 0.00 0.00 5.99 -1.88 51 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 5.20 -1.70 51 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 4.37 -1.67 50 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 3.78 -1.50 50 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 3.26 -1.35 50 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 2.81 -1.08 50 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 2.42 -0.97 50 0 3 0
26FEB26 280.00 C 0.00 0.00 0.00 2.08 -0.86 50 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 113.67 -7.06 71 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 110.36 -7.90 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 108.01 -7.78 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 106.48 -6.80 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 103.87 -6.86 65 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 101.69 -6.65 69 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 99.47 -6.23 70 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 97.45 -5.84 74 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 94.70 -6.13 68 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 91.39 -6.93 52 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 89.96 -5.82 66 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 86.92 -6.58 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 84.87 -5.97 61 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 82.99 -5.78 64 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 79.81 -6.60 55 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 78.81 -5.20 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 76.86 -5.99 67 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 73.64 -5.62 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 71.74 -6.58 61 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 68.68 -6.10 55 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 65.35 -7.26 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 64.08 -5.97 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 63.29 -4.72 60 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 58.96 -7.88 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 57.81 -6.04 53 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 55.80 -5.86 53 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 53.75 -6.59 53 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 52.10 -6.26 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 48.35 -7.82 47 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 46.55 -6.93 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.71 -6.70 51 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 43.95 -5.77 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.42 -6.75 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.91 -5.18 52 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 39.13 -5.36 52 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 36.68 -6.29 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.89 -5.60 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 35.12 -4.48 53 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 32.33 -6.24 50 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 32.23 -4.05 53 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 29.64 -5.59 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 29.20 -4.57 52 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.13 -4.93 50 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 26.44 -5.01 52 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 25.46 -3.96 52 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 24.38 -3.94 52 0 0 0
30MAR26 200.00 C 22.86 22.86 22.52 23.32 -3.76 52 45 273 +45
30MAR26 205.00 C 21.56 22.11 21.56 21.31 -3.45 53 30 118 +30
30MAR26 210.00 C 19.77 19.77 19.77 19.53 -3.21 53 15 415 0
30MAR26 215.00 C 0.00 0.00 0.00 17.85 -3.05 53 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 16.32 -2.83 53 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 14.81 -2.97 53 0 0 0
30MAR26 230.00 C 14.45 14.45 14.45 13.39 -2.83 53 15 151 +15
30MAR26 235.00 C 0.00 0.00 0.00 12.09 -2.66 53 0 15 0
30MAR26 240.00 C 0.00 0.00 0.00 10.91 -2.48 53 0 599 0
30MAR26 245.00 C 0.00 0.00 0.00 9.83 -2.32 53 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 8.85 -2.16 53 0 6 0
30MAR26 255.00 C 0.00 0.00 0.00 7.96 -2.00 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 7.15 -1.86 53 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 6.23 -1.92 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 5.59 -1.77 52 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 5.01 -1.63 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 4.49 -1.32 52 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 4.02 -1.22 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 3.60 -1.12 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.22 -1.03 52 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.87 -0.95 52 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 2.29 -0.80 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.82 -0.67 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.45 -0.56 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 1.15 -0.47 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.91 -0.39 52 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.73 -0.32 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.57 -0.27 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 83.64 -5.55 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 81.25 -4.46 57 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 79.42 -5.68 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 76.96 -5.61 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 74.41 -5.17 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.40 -5.28 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.00 -4.57 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 69.00 -4.46 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 67.36 -4.20 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 65.27 -4.33 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 63.61 -4.14 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 61.53 -4.52 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.07 -4.14 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 58.02 -4.25 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.02 -3.49 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 55.06 -3.89 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 53.60 -3.42 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 51.92 -4.67 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 49.15 -5.88 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 49.14 -3.33 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 47.79 -3.20 55 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 44.85 -5.47 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 44.61 -3.20 54 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 42.01 -4.83 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.00 -4.04 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 40.80 -4.12 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.95 -3.31 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 38.74 -2.74 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.92 -3.77 54 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 35.80 -3.00 54 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 34.69 -3.52 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 34.12 -2.47 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 32.70 -3.80 54 2,500 2,697 +2,500
29JUN26 205.00 C 0.00 0.00 0.00 29.66 -3.60 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 29.01 -2.85 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 27.00 -2.82 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 25.22 -2.60 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 23.14 -3.24 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 21.66 -3.35 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 20.40 -2.87 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.24 -3.01 54 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 18.22 -2.74 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 17.05 -2.59 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 15.94 -1.91 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 14.89 -1.83 54 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 13.90 -1.75 54 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 12.60 -2.05 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 11.76 -1.95 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 10.97 -1.86 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 10.24 -1.77 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 9.55 -1.68 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 8.91 -1.60 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 8.32 -1.51 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 7.24 -1.36 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 6.30 -1.22 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 5.48 -1.10 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.77 -0.99 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 4.15 -0.88 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.61 -0.79 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.15 -0.70 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 65.49 -3.37 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 63.66 -3.66 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.57 -3.64 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.64 -3.91 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 58.02 -6.13 52 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 58.00 -3.60 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 56.59 -3.59 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 55.01 -3.84 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 53.09 -4.41 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 52.69 -3.04 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.72 -4.06 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 49.55 -3.54 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 48.06 -4.15 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.56 -3.49 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.60 -4.03 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.69 -3.76 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.70 -3.57 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 43.17 -2.92 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.23 -2.57 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.25 -2.72 55 0 0 0
29SEP26 200.00 C 40.77 40.77 40.77 40.24 -3.38 55 5 35 +3
29SEP26 205.00 C 0.00 0.00 0.00 38.05 -2.94 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 36.62 -2.51 55 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 33.87 -3.29 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 32.10 -3.53 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 31.37 -2.87 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 29.26 -3.38 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 27.81 -3.48 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 26.60 -3.13 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 25.45 -3.42 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 24.28 -3.20 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 23.22 -2.93 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 22.05 -2.83 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 20.94 -2.74 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 19.89 -2.65 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 18.89 -2.56 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 17.95 -2.46 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 17.05 -2.38 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 16.20 -2.29 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 15.39 -1.70 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.19 -2.07 54 0 33 0
30DEC26 180.00 C 0.00 0.00 0.00 52.88 -5.19 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.64 -5.27 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.71 -5.09 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.69 -5.00 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.48 -5.12 52 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.72 -4.82 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.33 -5.20 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 46.04 -4.43 53 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 45.01 -4.51 53 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 43.14 -4.47 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 41.33 -4.41 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.66 -4.33 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 38.13 -4.14 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 36.90 -3.78 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 35.50 -3.70 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 34.13 -3.59 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 33.10 -3.20 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 31.69 -3.50 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 30.66 -3.33 55 0 0 0
TOTAL CALL 4,834 53,625 +3,996
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 52 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 396 0
30DEC25 140.00 P 0.14 0.14 0.14 0.01 0.00 43 100 1,082 0
30DEC25 142.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 235 0
30DEC25 155.00 P 0.40 0.42 0.40 0.17 +0.06 44 19 272 0
30DEC25 157.50 P 0.57 0.57 0.57 0.25 +0.09 44 30 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.35 +0.12 44 0 945 0
30DEC25 162.50 P 0.00 0.00 0.00 0.47 +0.16 44 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.65 +0.22 44 0 1,028 0
30DEC25 167.50 P 0.00 0.00 0.00 0.86 +0.28 44 0 583 0
30DEC25 170.00 P 1.22 1.35 1.22 1.13 +0.36 44 126 2,016 +7
30DEC25 172.50 P 1.60 1.67 1.54 1.46 +0.45 44 22 1,037 +12
30DEC25 175.00 P 1.80 1.98 1.80 1.84 +0.56 44 374 1,603 +329
30DEC25 177.50 P 2.35 2.43 2.35 2.34 +0.70 44 133 1,271 +47
30DEC25 180.00 P 2.87 3.04 2.80 2.88 +0.84 44 172 1,824 +137
30DEC25 182.50 P 2.99 3.60 2.99 3.54 +1.00 45 164 1,154 +161
30DEC25 185.00 P 3.54 4.45 3.46 4.23 +1.14 44 70 1,047 -3
30DEC25 187.50 P 4.99 5.05 4.99 5.05 +1.32 44 16 497 0
30DEC25 190.00 P 4.54 6.21 4.54 5.98 +1.53 44 462 1,001 +89
30DEC25 192.50 P 7.29 7.29 7.29 7.12 +1.83 45 19 587 0
30DEC25 195.00 P 7.00 8.50 7.00 8.33 +2.09 45 120 2,482 -5
30DEC25 197.50 P 8.65 10.00 8.65 9.52 +2.35 45 55 453 -40
30DEC25 200.00 P 9.42 11.29 9.42 10.99 +2.77 45 181 1,153 +31
30DEC25 205.00 P 13.60 14.72 13.60 14.07 +3.33 46 161 925 -61
30DEC25 210.00 P 17.95 18.00 17.95 17.55 +3.88 47 70 976 -17
30DEC25 215.00 P 20.90 20.90 20.90 20.47 +3.39 42 50 375 -50
30DEC25 220.00 P 25.01 25.30 25.01 24.86 +3.84 45 150 264 -150
30DEC25 225.00 P 0.00 0.00 0.00 29.80 +5.13 50 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 34.46 +6.89 52 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 39.21 +7.42 55 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 44.09 +5.68 59 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 48.94 +7.00 62 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 53.85 +7.15 65 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 59.23 +7.69 73 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 62.54 +6.09 50 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 68.43 +7.02 71 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 74.68 +6.29 88 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 77.50 +6.10 0 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 83.46 +6.72 82 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 87.66 +6.26 69 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 93.47 +7.07 88 0 0 -15
30DEC25 295.00 P 0.00 0.00 0.00 98.51 +7.11 92 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 104.71 +8.31 110 0 0 -30
29JAN26 170.00 P 3.72 4.35 3.72 4.23 +0.74 48 32 233 +28
29JAN26 172.50 P 4.30 4.90 4.07 4.84 +0.85 48 44 62 +32
29JAN26 175.00 P 4.97 5.56 4.97 5.51 +1.05 48 24 90 +20
29JAN26 177.50 P 6.08 6.33 6.08 6.25 +1.19 48 45 406 -5
29JAN26 180.00 P 6.80 7.20 6.80 7.09 +1.34 48 36 327 +25
29JAN26 182.50 P 0.00 0.00 0.00 7.92 +1.43 48 0 540 0
29JAN26 185.00 P 8.08 9.20 8.08 8.90 +1.73 48 12 566 +4
29JAN26 187.50 P 0.00 0.00 0.00 9.89 +1.74 48 0 712 0
29JAN26 190.00 P 11.10 11.10 11.10 11.07 +1.89 48 15 947 +15
29JAN26 192.50 P 0.00 0.00 0.00 12.21 +2.05 48 0 216 0
29JAN26 195.00 P 13.73 13.73 13.73 13.53 +2.25 49 17 684 0
29JAN26 197.50 P 14.00 15.07 14.00 14.87 +2.46 49 15 419 0
29JAN26 200.00 P 15.08 16.15 15.08 16.28 +2.66 49 39 605 +1
29JAN26 205.00 P 0.00 0.00 0.00 19.28 +3.01 49 0 2,163 0
29JAN26 210.00 P 21.68 21.68 21.68 22.53 +3.28 50 1 243 -1
29JAN26 215.00 P 0.00 0.00 0.00 25.54 +3.24 48 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 29.23 +3.46 49 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 33.75 +4.38 52 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 37.79 +4.94 52 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 41.36 +4.31 50 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 45.89 +4.20 52 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 50.02 +3.95 51 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 55.54 +5.04 56 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 59.23 +4.18 52 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 63.81 +4.21 52 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 68.52 +4.14 52 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 74.68 +6.29 63 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 80.04 +8.04 68 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 84.35 +7.56 66 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 88.79 +6.27 64 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 93.47 +6.05 64 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 98.51 +5.16 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 104.71 +8.29 78 0 0 0
26FEB26 170.00 P 6.40 7.00 6.40 6.75 +0.75 49 6 22 0
26FEB26 172.50 P 0.00 0.00 0.00 7.71 +0.98 50 0 25 0
26FEB26 175.00 P 0.00 0.00 0.00 8.52 +1.13 50 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 9.43 +1.31 50 0 55 0
26FEB26 180.00 P 0.00 0.00 0.00 10.14 +1.19 49 0 38 0
26FEB26 182.50 P 0.00 0.00 0.00 11.15 +1.30 49 0 30 0
26FEB26 185.00 P 11.70 12.40 11.70 12.23 +1.52 49 17 115 +17
26FEB26 187.50 P 0.00 0.00 0.00 13.35 +1.64 50 0 160 0
26FEB26 190.00 P 0.00 0.00 0.00 14.53 +1.77 50 0 65 0
26FEB26 192.50 P 0.00 0.00 0.00 15.77 +1.91 50 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 17.07 +2.05 50 0 557 0
26FEB26 197.50 P 18.98 18.98 18.98 18.72 +2.48 51 10 130 +10
26FEB26 200.00 P 19.88 19.88 19.88 19.89 +2.37 50 1 84 0
26FEB26 205.00 P 0.00 0.00 0.00 23.06 +2.84 51 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 26.01 +2.85 50 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 29.15 +2.75 50 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 33.14 +3.98 52 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.25 +3.72 53 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 40.11 +2.85 51 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.14 +4.64 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 48.51 +5.76 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 53.47 +4.88 55 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 57.89 +7.00 56 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 61.25 +6.16 53 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 66.55 +5.91 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 70.17 +5.03 53 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 76.33 +7.94 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 81.10 +6.87 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 84.35 +6.88 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 52 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 52 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 73 0
30MAR26 100.00 P 0.92 0.92 0.92 0.15 +0.03 53 100 141 -13
30MAR26 102.50 P 0.00 0.00 0.00 0.19 +0.03 53 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.24 +0.04 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.30 +0.04 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.38 +0.06 52 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.47 +0.07 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.56 +0.07 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.70 +0.12 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.84 +0.12 52 0 490 0
30MAR26 122.50 P 1.68 1.68 1.68 0.99 +0.13 52 2 36 +2
30MAR26 125.00 P 0.00 0.00 0.00 1.19 +0.19 52 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.40 +0.20 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.61 +0.20 52 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.96 +0.34 53 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 2.26 +0.37 53 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.57 +0.38 53 0 49 0
30MAR26 140.00 P 3.10 3.10 3.10 2.88 +0.40 52 10 258 +10
30MAR26 142.50 P 0.00 0.00 0.00 3.38 +0.46 53 0 91 0
30MAR26 145.00 P 3.99 3.99 3.99 3.69 +0.39 52 45 210 +45
30MAR26 147.50 P 4.10 4.35 4.10 4.14 +0.58 52 4 167 +2
30MAR26 150.00 P 4.20 4.65 4.20 4.55 +0.62 52 6 903 +6
30MAR26 152.50 P 0.00 0.00 0.00 5.30 +0.63 53 0 15 0
30MAR26 155.00 P 5.65 6.00 5.65 5.91 +0.85 53 9 149 +9
30MAR26 157.50 P 6.55 6.55 6.55 6.25 +0.64 52 45 145 +45
30MAR26 160.00 P 7.05 7.05 7.05 7.08 +0.87 52 10 142 +10
30MAR26 162.50 P 0.00 0.00 0.00 7.79 +1.08 52 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 8.56 +1.09 52 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.29 +1.14 52 0 500 0
30MAR26 170.00 P 0.00 0.00 0.00 9.97 +1.03 52 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 11.00 +1.27 52 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 11.95 +1.48 52 0 1,110 0
30MAR26 177.50 P 0.00 0.00 0.00 12.95 +1.45 52 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 13.75 +1.33 51 0 277 0
30MAR26 182.50 P 0.00 0.00 0.00 14.86 +1.47 52 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 16.01 +1.56 52 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 17.21 +1.66 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 18.47 +1.77 52 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 19.77 +1.88 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 21.11 +1.98 52 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 22.51 +2.09 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 23.94 +2.19 52 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 27.08 +2.55 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 29.71 +2.24 52 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 32.62 +1.70 51 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.91 +2.85 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 40.67 +2.81 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.91 +4.89 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 48.21 +3.20 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 50.97 +2.14 52 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 56.79 +4.16 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 60.85 +5.68 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 63.06 +3.81 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 68.91 +5.36 56 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 72.88 +4.65 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 78.51 +7.43 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 81.18 +4.94 54 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 87.52 +6.86 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 89.83 +4.48 53 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 94.44 +4.40 53 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 99.11 +4.00 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 104.71 +4.67 57 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 114.07 +5.25 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 126.07 +9.06 70 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 132.62 +5.91 51 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 142.74 +6.09 56 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 152.53 +5.16 54 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 162.50 +6.09 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 172.51 +6.11 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.06 +0.34 54 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.45 +0.41 54 0 230 0
29JUN26 125.00 P 4.00 4.00 4.00 3.77 +0.38 53 2 116 +2
29JUN26 127.50 P 4.20 4.40 4.20 4.20 +0.37 53 4 260 +4
29JUN26 130.00 P 0.00 0.00 0.00 4.64 +0.37 53 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.25 +0.54 54 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.73 +0.58 54 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.28 +0.56 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.84 +0.63 53 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.50 +0.77 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.10 +0.78 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.67 +0.77 53 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.34 +0.79 53 0 485 0
29JUN26 152.50 P 0.00 0.00 0.00 10.08 +0.83 53 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.98 +0.86 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.60 +0.88 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.48 +0.95 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.69 +1.39 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.52 +1.27 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.13 +0.94 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.47 +1.31 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.66 +1.49 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.40 +1.49 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.75 +1.51 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 20.97 +1.83 53 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 22.19 +1.35 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.37 +1.42 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 24.71 +1.53 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.05 +1.65 53 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 27.41 +1.72 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.82 +1.80 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.30 +2.02 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.10 +1.48 53 3,500 4,070 +3,500
29JUN26 205.00 P 0.00 0.00 0.00 34.20 +1.54 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 37.31 +1.66 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.62 +1.60 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.66 +2.48 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.19 +2.60 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.12 +2.12 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 55.07 +2.53 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.46 +3.39 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 62.96 +3.07 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 65.88 +2.16 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.08 +3.54 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.74 +2.30 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.54 +3.97 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.95 +2.29 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 86.43 +2.56 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.11 +4.06 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 96.42 +5.20 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 100.80 +4.22 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 105.23 +4.29 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.62 +4.32 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 118.93 +4.23 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 128.03 +4.67 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 135.44 +2.72 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 146.08 +4.78 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 154.52 +4.18 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 164.08 +4.23 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 174.67 +5.55 62 0 0 0
29SEP26 150.00 P 13.37 13.50 13.37 13.50 +1.04 53 77 511 +77
29SEP26 152.50 P 0.00 0.00 0.00 14.63 +0.99 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.72 +1.20 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.47 +1.03 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.50 +1.11 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.49 +1.11 54 0 0 0
29SEP26 165.00 P 19.30 19.30 19.30 19.30 +0.99 53 3 53 +3
29SEP26 167.50 P 0.00 0.00 0.00 20.62 +1.18 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.75 +1.22 54 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.98 +1.34 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.11 +1.44 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.41 +1.45 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.64 +1.48 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 27.96 +1.36 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.23 +1.44 54 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 30.57 +1.49 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 31.98 +1.58 54 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 33.39 +1.67 54 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 34.84 +1.74 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.23 +1.72 54 0 0 0
29SEP26 200.00 P 37.00 38.00 37.00 37.93 +1.99 55 20 85 +20
29SEP26 205.00 P 0.00 0.00 0.00 40.07 +1.33 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.79 +2.13 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 46.83 +1.62 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.41 +3.95 56 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.09 +2.12 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.71 +3.54 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.34 +2.50 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.27 +3.42 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 68.88 +2.99 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.71 +3.83 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 76.77 +3.12 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.22 +2.69 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 84.77 +3.35 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.27 +2.94 57 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 92.29 +2.99 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.86 +3.38 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 100.15 +2.48 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.43 +2.79 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.05 +4.03 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.29 +4.02 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.86 +1.12 54 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 32.77 +1.92 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.54 +1.16 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 34.91 +1.15 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.04 +1.88 55 0 10 0
30DEC26 192.50 P 0.00 0.00 0.00 38.38 +1.81 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.90 +1.89 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.36 +2.21 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.88 +2.27 55 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.07 +2.04 55 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.03 +1.87 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.38 +2.38 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.74 +2.49 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.93 +2.35 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.53 +2.70 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.99 +2.69 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.34 +1.73 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.22 +2.57 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.54 +1.22 54 0 0 0
TOTAL PUT 6,645 70,274 +4,310
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$ 36.90
30DEC25 17.50 C 0.00 0.00 0.00 19.44 -0.28 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 18.94 -0.28 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.44 -0.28 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.94 -0.29 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.45 -0.28 83 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.95 -0.28 78 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.95 -0.28 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.95 -0.28 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.95 -0.29 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.96 -0.28 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.96 -0.28 47 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.96 -0.28 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.96 -0.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.97 -0.28 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.97 -0.28 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.97 -0.28 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 5.97 -0.29 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.97 -0.29 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 3.98 -0.28 16 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.06 -0.14 22 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.09 -0.22 17 0 130 0
30DEC25 36.00 C 1.31 1.31 1.25 1.23 -0.20 15 70 60 +53
30DEC25 37.00 C 0.65 0.65 0.65 0.59 -0.18 14 20 2,988 0
30DEC25 38.00 C 0.00 0.00 0.00 0.22 -0.11 14 0 684 0
30DEC25 39.00 C 0.13 0.13 0.12 0.07 -0.04 14 2 602 -1
30DEC25 40.00 C 0.07 0.08 0.07 0.02 -0.01 15 122 1,326 -45
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 312 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.03 -0.29 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.04 -0.28 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.04 -0.29 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.05 -0.28 19 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.05 -0.29 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.07 -0.28 17 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.09 -0.29 15 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.16 -0.28 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.35 -0.22 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.60 -0.20 16 0 156 0
29JAN26 37.00 C 1.09 1.09 1.09 0.97 -0.25 15 30 577 0
29JAN26 38.00 C 0.00 0.00 0.00 0.57 -0.13 16 0 424 0
29JAN26 39.00 C 0.00 0.00 0.00 0.30 -0.12 16 0 542 0
29JAN26 40.00 C 0.00 0.00 0.00 0.14 -0.08 16 0 141 0
29JAN26 41.00 C 0.00 0.00 0.00 0.06 -0.05 16 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.11 -0.28 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.11 -0.29 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.12 -0.29 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.14 -0.28 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.17 -0.28 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.23 -0.27 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.35 -0.25 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.57 -0.21 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.88 -0.19 17 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.32 -0.15 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 0.87 -0.13 17 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 0.54 -0.10 17 0 163 0
26FEB26 40.00 C 0.38 0.40 0.38 0.32 -0.07 17 100 120 +76
26FEB26 41.00 C 0.26 0.27 0.26 0.18 -0.04 16 110 139 +99
26FEB26 42.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 13 0
26FEB26 44.00 C 0.09 0.09 0.09 0.03 -0.01 17 45 140 +45
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.09 -0.28 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.60 -0.28 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.10 -0.28 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.11 -0.28 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.12 -0.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.13 -0.28 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.14 -0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.15 -0.28 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.16 -0.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.17 -0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.19 -0.28 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.20 -0.28 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.22 -0.28 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.26 -0.28 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.33 -0.27 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.43 -0.26 17 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.49 -0.28 15 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 2.83 -0.15 17 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.17 -0.17 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.61 -0.16 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.20 -0.12 18 0 100 0
30MAR26 39.00 C 0.87 0.88 0.87 0.85 -0.08 18 46 67 +46
30MAR26 40.00 C 0.61 0.62 0.61 0.58 -0.09 18 122 332 +76
30MAR26 41.00 C 0.47 0.47 0.47 0.38 -0.07 18 14 123 +14
30MAR26 42.00 C 0.35 0.35 0.35 0.24 -0.05 18 20 34 +20
30MAR26 43.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
30MAR26 44.00 C 0.19 0.19 0.19 0.09 -0.03 18 75 256 +61
30MAR26 45.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.33 -0.28 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.35 -0.29 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.37 -0.29 18 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.40 -0.29 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.43 -0.31 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.47 -0.33 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.54 -0.34 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.63 -0.37 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.76 -0.39 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.94 -0.41 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.18 -0.43 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.48 -0.45 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 2.86 -0.45 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.35 -0.41 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 1.85 -0.42 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.45 -0.41 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.13 -0.32 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 0.88 -0.28 18 0 0 0
29JUN26 42.00 C 0.74 0.74 0.74 0.66 -0.26 18 15 5 -5
29JUN26 43.00 C 0.60 0.60 0.56 0.49 -0.23 18 25 17 +11
29JUN26 44.00 C 0.00 0.00 0.00 0.36 -0.20 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.25 -0.18 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.18 -0.16 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.13 18 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.10 18 0 0 0
29JUN26 49.00 C 0.18 0.18 0.18 0.06 -0.08 18 26 26 +26
29SEP26 26.00 C 0.00 0.00 0.00 11.37 -0.29 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.40 -0.29 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.44 -0.30 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.49 -0.31 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 -0.31 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.68 -0.33 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 -0.33 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.05 -0.34 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.32 -0.35 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.66 -0.34 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.06 -0.34 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.47 -0.31 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.08 -0.32 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 1.70 -0.27 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.41 -0.23 19 0 17 0
29SEP26 41.00 C 1.31 1.31 1.31 1.12 -0.24 19 50 73 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 -0.23 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 -0.21 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.54 -0.19 19 0 4 0
29SEP26 45.00 C 0.68 0.68 0.65 0.42 -0.16 19 81 81 +79
29SEP26 46.00 C 0.00 0.00 0.00 0.32 -0.13 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.11 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.09 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.08 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.47 -0.30 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.54 -0.32 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.65 -0.33 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.80 -0.34 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.99 -0.36 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 -0.36 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.56 -0.37 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.94 -0.36 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.37 -0.36 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.87 -0.36 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.44 -0.34 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.05 -0.33 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.72 -0.31 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.44 -0.28 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.19 -0.27 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.99 -0.23 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.81 -0.22 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 -0.20 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.54 -0.18 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.16 19 0 0 0
TOTAL CALL 973 14,878 +555
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 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 91 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 81 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 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 42 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 14 0 330 0
30DEC25 35.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 254 0
30DEC25 36.00 P 0.20 0.20 0.20 0.21 +0.04 14 10 1,119 +10
30DEC25 37.00 P 0.53 0.58 0.53 0.58 +0.11 14 54 1,296 +35
30DEC25 38.00 P 0.00 0.00 0.00 1.24 +0.19 14 0 835 0
30DEC25 39.00 P 0.00 0.00 0.00 2.11 +0.19 14 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 3.10 +0.20 0 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 4.10 +0.28 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.10 +0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 16 0 144 0
29JAN26 35.00 P 0.23 0.23 0.23 0.22 +0.01 15 1 292 0
29JAN26 36.00 P 0.00 0.00 0.00 0.47 +0.03 15 0 546 0
29JAN26 37.00 P 0.00 0.00 0.00 0.91 +0.10 16 0 294 0
29JAN26 38.00 P 0.00 0.00 0.00 1.49 +0.14 15 0 340 0
29JAN26 39.00 P 0.00 0.00 0.00 2.26 +0.14 16 0 415 0
29JAN26 40.00 P 0.00 0.00 0.00 3.14 +0.24 16 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 4.22 +0.28 23 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.10 +0.28 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 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 82 0
26FEB26 34.00 P 0.18 0.18 0.18 0.19 +0.01 16 85 212 +85
26FEB26 35.00 P 0.35 0.35 0.35 0.38 +0.05 16 20 143 +20
26FEB26 36.00 P 0.00 0.00 0.00 0.68 +0.08 16 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 1.10 +0.10 16 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.68 +0.17 16 0 755 0
26FEB26 39.00 P 0.00 0.00 0.00 2.40 +0.13 16 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 3.26 +0.27 17 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 4.22 +0.28 20 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.10 +0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 603 0
30MAR26 33.00 P 0.19 0.19 0.18 0.20 +0.02 17 100 149 +45
30MAR26 34.00 P 0.00 0.00 0.00 0.35 +0.03 17 0 300 0
30MAR26 35.00 P 0.54 0.54 0.54 0.59 +0.04 17 4 356 +4
30MAR26 36.00 P 0.00 0.00 0.00 0.92 +0.05 17 0 286 0
30MAR26 37.00 P 1.33 1.34 1.32 1.43 +0.13 18 79 795 +74
30MAR26 38.00 P 0.00 0.00 0.00 1.92 +0.08 17 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.59 +0.09 17 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.38 +0.12 18 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 4.22 +0.24 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.13 +0.26 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.10 +0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.07 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.08 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.10 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 -0.13 18 0 22 0
29JUN26 34.00 P 0.75 0.75 0.75 0.71 -0.12 18 20 41 +20
29JUN26 35.00 P 0.99 1.06 0.99 0.98 -0.20 18 140 193 +60
29JUN26 36.00 P 1.45 1.48 1.45 1.36 -0.20 18 40 143 +20
29JUN26 37.00 P 1.93 1.94 1.84 1.82 -0.15 18 100 121 +40
29JUN26 38.00 P 2.54 2.54 2.37 2.35 -0.14 18 280 286 +263
29JUN26 39.00 P 0.00 0.00 0.00 2.97 -0.20 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.67 -0.07 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.44 -0.01 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.27 +0.04 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.17 +0.10 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.11 +0.17 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.10 +0.23 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.10 +0.27 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.10 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 10 0
29SEP26 28.00 P 0.19 0.19 0.19 0.14 -0.04 19 15 23 +14
29SEP26 29.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 -0.06 18 0 137 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 -0.09 18 0 92 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 -0.10 18 0 240 0
29SEP26 33.00 P 1.01 1.01 0.99 0.98 -0.11 18 23 277 +23
29SEP26 34.00 P 0.00 0.00 0.00 1.33 -0.13 18 0 17 0
29SEP26 35.00 P 1.81 1.81 1.68 1.76 -0.10 19 207 218 +184
29SEP26 36.00 P 0.00 0.00 0.00 2.21 -0.11 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.80 -0.06 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.33 -0.02 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.98 +0.01 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.67 +0.03 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.42 +0.05 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.21 +0.08 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.04 +0.11 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 +0.12 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.78 +0.16 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.68 +0.17 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.61 +0.20 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.54 +0.20 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.49 +0.22 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.50 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.70 -0.07 19 0 0 0
30DEC26 32.00 P 1.06 1.06 1.03 0.94 -0.10 19 60 66 +60
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.09 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.58 -0.09 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.00 -0.08 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.46 -0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.98 -0.07 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 -0.05 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.20 -0.03 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.88 -0.01 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.62 +0.03 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 +0.04 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 +0.07 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.02 +0.09 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.89 +0.12 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.77 +0.14 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.68 +0.16 19 0 0 0
TOTAL PUT 1,238 22,500 +957
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$ 8.17
30DEC25 4.90 C 0.00 0.00 0.00 3.29 -0.10 87 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.19 -0.12 84 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.94 -0.10 76 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.69 -0.11 68 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.44 -0.11 60 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.19 -0.10 53 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.94 -0.11 46 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.69 -0.11 39 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.44 -0.11 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.19 -0.11 27 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.95 -0.12 27 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.72 -0.10 27 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.49 -0.12 23 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 460 0
30DEC25 8.25 C 0.00 0.00 0.00 0.17 -0.05 22 0 223 0
30DEC25 8.50 C 0.07 0.07 0.07 0.08 -0.03 21 40 388 +40
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.70 -0.12 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.45 -0.11 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.26 -0.05 57 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.96 -0.12 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.71 -0.11 29 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.46 -0.12 25 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.24 -0.10 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.00 -0.10 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.75 -0.10 20 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.58 -0.08 23 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.42 -0.07 23 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.29 -0.05 23 0 76 0
29JAN26 8.50 C 0.18 0.18 0.18 0.19 -0.05 23 21 70 +21
29JAN26 8.75 C 0.00 0.00 0.00 0.12 -0.03 24 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.73 -0.10 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.26 -0.07 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.98 -0.15 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.74 -0.16 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.50 -0.11 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 -0.11 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.05 -0.11 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.86 -0.10 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.67 -0.07 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.51 -0.07 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.39 -0.05 25 0 130 0
26FEB26 8.50 C 0.00 0.00 0.00 0.28 -0.06 25 0 33 0
26FEB26 8.75 C 0.20 0.20 0.20 0.20 -0.04 25 21 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 -0.03 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 7 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.73 -0.12 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.49 -0.14 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.26 -0.07 34 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.01 -0.12 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.78 -0.14 29 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 -0.10 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.34 -0.05 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.96 -0.09 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 -0.05 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.30 -0.06 26 0 30 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 -0.03 26 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 9 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.26 -0.11 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 -0.12 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.83 -0.09 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 -0.09 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.40 -0.10 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.22 -0.08 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.05 -0.07 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.73 -0.08 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.07 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.50 -0.06 27 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.04 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 -0.10 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.52 -0.11 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 -0.10 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.13 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 -0.12 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 -0.11 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 -0.09 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 -0.08 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 -0.08 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 -0.06 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.70 -0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.04 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.03 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 -0.12 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 -0.12 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 -0.12 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 -0.10 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.12 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 -0.10 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.06 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.07 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.07 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.05 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.04 27 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 - 27 0 0 -
TOTAL CALL 82 3,653 +61
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 86 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 65 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 228 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 208 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 +0.02 22 0 632 0
30DEC25 8.00 P 0.12 0.12 0.12 0.11 +0.03 21 40 755 +40
30DEC25 8.25 P 0.00 0.00 0.00 0.22 +0.04 20 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.39 +0.07 21 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.60 +0.09 21 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.84 +0.11 25 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.63 +0.16 51 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.88 +0.16 57 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.33 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.34 +0.11 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.84 +0.11 74 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.34 +0.11 80 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.84 +0.11 87 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.34 +0.11 93 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.84 +0.11 98 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 180 0
29JAN26 7.75 P 0.10 0.10 0.10 0.12 +0.02 23 20 46 +20
29JAN26 8.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 43 0
29JAN26 8.25 P 0.00 0.00 0.00 0.32 +0.05 22 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.67 +0.08 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.88 +0.09 25 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.10 +0.09 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.34 +0.11 26 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.63 +0.16 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.88 +0.12 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.34 +0.11 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.34 +0.11 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
26FEB26 7.00 P 0.05 0.05 0.05 0.04 0.00 25 10 27 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.19 +0.02 24 0 18 0
26FEB26 8.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 32 0
26FEB26 8.25 P 0.00 0.00 0.00 0.40 +0.03 24 0 2 0
26FEB26 8.50 P 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.73 +0.06 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.93 +0.09 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.14 +0.08 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.36 +0.08 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.63 +0.15 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.88 +0.12 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.34 +0.11 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.89 +0.16 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.27 +0.03 26 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.49 +0.03 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.64 +0.06 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.01 +0.12 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.18 +0.10 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.43 +0.15 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.63 +0.08 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.88 +0.12 31 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.34 +0.10 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.89 +0.13 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.34 +0.11 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.84 +0.11 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.34 +0.11 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.84 +0.11 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.34 +0.11 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.84 +0.11 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 27 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.02 27 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.03 27 0 182 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.04 27 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.05 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 +0.05 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.07 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 +0.06 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 +0.06 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.58 +0.08 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.80 +0.10 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.99 +0.08 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.23 +0.10 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.68 +0.10 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.15 +0.11 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.63 +0.11 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.11 +0.11 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.02 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.03 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.03 27 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 180 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.04 27 0 289 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 +0.04 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.06 27 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.03 26 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.05 26 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 +0.06 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.07 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.06 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.07 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 +0.09 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 +0.08 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 +0.09 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.18 +0.10 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 +0.10 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 +0.11 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.05 26 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.04 26 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.07 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.08 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.07 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.73 +0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 +0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 +0.08 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 +0.11 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.18 - 24 0 0 -
TOTAL PUT 70 6,772 +70
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$ 98.15
30DEC25 63.33 C 0.00 0.00 0.00 34.97 -1.97 49 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 34.14 -2.66 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.31 -2.80 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.33 -2.34 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.65 -1.89 47 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 29.82 -2.78 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 28.32 -1.89 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.66 -1.95 37 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 24.86 -2.13 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.34 -2.49 34 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.67 -2.58 26 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 20.01 -1.93 30 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.17 -2.22 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.61 -2.10 0 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.99 -2.16 0 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.75 -1.76 39 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.87 -2.05 29 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.58 -1.76 34 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.82 -1.92 28 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 7.58 -1.66 30 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 6.18 -1.45 28 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 5.22 -1.30 31 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 3.93 -1.35 28 0 263 0
30DEC25 98.32 C 0.00 0.00 0.00 3.18 -1.09 29 0 356 0
30DEC25 99.99 C 2.41 2.41 2.38 2.38 -0.91 29 37 281 +37
30DEC25 103.32 C 0.00 0.00 0.00 1.33 -0.65 29 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 0.69 -0.42 29 0 89 0
30DEC25 109.99 C 0.00 0.00 0.00 0.32 -0.23 29 0 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.14 -0.11 29 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.06 -0.05 30 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.02 -0.03 29 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 -0.01 30 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 37 0 256 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 40 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 43 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 45 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 48 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 51 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 56 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 69 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 85 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 32.54 -1.77 42 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.55 -1.38 50 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.66 -1.91 44 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.66 -2.06 36 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.09 -1.48 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.88 -1.49 39 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.52 -2.48 27 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.04 -2.83 28 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.49 -1.20 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.62 -1.72 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.30 -1.73 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.98 -1.57 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.64 -2.08 32 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.45 -1.68 32 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.69 -1.33 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.91 -1.51 30 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.27 -1.66 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.40 -1.19 33 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.46 -1.14 32 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 7.62 -1.09 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.89 -0.77 32 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.58 -0.96 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.46 -0.77 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.49 -0.69 32 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.71 -0.57 32 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.08 -0.47 32 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.58 -0.38 32 0 30 0
30MAR26 123.32 C 1.64 1.64 1.64 1.19 -0.31 32 1 46 -1
30MAR26 126.65 C 0.00 0.00 0.00 0.89 -0.24 32 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.66 -0.19 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.49 -0.14 32 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.36 -0.11 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.26 -0.09 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.19 -0.06 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.14 -0.04 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.10 -0.03 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.07 -0.03 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.05 -0.02 32 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 -0.01 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 -0.01 33 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 -0.01 32 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.79 -1.08 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.47 -1.07 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.20 -1.02 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.15 -0.93 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.17 -0.90 34 0 18 0
29JUN26 116.66 C 0.00 0.00 0.00 4.38 -0.77 34 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.67 -0.69 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.07 -0.62 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.56 -0.54 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.13 -0.48 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.77 -0.41 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.46 -0.36 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.20 -0.32 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.00 -0.26 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.79 -0.26 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.67 -0.19 34 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.54 -0.18 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.45 -0.14 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.35 -0.12 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.29 -0.11 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.24 -0.09 33 0 29 0
TOTAL CALL 38 13,644 +36
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 58 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 69.99 P 0.02 0.02 0.02 0.01 0.00 46 1 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 34 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.02 +0.01 31 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.03 +0.01 30 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.05 +0.02 29 0 116 0
30DEC25 84.99 P 0.00 0.00 0.00 0.10 +0.04 29 0 72 0
30DEC25 86.66 P 0.35 0.35 0.35 0.18 +0.08 29 1 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.32 +0.13 29 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.52 +0.20 29 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.82 +0.30 29 0 393 0
30DEC25 93.32 P 1.30 1.30 1.30 1.21 +0.40 29 3 662 0
30DEC25 94.99 P 1.78 1.78 1.78 1.74 +0.54 30 1 672 0
30DEC25 96.66 P 2.17 2.17 2.17 2.31 +0.60 29 1 1,123 0
30DEC25 98.32 P 3.14 3.14 3.14 3.11 +0.76 29 40 1,103 +40
30DEC25 99.99 P 0.00 0.00 0.00 4.07 +0.93 29 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 6.41 +1.30 30 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 9.21 +1.59 32 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 12.00 +1.45 29 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 15.34 +1.75 35 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 18.51 +1.71 0 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 22.07 +1.93 47 0 826 0
30DEC25 123.32 P 25.30 25.30 25.25 25.25 +1.86 47 50 359 -1
30DEC25 126.65 P 0.00 0.00 0.00 28.50 +1.85 0 0 90 -84
30DEC25 129.99 P 0.00 0.00 0.00 31.84 +1.91 0 0 611 -62
30DEC25 133.32 P 0.00 0.00 0.00 35.38 +2.16 65 0 1,550 -167
30DEC25 136.65 P 0.00 0.00 0.00 38.89 +2.34 76 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.07 +2.18 74 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.37 +1.28 77 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 48.88 +1.69 88 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.44 +2.43 99 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.77 +2.53 103 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 58.70 +1.97 92 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 62.43 +2.08 110 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.38 +2.13 99 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 68.88 +2.27 109 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.69 +2.71 128 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 76.04 +2.77 131 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 78.86 +2.16 118 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.64 +2.71 136 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.38 +2.04 117 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 88.71 +2.15 120 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.52 +2.64 141 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.38 +2.00 126 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.09 +2.16 144 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.71 +2.83 156 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.09 +0.03 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.12 +0.03 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.17 +0.04 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.25 +0.06 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.33 +0.07 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.46 +0.10 32 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.60 +0.12 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.78 +0.15 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.01 +0.20 32 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.26 +0.22 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.59 +0.29 32 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.94 +0.31 32 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.38 +0.40 32 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.84 +0.43 32 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.39 +0.52 33 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 3.88 +0.46 32 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.58 +0.63 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.17 +0.57 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.14 +0.80 33 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.79 +0.71 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.84 +0.82 32 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.67 +0.79 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.89 +0.93 32 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.77 +1.42 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.75 +0.85 31 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.03 +1.52 34 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 22.22 +0.72 29 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.12 +1.89 36 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 28.96 +1.55 35 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.83 +1.88 43 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 36.00 +2.48 44 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 39.00 +2.34 43 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 42.07 +1.91 41 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.37 +1.28 43 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.88 +1.69 48 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.44 +2.43 53 0 5 -20
30MAR26 153.32 P 0.00 0.00 0.00 55.77 +2.13 55 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.36 +2.63 60 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.64 +2.29 61 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.56 +1.60 58 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.88 +2.27 60 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.69 +2.71 68 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.04 +2.75 69 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.86 +2.16 65 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.64 +2.71 72 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.38 +1.84 65 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.71 +1.61 66 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.52 +2.64 75 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.38 +2.00 69 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.09 +2.16 77 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.71 +2.83 82 0 0 0
29JUN26 99.99 P 10.68 10.68 10.68 10.56 +0.54 33 1 65 +1
29JUN26 103.32 P 0.00 0.00 0.00 12.72 +1.08 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.70 +0.60 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.64 +1.68 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.98 +1.67 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.71 +2.10 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.43 +0.94 32 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.47 +1.31 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.71 +1.65 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.62 +2.17 36 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.57 +1.87 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.58 +1.90 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.74 +2.20 37 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 45.41 +1.32 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.88 +1.69 37 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 52.69 +2.02 43 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 55.77 +2.13 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.36 +2.63 46 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.64 +2.29 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.92 +1.96 49 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 69.36 +2.73 51 0 0 0
TOTAL PUT 98 22,362 -293
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$ 98.15
05DEC25 70.00 C 0.00 0.00 0.00 28.15 -1.97 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 25.67 -1.95 147 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 23.15 -1.97 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 20.68 -1.94 127 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 18.18 -1.94 111 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 15.68 -1.94 96 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 13.18 -1.94 81 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 10.68 -1.94 66 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 8.17 -1.95 44 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 5.68 -1.95 37 0 306 0
05DEC25 95.00 C 4.23 4.39 3.13 3.29 -1.82 35 341 270 +57
05DEC25 97.50 C 2.06 2.06 1.30 1.36 -1.57 34 36 323 -4
05DEC25 100.00 C 1.07 1.20 0.30 0.36 -0.99 35 321 709 +102
05DEC25 102.50 C 0.22 0.22 0.07 0.06 -0.43 36 474 834 -69
05DEC25 105.00 C 0.08 0.08 0.04 0.01 -0.11 39 104 319 -58
05DEC25 107.50 C 0.04 0.04 0.04 0.01 -0.01 50 41 275 +41
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 24 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 - 111 0 0 -
12DEC25 75.00 C 0.00 0.00 0.00 23.17 -1.95 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 20.71 -1.91 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 18.21 -1.91 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 15.71 -1.96 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 13.29 -1.89 48 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 11.06 -1.74 55 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 8.33 -2.13 34 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 5.99 -1.92 31 0 0 0
12DEC25 95.00 C 4.78 4.78 3.88 4.09 -1.45 34 49 207 +11
12DEC25 97.50 C 2.82 2.82 2.30 2.34 -1.33 31 40 42 +10
12DEC25 100.00 C 2.10 2.10 1.19 1.21 -1.03 31 18 125 +14
12DEC25 102.50 C 0.62 0.75 0.62 0.59 -0.64 32 24 219 +2
12DEC25 105.00 C 0.46 0.49 0.35 0.23 -0.39 32 9 150 +1
12DEC25 107.50 C 0.00 0.00 0.00 0.08 -0.20 32 0 79 0
12DEC25 110.00 C 0.00 0.00 0.00 0.03 -0.08 33 0 155 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 48.27 -2.01 78 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.92 -2.04 111 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.12 -1.11 143 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.78 -1.96 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.29 -1.97 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.80 -2.19 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.30 -1.96 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.81 -1.95 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.51 -2.59 67 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.82 -2.64 30 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.17 -2.14 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.91 -2.00 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.90 -1.99 56 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 15.94 -1.88 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.29 -1.89 0 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 11.42 -1.38 37 0 205 0
30DEC25 90.00 C 9.23 9.23 9.23 8.86 -1.89 29 2 80 +2
30DEC25 92.50 C 0.00 0.00 0.00 6.87 -1.86 29 0 1,137 0
30DEC25 95.00 C 5.64 5.64 4.98 5.02 -1.54 29 414 2,538 -78
30DEC25 97.50 C 3.67 3.67 3.49 3.54 -1.16 29 130 1,985 -30
30DEC25 100.00 C 2.70 2.70 2.30 2.35 -1.05 28 328 5,856 +218
30DEC25 102.50 C 1.88 1.88 1.51 1.55 -0.73 29 13 2,357 +5
30DEC25 105.00 C 1.30 1.32 0.97 0.98 -0.56 29 231 4,652 +130
30DEC25 107.50 C 0.80 0.80 0.64 0.57 -0.41 29 75 2,050 +38
30DEC25 110.00 C 0.58 0.58 0.41 0.32 -0.26 29 233 13,570 -42
30DEC25 112.50 C 0.36 0.36 0.31 0.17 -0.16 29 103 2,215 +95
30DEC25 115.00 C 0.28 0.28 0.23 0.09 -0.09 29 339 18,478 +242
30DEC25 117.50 C 0.19 0.19 0.19 0.04 -0.06 29 3 3,926 +3
30DEC25 120.00 C 0.17 0.17 0.16 0.02 -0.03 29 33 7,498 +2
30DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 2,270 0
30DEC25 125.00 C 0.12 0.12 0.11 0.01 -0.01 32 38 3,974 -38
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7,822 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4,828 0
30DEC25 140.00 C 0.05 0.05 0.05 0.01 0.00 45 5 4,431 +5
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 440 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 252 0
30DEC25 157.50 C 0.02 0.02 0.02 0.01 0.00 59 100 2,614 +100
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.76 -2.34 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.31 -2.15 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.67 -2.01 37 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.12 -2.13 30 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.90 -2.02 35 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.27 -2.16 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.14 -2.04 30 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 12.09 -2.07 31 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 9.99 -1.71 29 0 207 0
29JAN26 92.50 C 9.04 9.04 9.04 8.20 -1.63 30 1 133 0
29JAN26 95.00 C 7.09 7.09 6.60 6.52 -1.39 29 35 702 -25
29JAN26 97.50 C 0.00 0.00 0.00 5.25 -1.08 30 0 451 0
29JAN26 100.00 C 4.54 4.54 4.03 4.10 -1.00 30 271 3,007 +240
29JAN26 102.50 C 3.13 3.14 3.13 3.16 -0.83 30 93 1,585 +60
29JAN26 105.00 C 2.80 2.80 2.44 2.40 -0.71 30 13 2,075 +2
29JAN26 107.50 C 2.08 2.08 1.85 1.76 -0.63 30 8 284 +2
29JAN26 110.00 C 1.61 1.65 1.42 1.27 -0.50 30 78 1,357 -29
29JAN26 112.50 C 1.41 1.41 1.13 0.90 -0.39 30 76 581 0
29JAN26 115.00 C 0.00 0.00 0.00 0.63 -0.29 30 0 1,285 0
29JAN26 117.50 C 0.89 0.89 0.73 0.43 -0.22 30 46 157 +1
29JAN26 120.00 C 0.65 0.65 0.64 0.29 -0.16 30 30 2,354 +30
29JAN26 122.50 C 0.00 0.00 0.00 0.19 -0.12 30 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.08 -0.06 30 0 477 0
29JAN26 130.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 3,273 0
29JAN26 132.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 150.00 C 0.14 0.14 0.14 0.01 0.00 36 5 35 +5
26FEB26 70.00 C 0.00 0.00 0.00 28.76 -2.34 34 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.68 -1.84 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.12 -2.00 37 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.83 -1.69 36 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.24 -2.14 31 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 17.20 -1.83 33 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.01 -1.17 32 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.50 -2.35 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.06 -1.72 30 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 9.36 -1.74 30 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 7.81 -1.38 30 0 587 0
26FEB26 97.50 C 6.81 6.81 6.42 6.51 -1.12 30 90 1,386 +39
26FEB26 100.00 C 5.63 5.63 5.27 5.29 -0.94 30 60 609 +30
26FEB26 102.50 C 4.32 4.47 4.32 4.37 -0.87 31 31 488 +30
26FEB26 105.00 C 3.52 3.52 3.52 3.55 -0.76 31 30 1,087 0
26FEB26 107.50 C 0.00 0.00 0.00 2.81 -0.69 31 0 217 0
26FEB26 110.00 C 2.82 2.82 2.32 2.20 -0.58 31 3 2,195 -1
26FEB26 112.50 C 0.00 0.00 0.00 1.71 -0.48 31 0 136 0
26FEB26 115.00 C 1.66 1.66 1.66 1.31 -0.39 31 30 241 +30
26FEB26 117.50 C 0.00 0.00 0.00 1.00 -0.32 31 0 203 0
26FEB26 120.00 C 1.11 1.11 1.11 0.75 -0.26 31 30 1,393 +5
26FEB26 122.50 C 0.93 0.93 0.93 0.56 -0.20 31 30 250 +30
26FEB26 125.00 C 0.84 0.84 0.84 0.42 -0.15 31 30 427 +30
26FEB26 127.50 C 0.00 0.00 0.00 0.31 -0.12 31 0 279 0
26FEB26 130.00 C 0.00 0.00 0.00 0.22 -0.10 30 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.16 -0.07 30 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 49.09 -1.19 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.46 -2.49 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.12 -1.85 60 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 41.24 -2.92 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.77 -1.67 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.86 -1.40 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.51 -1.64 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.92 -1.56 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.70 -1.40 45 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.68 -2.24 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.04 -1.62 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.60 -1.88 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.28 -2.11 35 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 18.38 -1.82 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.43 -2.39 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.45 -1.68 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.98 -2.30 30 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.80 -1.75 32 0 59 0
30MAR26 95.00 C 9.69 9.69 9.42 9.45 -1.18 33 44 319 +44
30MAR26 97.50 C 8.02 8.02 8.02 8.14 -1.09 33 14 2,135 +14
30MAR26 100.00 C 6.82 6.82 6.82 6.83 -1.12 32 30 3,300 +30
30MAR26 102.50 C 6.28 6.28 5.83 5.89 -0.99 33 60 426 +29
30MAR26 105.00 C 4.98 4.98 4.98 5.04 -0.83 33 30 6,857 +30
30MAR26 107.50 C 4.24 4.24 4.24 4.23 -0.76 33 30 2,181 +30
30MAR26 110.00 C 0.00 0.00 0.00 3.53 -0.74 33 0 1,970 0
30MAR26 112.50 C 0.00 0.00 0.00 2.92 -0.65 33 0 219 0
30MAR26 115.00 C 0.00 0.00 0.00 2.41 -0.56 33 0 1,816 0
30MAR26 117.50 C 0.00 0.00 0.00 1.97 -0.49 33 0 834 0
30MAR26 120.00 C 2.05 2.05 1.96 1.61 -0.42 33 36 8,937 +35
30MAR26 122.50 C 1.73 1.73 1.73 1.30 -0.37 32 30 670 +30
30MAR26 125.00 C 1.45 1.47 1.45 1.05 -0.31 32 63 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.85 -0.26 32 0 3,092 0
30MAR26 130.00 C 1.17 1.17 1.11 0.68 -0.21 32 5 8,044 0
30MAR26 132.50 C 1.00 1.00 1.00 0.54 -0.18 32 30 2,384 +30
30MAR26 135.00 C 0.00 0.00 0.00 0.43 -0.15 32 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.34 -0.12 32 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.27 -0.10 32 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.21 -0.08 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.16 -0.07 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.13 -0.05 32 0 513 0
30MAR26 150.00 C 0.50 0.50 0.50 0.10 -0.05 32 118 2,667 +82
30MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 374 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 49.50 -2.31 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.15 -2.34 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.88 -2.18 55 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 42.41 -1.75 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.48 -2.76 40 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.86 -1.99 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.49 -1.18 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.95 -1.92 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.83 -0.56 42 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 28.55 -1.67 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.38 -1.86 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.68 -2.03 34 0 0 0
29JUN26 80.00 C 21.83 21.83 21.83 22.34 -1.46 37 30 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.23 -2.82 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.51 -1.53 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.71 -1.68 35 0 32 0
29JUN26 90.00 C 15.00 15.00 15.00 14.44 -2.26 32 3 33 +3
29JUN26 92.50 C 0.00 0.00 0.00 13.81 -0.66 35 0 196 0
29JUN26 95.00 C 12.56 12.56 12.09 12.18 -0.70 34 42 484 +11
29JUN26 97.50 C 10.86 10.86 10.86 11.09 -0.92 35 5 938 +5
29JUN26 100.00 C 10.13 10.13 9.75 9.88 -0.92 34 20 3,868 +5
29JUN26 102.50 C 0.00 0.00 0.00 8.83 -0.92 34 0 168 0
29JUN26 105.00 C 0.00 0.00 0.00 7.91 -0.87 34 0 378 0
29JUN26 107.50 C 7.23 7.23 7.23 7.03 -0.82 35 30 241 0
29JUN26 110.00 C 6.30 6.35 6.30 6.27 -0.70 35 26 326 +26
29JUN26 112.50 C 0.00 0.00 0.00 5.51 -0.67 34 0 653 0
29JUN26 115.00 C 5.04 5.04 5.04 4.88 -0.60 34 22 840 0
29JUN26 117.50 C 4.70 4.70 4.70 4.29 -0.58 34 9 161 -9
29JUN26 120.00 C 0.00 0.00 0.00 3.76 -0.52 34 0 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 3.32 -0.45 34 0 69 0
29JUN26 125.00 C 0.00 0.00 0.00 2.88 -0.44 34 0 889 0
29JUN26 127.50 C 0.00 0.00 0.00 2.54 -0.34 34 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 2.21 -0.34 34 0 741 0
29JUN26 132.50 C 0.00 0.00 0.00 1.91 -0.31 34 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.68 -0.25 34 0 221 0
29JUN26 137.50 C 0.00 0.00 0.00 1.46 -0.24 34 0 273 0
29JUN26 140.00 C 1.80 1.80 1.80 1.26 -0.21 34 1 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 1.10 -0.17 34 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 0.95 -0.17 34 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.82 -0.14 34 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.71 -0.12 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.61 -0.12 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.52 -0.11 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.46 -0.07 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.39 -0.08 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.33 -0.07 34 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.76 -2.20 53 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 47.24 -2.25 49 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.96 -2.10 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.63 -1.71 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.44 -1.80 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.28 -1.71 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.03 -0.79 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.74 -1.86 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.83 -2.63 36 0 2 0
29SEP26 72.50 C 28.64 28.64 28.64 28.84 -2.12 36 30 60 +30
29SEP26 75.00 C 0.00 0.00 0.00 26.38 -2.77 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.45 -1.64 33 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 23.78 -1.65 38 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 22.08 -1.55 37 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 20.39 -0.41 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.81 -0.39 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.61 -1.88 34 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 15.11 -2.20 33 0 160 0
29SEP26 95.00 C 14.79 14.79 14.79 14.50 -1.18 35 30 830 -30
29SEP26 97.50 C 13.61 13.61 13.61 13.34 -1.14 35 30 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 12.29 -1.05 35 0 502 0
29SEP26 102.50 C 0.00 0.00 0.00 11.29 -0.98 36 0 691 0
29SEP26 105.00 C 0.00 0.00 0.00 10.39 -0.90 36 0 1,233 0
29SEP26 107.50 C 0.00 0.00 0.00 9.53 -0.86 36 0 91 0
29SEP26 110.00 C 8.79 8.79 8.79 8.65 -0.90 36 25 1,154 +25
29SEP26 112.50 C 8.10 8.10 8.10 7.94 -0.78 36 30 169 +30
29SEP26 115.00 C 7.44 7.44 7.42 7.23 -0.78 35 46 1,457 -19
29SEP26 117.50 C 0.00 0.00 0.00 6.54 -0.76 35 0 79 0
29SEP26 120.00 C 6.23 6.23 6.23 5.99 -0.63 35 30 277 +30
29SEP26 122.50 C 6.09 6.09 6.09 5.45 -0.62 35 30 168 +30
29SEP26 125.00 C 0.00 0.00 0.00 4.90 -0.63 35 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 4.48 -0.50 35 0 817 0
29SEP26 130.00 C 0.00 0.00 0.00 4.07 -0.50 35 0 61 0
29SEP26 132.50 C 0.00 0.00 0.00 3.66 -0.49 35 0 47 0
29SEP26 135.00 C 0.00 0.00 0.00 3.33 -0.41 35 0 833 0
29SEP26 137.50 C 3.67 3.67 3.67 3.03 -0.37 35 60 1,602 +30
30DEC26 75.00 C 0.00 0.00 0.00 28.88 -1.27 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.06 -1.59 38 0 0 0
30DEC26 80.00 C 25.15 25.15 25.11 25.41 -0.65 37 5 5 +5
30DEC26 82.50 C 0.00 0.00 0.00 22.67 -1.80 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.06 -2.53 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.79 -1.32 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.22 -2.44 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.10 -1.16 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.72 -1.10 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.57 -1.14 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.50 -1.08 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.41 -1.13 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.52 -0.96 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.66 -0.86 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.81 -0.84 36 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.98 -0.80 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.29 -0.68 36 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.60 -0.68 36 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.91 -0.68 35 0 8 0
30DEC26 122.50 C 8.13 8.13 8.13 7.34 - 35 30 30 -
TOTAL CALL 5,518 249,193 +1,764
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
05DEC25 92.50 P 0.05 0.06 0.05 0.02 +0.01 39 25 370 +5
05DEC25 95.00 P 0.13 0.20 0.13 0.14 +0.06 36 53 831 +2
05DEC25 97.50 P 0.50 0.91 0.50 0.73 +0.33 35 229 379 +59
05DEC25 100.00 P 1.50 2.52 1.50 2.24 +0.94 36 76 395 +38
05DEC25 102.50 P 3.50 4.68 3.50 4.47 +1.53 43 189 203 +48
05DEC25 105.00 P 0.00 0.00 0.00 7.06 +1.91 68 0 8 0
05DEC25 107.50 P 0.00 0.00 0.00 9.35 +1.78 0 0 0 0
05DEC25 110.00 P 11.95 11.95 11.95 11.86 +1.82 66 1 0 -1
05DEC25 112.50 P 0.00 0.00 0.00 14.35 +1.83 0 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 16.88 +1.86 98 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 19.38 +1.87 110 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 21.95 +1.94 140 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 24.35 - 0 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.02 0.00 32 0 105 0
12DEC25 90.00 P 0.20 0.20 0.20 0.09 +0.03 32 6 40 +6
12DEC25 92.50 P 0.32 0.40 0.29 0.29 +0.11 32 38 205 +38
12DEC25 95.00 P 0.71 0.93 0.70 0.78 +0.28 32 118 150 +74
12DEC25 97.50 P 1.35 1.80 1.35 1.67 +0.54 32 48 175 +22
12DEC25 100.00 P 2.68 3.24 2.68 2.93 +0.75 30 37 103 +30
12DEC25 102.50 P 4.47 5.12 4.47 4.75 +1.06 29 144 174 +114
12DEC25 105.00 P 0.00 0.00 0.00 7.20 +1.65 38 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 9.67 +1.94 46 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 12.21 +1.95 55 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 14.78 +2.17 66 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 16.94 +1.90 56 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 19.93 +2.42 86 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 21.95 +1.94 69 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 24.35 - 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 81 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 233 0
30DEC25 72.50 P 0.04 0.04 0.04 0.01 0.00 41 5 287 +5
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 683 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 428 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 3,783 0
30DEC25 82.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 3,237 0
30DEC25 85.00 P 0.27 0.27 0.27 0.10 +0.04 29 2 6,159 -2
30DEC25 87.50 P 0.43 0.43 0.43 0.24 +0.08 29 4 7,181 0
30DEC25 90.00 P 0.55 0.71 0.55 0.52 +0.17 29 174 9,308 +37
30DEC25 92.50 P 0.98 1.16 0.98 1.00 +0.31 29 94 3,529 -30
30DEC25 95.00 P 1.41 1.84 1.41 1.73 +0.48 29 133 6,694 +49
30DEC25 97.50 P 2.40 2.83 2.39 2.75 +0.70 29 280 6,508 -104
30DEC25 100.00 P 3.63 4.23 3.50 4.08 +0.92 29 36 16,309 +2
30DEC25 102.50 P 5.23 5.85 5.23 5.83 +1.22 30 73 5,780 +60
30DEC25 105.00 P 0.00 0.00 0.00 7.76 +1.46 31 0 8,983 0
30DEC25 107.50 P 9.51 9.77 9.51 9.89 +1.54 32 150 3,539 -106
30DEC25 110.00 P 12.10 12.24 11.61 12.24 +1.69 34 354 11,204 -352
30DEC25 112.50 P 14.46 14.46 14.46 14.78 +1.89 40 2 1,595 0
30DEC25 115.00 P 16.86 16.86 16.86 16.94 +1.54 35 1 8,455 -1
30DEC25 117.50 P 19.36 19.36 19.36 19.93 +2.38 52 5 757 -5
30DEC25 120.00 P 21.05 21.98 21.05 21.96 +1.82 43 171 6,245 +60
30DEC25 122.50 P 0.00 0.00 0.00 25.08 +2.68 63 0 339 0
30DEC25 125.00 P 0.00 0.00 0.00 27.66 +2.01 69 0 1,241 -49
30DEC25 127.50 P 0.00 0.00 0.00 30.23 +2.83 74 0 15 -25
30DEC25 130.00 P 0.00 0.00 0.00 32.37 +1.87 70 0 435 -120
30DEC25 132.50 P 0.00 0.00 0.00 34.58 +1.92 65 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.31 +2.41 76 0 20 -2
30DEC25 137.50 P 0.00 0.00 0.00 40.53 +3.13 95 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 41.91 +2.01 66 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.35 +1.95 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.12 +1.92 82 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 49.35 +1.88 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 51.85 +1.95 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 54.71 +2.31 94 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 56.85 +1.94 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.61 +2.02 95 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.16 +2.26 100 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.81 +2.41 108 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.18 +1.90 106 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.55 +3.15 133 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.10 +1.97 107 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.88 +2.25 120 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.11 +2.21 112 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 79.35 +1.00 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.15 +2.10 118 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.60 +2.20 118 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.12 +1.21 121 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 31 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 521 0
29JAN26 80.00 P 0.39 0.39 0.38 0.18 +0.05 30 6 679 0
29JAN26 82.50 P 0.52 0.52 0.50 0.34 +0.10 30 32 1,068 +32
29JAN26 85.00 P 0.74 0.74 0.74 0.58 +0.14 30 30 1,648 +30
29JAN26 87.50 P 0.95 0.95 0.95 0.96 +0.22 30 32 1,493 0
29JAN26 90.00 P 1.44 1.60 1.44 1.50 +0.33 30 50 8,515 +22
29JAN26 92.50 P 2.03 2.17 2.03 2.20 +0.44 30 56 2,535 +12
29JAN26 95.00 P 2.82 3.09 2.82 3.08 +0.54 30 133 6,548 -6
29JAN26 97.50 P 4.22 4.26 4.19 4.18 +0.74 30 137 3,633 -6
29JAN26 100.00 P 0.00 0.00 0.00 5.54 +0.91 30 0 2,705 0
29JAN26 102.50 P 0.00 0.00 0.00 7.15 +1.14 31 0 1,548 0
29JAN26 105.00 P 8.91 8.91 8.91 8.96 +1.22 31 2 1,180 0
29JAN26 107.50 P 0.00 0.00 0.00 10.89 +1.43 32 0 307 0
29JAN26 110.00 P 12.60 12.60 12.60 12.78 +1.36 31 1 496 0
29JAN26 112.50 P 0.00 0.00 0.00 15.18 +1.73 34 0 16 0
29JAN26 115.00 P 17.19 17.49 17.19 17.41 +1.67 34 8 14 0
29JAN26 117.50 P 0.00 0.00 0.00 20.06 +1.99 39 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 22.18 +1.54 37 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 25.08 +2.64 46 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 27.66 +2.01 49 0 305 0
29JAN26 127.50 P 0.00 0.00 0.00 30.23 +2.83 53 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 32.81 +2.31 57 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.78 +2.04 52 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.31 +2.41 55 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.53 +3.13 68 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.19 +2.28 57 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.35 +1.95 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.12 +1.92 60 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.69 +1.94 64 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.85 +1.95 0 0 0 -3
26FEB26 70.00 P 0.25 0.25 0.25 0.05 +0.02 31 31 195 +6
26FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.28 +0.07 30 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.47 +0.11 31 0 621 0
26FEB26 82.50 P 0.90 0.93 0.90 0.75 +0.17 31 70 766 +40
26FEB26 85.00 P 1.24 1.25 1.24 1.13 +0.24 31 50 1,567 +20
26FEB26 87.50 P 1.66 1.66 1.66 1.65 +0.33 31 30 1,557 0
26FEB26 90.00 P 2.23 2.32 2.23 2.31 +0.43 31 56 2,674 +56
26FEB26 92.50 P 2.81 3.05 2.81 3.09 +0.50 31 91 4,574 +30
26FEB26 95.00 P 3.85 3.85 3.85 4.02 +0.57 30 30 2,525 +30
26FEB26 97.50 P 4.85 5.26 4.85 5.19 +0.72 30 88 1,400 +54
26FEB26 100.00 P 6.09 6.09 6.09 6.54 +0.86 31 30 546 0
26FEB26 102.50 P 0.00 0.00 0.00 8.01 +0.98 30 0 303 0
26FEB26 105.00 P 0.00 0.00 0.00 9.80 +1.12 31 0 155 0
26FEB26 107.50 P 10.35 10.35 10.35 11.65 +1.30 32 6 36 +6
26FEB26 110.00 P 0.00 0.00 0.00 13.77 +1.60 33 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 15.75 +1.63 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.06 +1.77 35 0 11 0
26FEB26 117.50 P 0.00 0.00 0.00 20.38 +2.31 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.76 +1.82 38 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.08 +2.54 39 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.70 +2.05 42 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 30.23 +2.61 45 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 32.81 +2.31 48 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 34.78 +2.04 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.31 +2.40 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.53 +3.12 57 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.19 +2.28 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.49 +3.01 61 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.12 +1.45 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.69 +1.94 54 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.85 +1.95 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 32 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 38 0
30MAR26 70.00 P 0.48 0.48 0.48 0.18 +0.03 32 5 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 +0.06 32 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.47 +0.09 32 0 188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.71 +0.13 32 0 444 0
30MAR26 80.00 P 1.19 1.19 1.19 1.03 +0.18 32 30 7,241 0
30MAR26 82.50 P 0.00 0.00 0.00 1.45 +0.24 32 0 517 0
30MAR26 85.00 P 2.11 2.11 2.11 1.97 +0.29 33 2 1,335 +2
30MAR26 87.50 P 2.49 2.49 2.49 2.62 +0.36 33 30 2,090 0
30MAR26 90.00 P 0.00 0.00 0.00 3.39 +0.44 32 0 10,623 0
30MAR26 92.50 P 4.00 4.00 4.00 4.25 +0.53 32 45 6,292 0
30MAR26 95.00 P 5.00 5.31 5.00 5.28 +0.68 32 28 21,577 +26
30MAR26 97.50 P 6.04 6.55 6.03 6.44 +0.68 32 230 2,829 +127
30MAR26 100.00 P 7.33 7.80 7.32 7.82 +0.89 32 62 11,215 +60
30MAR26 102.50 P 0.00 0.00 0.00 9.25 +0.96 32 0 810 0
30MAR26 105.00 P 10.49 10.49 10.49 10.99 +1.14 33 17 6,768 +17
30MAR26 107.50 P 0.00 0.00 0.00 12.75 +1.27 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.46 +0.94 33 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 16.35 +1.79 32 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 18.89 +2.42 36 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.05 +2.26 36 0 1,051 0
30MAR26 120.00 P 23.00 23.00 23.00 22.76 +1.82 33 1 2,423 +1
30MAR26 122.50 P 0.00 0.00 0.00 25.08 +2.48 34 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.70 +2.05 37 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 30.23 +2.35 40 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 32.90 +2.40 43 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.41 +1.93 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.31 +2.37 41 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 40.53 +3.12 50 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.19 +2.28 43 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 45.49 +3.01 53 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 47.97 +2.30 55 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.39 +2.64 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.03 +1.44 47 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 54.71 +1.71 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.85 +1.94 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.41 +2.82 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.16 +2.26 55 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.81 +2.41 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.18 +1.90 58 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.55 +3.11 70 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.94 +2.81 70 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.42 +2.79 71 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.11 +1.62 62 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.45 +2.10 74 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.15 +2.10 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.60 +2.20 65 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.94 +1.83 78 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 55.00 P 0.44 0.44 0.44 0.08 +0.02 34 5 636 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 +0.07 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.48 +0.09 34 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.68 +0.11 34 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.95 +0.15 34 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.30 +0.23 34 0 268 0
29JUN26 75.00 P 0.00 0.00 0.00 1.70 +0.25 34 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 2.20 +0.31 34 0 241 0
29JUN26 80.00 P 2.88 2.88 2.88 2.80 +0.40 34 1 313 +1
29JUN26 82.50 P 3.52 3.52 3.52 3.46 +0.42 34 30 393 +30
29JUN26 85.00 P 3.92 4.15 3.92 4.16 +0.42 34 13 1,720 0
29JUN26 87.50 P 4.88 4.88 4.88 4.97 +0.48 34 30 451 +30
29JUN26 90.00 P 5.86 5.86 5.86 5.88 +0.54 33 30 8,918 +30
29JUN26 92.50 P 6.68 6.68 6.68 6.84 +0.55 33 30 574 0
29JUN26 95.00 P 0.00 0.00 0.00 8.00 +0.64 33 0 1,966 0
29JUN26 97.50 P 0.00 0.00 0.00 9.25 +0.59 33 0 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 10.72 +0.90 33 0 11,577 0
29JUN26 102.50 P 0.00 0.00 0.00 12.11 +0.94 33 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.76 +1.02 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 15.43 +1.12 34 0 735 0
29JUN26 110.00 P 0.00 0.00 0.00 17.19 +1.20 34 0 631 0
29JUN26 112.50 P 18.61 18.61 18.61 19.58 +2.25 36 30 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.48 +1.58 32 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.91 +1.99 34 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 24.66 +1.21 33 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 26.86 +1.97 34 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 29.74 +2.45 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.82 +1.82 33 0 120 0
29JUN26 130.00 P 34.49 34.49 34.49 33.70 +2.12 37 1 36 0
29JUN26 132.50 P 0.00 0.00 0.00 35.43 +1.66 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.73 +3.27 40 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.53 +2.42 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.23 +2.70 41 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.59 +3.00 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.97 +1.68 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.64 +2.79 44 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 53.07 +2.48 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.54 +2.53 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.97 +2.46 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.41 +2.82 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.44 +2.54 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.81 +1.22 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.30 +2.02 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.55 +3.11 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.94 +2.42 54 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.42 +1.80 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.11 +1.42 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.45 +2.10 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.15 +1.65 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.60 +2.20 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.94 +1.83 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 +0.05 35 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.04 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 +0.07 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 +0.11 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.12 +0.13 35 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 +0.19 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.87 +0.20 35 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.38 +0.28 35 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 2.91 +0.28 35 0 1,405 0
29SEP26 77.50 P 3.50 3.50 3.50 3.58 +0.48 35 4 39 -4
29SEP26 80.00 P 0.00 0.00 0.00 4.21 +0.34 35 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 4.95 +0.40 35 0 424 0
29SEP26 85.00 P 5.71 5.76 5.71 5.77 +0.45 35 80 3,240 +30
29SEP26 87.50 P 6.68 6.68 6.68 6.69 +0.51 34 1 2,126 +1
29SEP26 90.00 P 7.31 7.31 7.31 7.68 +0.55 34 2 1,152 0
29SEP26 92.50 P 8.73 8.73 8.73 8.81 +0.66 34 30 400 +30
29SEP26 95.00 P 9.74 10.01 9.74 10.01 +0.69 34 64 1,835 -57
29SEP26 97.50 P 0.00 0.00 0.00 11.30 +0.90 34 0 2,121 0
29SEP26 100.00 P 0.00 0.00 0.00 12.69 +0.64 34 0 2,579 0
29SEP26 102.50 P 14.09 14.09 14.09 14.19 +0.92 34 26 863 +26
29SEP26 105.00 P 0.00 0.00 0.00 15.74 +0.98 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.36 +1.03 34 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 19.07 +1.11 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 20.83 +1.15 34 0 62 0
29SEP26 115.00 P 0.00 0.00 0.00 22.47 +1.02 34 0 131 0
29SEP26 117.50 P 0.00 0.00 0.00 25.29 +1.48 37 0 1 0
29SEP26 120.00 P 25.87 25.87 25.87 26.49 +1.60 35 20 26 +20
29SEP26 122.50 P 0.00 0.00 0.00 28.31 +0.63 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.31 +2.76 38 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 32.46 +1.63 35 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 34.50 +1.59 35 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 36.55 +1.42 35 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 38.81 +1.53 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.96 +1.97 35 0 389 0
30DEC26 75.00 P 3.93 3.93 3.93 3.95 +0.44 35 1 3 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.42 +0.22 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.34 +0.69 35 0 30 0
30DEC26 82.50 P 0.00 0.00 0.00 6.16 +0.44 35 0 0 0
30DEC26 85.00 P 6.98 6.98 6.98 6.93 +0.36 34 30 110 +30
30DEC26 87.50 P 7.94 7.94 7.94 7.93 +0.44 34 30 32 +30
30DEC26 90.00 P 0.00 0.00 0.00 8.97 +0.47 34 0 2 0
30DEC26 92.50 P 10.16 10.16 10.07 10.14 +0.76 34 3 3 +3
30DEC26 95.00 P 11.46 11.46 11.46 11.38 +0.86 34 30 30 +30
30DEC26 97.50 P 0.00 0.00 0.00 12.71 +0.97 34 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 14.17 +0.81 34 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 15.63 +1.24 34 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 17.20 +0.96 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.81 +0.97 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.46 +0.98 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.20 +1.05 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.00 +1.11 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.60 +0.91 34 0 30 0
30DEC26 120.00 P 26.94 26.94 26.94 27.70 +0.76 35 30 63 +30
30DEC26 122.50 P 0.00 0.00 0.00 30.36 - 37 0 0 -
TOTAL PUT 4,388 321,074 +669
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$ 34.72
30DEC25 20.00 C 0.00 0.00 0.00 14.77 +0.30 71 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.74 +0.27 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.77 +0.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.76 +0.21 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.78 +0.30 41 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.78 +0.11 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.79 +0.30 37 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.78 +0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.83 +0.21 36 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.88 +0.13 36 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 3.85 +0.06 26 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 3.24 +0.21 39 0 134 0
30DEC25 33.00 C 0.00 0.00 0.00 2.39 +0.16 35 0 30 0
30DEC25 34.00 C 1.90 1.95 1.83 1.80 +0.11 36 10 271 +8
30DEC25 35.00 C 1.40 1.40 1.22 1.21 +0.04 34 14 424 +4
30DEC25 36.00 C 0.81 0.99 0.81 0.85 +0.04 35 30 370 +18
30DEC25 37.00 C 0.61 0.68 0.56 0.57 +0.03 36 17 368 +6
30DEC25 38.00 C 0.42 0.43 0.36 0.36 +0.02 36 22 193 +5
30DEC25 39.00 C 0.24 0.28 0.24 0.22 +0.01 36 31 326 0
30DEC25 40.00 C 0.16 0.19 0.15 0.13 +0.01 36 14 347 +1
30DEC25 41.00 C 0.13 0.13 0.10 0.07 0.00 35 55 370 +32
30DEC25 42.00 C 0.07 0.07 0.07 0.04 0.00 36 2 153 +2
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 38 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 79 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 88 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.84 +0.05 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.87 +0.28 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.87 +0.25 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.90 +0.20 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.90 +0.06 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.01 +0.14 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.98 -0.06 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.13 -0.01 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.37 +0.05 35 0 0 0
29JAN26 32.00 C 3.95 3.95 3.95 3.68 +0.09 36 1 12 +1
29JAN26 33.00 C 0.00 0.00 0.00 3.09 +0.13 37 0 21 0
29JAN26 34.00 C 0.00 0.00 0.00 2.52 +0.07 37 0 64 0
29JAN26 35.00 C 0.00 0.00 0.00 2.05 +0.06 38 0 93 0
29JAN26 36.00 C 1.77 1.81 1.77 1.65 +0.06 38 2 79 +2
29JAN26 37.00 C 1.43 1.43 1.43 1.32 +0.05 39 3 56 0
29JAN26 38.00 C 1.09 1.09 1.09 1.04 +0.06 39 1 147 0
29JAN26 39.00 C 0.91 0.91 0.91 0.79 +0.04 39 1 35 0
29JAN26 40.00 C 0.67 0.75 0.67 0.60 +0.03 39 16 125 +1
29JAN26 41.00 C 0.60 0.60 0.55 0.45 +0.02 39 18 83 +18
29JAN26 42.00 C 0.45 0.49 0.45 0.33 +0.01 39 121 455 +101
29JAN26 43.00 C 0.33 0.33 0.33 0.24 +0.01 39 1 67 +1
29JAN26 44.00 C 0.32 0.32 0.28 0.18 +0.01 39 130 288 +57
29JAN26 45.00 C 0.26 0.26 0.26 0.13 +0.01 39 1 150 0
29JAN26 46.00 C 0.19 0.20 0.18 0.09 0.00 39 59 74 +28
29JAN26 47.00 C 0.00 0.00 0.00 0.07 0.00 39 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 0.00 39 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 0.00 38 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 0.00 38 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 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 11.91 +0.12 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.98 0.00 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.95 +0.21 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.90 -0.12 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.93 -0.11 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.26 +0.11 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.29 -0.07 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.55 +0.12 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.84 +0.10 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.45 +0.32 42 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.63 +0.14 38 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 3.10 +0.12 39 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.70 +0.15 40 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 2.31 +0.14 41 0 107 0
26FEB26 37.00 C 0.00 0.00 0.00 1.88 +0.05 40 0 262 0
26FEB26 38.00 C 0.00 0.00 0.00 1.58 +0.07 40 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 1.32 +0.08 40 0 116 0
26FEB26 40.00 C 1.25 1.25 1.16 1.08 +0.07 40 33 85 +31
26FEB26 41.00 C 0.00 0.00 0.00 0.88 +0.06 40 0 56 0
26FEB26 42.00 C 0.84 0.84 0.84 0.71 +0.05 40 1 0 -1
26FEB26 43.00 C 0.00 0.00 0.00 0.57 +0.04 40 0 38 0
26FEB26 44.00 C 0.62 0.62 0.62 0.46 +0.04 40 1 0 -1
26FEB26 45.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.05 +0.37 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.96 +0.18 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.01 +0.20 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.00 +0.15 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.14 +0.16 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.21 +0.24 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.12 -0.04 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.29 +0.05 36 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.45 +0.04 36 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.70 +0.01 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.33 +0.36 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.35 +0.03 39 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.80 +0.22 40 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 4.26 +0.13 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.75 +0.11 41 0 67 0
30MAR26 35.00 C 0.00 0.00 0.00 3.28 +0.04 41 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.88 +0.03 41 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.53 +0.06 42 0 4 0
30MAR26 38.00 C 0.00 0.00 0.00 2.22 +0.07 42 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.91 +0.06 42 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.64 +0.06 42 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.40 +0.05 42 0 75 0
30MAR26 42.00 C 1.34 1.34 1.34 1.19 +0.04 42 1 831 +1
30MAR26 43.00 C 1.16 1.16 1.16 1.01 +0.03 42 1 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.83 0.00 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.72 +0.02 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.35 0.00 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.19 0.00 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.12 0.00 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 42 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 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 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 14.34 +0.28 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.43 +0.44 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.60 +0.48 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.73 +0.19 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.91 +0.48 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.13 +0.32 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.34 +0.36 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 +0.28 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.88 +0.27 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.21 +0.26 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.64 +0.23 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.04 +0.27 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.56 +0.27 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.09 +0.21 45 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.69 +0.20 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.26 +0.21 45 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.88 +0.16 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.54 +0.16 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.18 +0.09 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.90 +0.08 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.61 +0.08 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.35 +0.06 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 2.13 +0.06 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.91 +0.05 45 0 110 0
29JUN26 45.00 C 1.97 1.97 1.97 1.72 +0.04 45 1 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.56 +0.05 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.39 +0.04 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 +0.03 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 1.10 +0.03 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 1.01 +0.06 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.56 +0.01 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 0.00 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.84 +0.30 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.09 +0.37 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.32 +0.42 46 0 0 0
29SEP26 26.00 C 10.59 10.59 10.59 10.57 +0.26 46 1 1 +1
29SEP26 27.00 C 0.00 0.00 0.00 9.86 +0.34 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.01 +0.09 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.56 +0.25 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 +0.29 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.49 +0.32 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.96 +0.20 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.48 +0.17 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.00 +0.13 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.56 +0.10 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.21 +0.19 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.85 +0.12 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.52 +0.15 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.18 +0.11 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.85 +0.09 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.58 +0.09 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.32 +0.09 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 +0.09 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.74 +0.06 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 +0.07 44 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.35 +0.06 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 +0.06 45 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.00 +0.05 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 +0.05 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.71 +0.05 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.40 +0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 +0.02 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 12.50 +0.24 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.80 +0.25 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.08 +0.23 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.50 +0.35 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.88 +0.25 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.39 +0.29 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.77 +0.21 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.26 +0.24 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.79 +0.25 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.33 +0.23 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.90 +0.17 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.45 +0.13 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 +0.16 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.72 +0.15 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.39 +0.13 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 +0.14 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.66 +0.05 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.43 +0.11 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.18 +0.12 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 +0.11 45 0 0 0
TOTAL CALL 588 13,387 +316
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 -0.01 37 1 196 +1
30DEC25 29.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 187 0
30DEC25 30.00 P 0.12 0.12 0.12 0.09 -0.04 36 2 445 0
30DEC25 31.00 P 0.21 0.21 0.20 0.19 -0.06 36 16 630 -12
30DEC25 32.00 P 0.35 0.40 0.33 0.36 -0.07 36 31 531 +2
30DEC25 33.00 P 0.64 0.66 0.59 0.62 -0.11 36 7 1,721 +3
30DEC25 34.00 P 0.96 0.98 0.89 1.00 -0.14 36 20 767 +5
30DEC25 35.00 P 1.56 1.56 1.39 1.50 -0.14 36 7 479 -1
30DEC25 36.00 P 2.02 2.02 2.00 2.10 -0.23 36 6 153 +4
30DEC25 37.00 P 0.00 0.00 0.00 2.78 -0.16 36 0 198 0
30DEC25 38.00 P 0.00 0.00 0.00 3.67 -0.25 39 0 244 0
30DEC25 39.00 P 4.28 4.28 4.28 4.56 -0.30 41 10 113 -10
30DEC25 40.00 P 0.00 0.00 0.00 5.44 -0.20 41 0 82 0
30DEC25 41.00 P 6.50 6.50 6.50 6.49 -0.11 49 1 44 0
30DEC25 42.00 P 0.00 0.00 0.00 7.49 -0.12 54 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 8.53 -0.31 61 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 9.36 -0.22 54 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 10.32 -0.27 53 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 11.33 -0.25 58 0 10 -17
30DEC25 47.00 P 0.00 0.00 0.00 12.51 -0.09 78 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 13.32 -0.27 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.67 +0.07 95 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.49 -0.09 88 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.94 -0.16 92 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.28 -0.30 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.18 +0.10 126 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.28 -0.45 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.83 -0.25 107 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.50 -0.25 134 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.82 -0.26 117 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.28 -0.59 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.16 +0.08 165 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.50 -0.32 158 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.96 -0.12 158 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.49 -0.09 167 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.82 -0.26 146 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 23 0
29JAN26 28.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 51 0
29JAN26 29.00 P 0.00 0.00 0.00 0.28 -0.05 39 0 49 0
29JAN26 30.00 P 0.42 0.42 0.42 0.43 -0.06 38 3 78 0
29JAN26 31.00 P 0.66 0.66 0.60 0.64 -0.07 38 10 230 +6
29JAN26 32.00 P 0.95 0.95 0.87 0.89 -0.12 38 4 251 0
29JAN26 33.00 P 1.18 1.24 1.18 1.28 -0.10 39 105 269 +105
29JAN26 34.00 P 1.65 1.65 1.65 1.70 -0.14 38 1 27 +1
29JAN26 35.00 P 2.15 2.15 2.15 2.22 -0.15 39 1 5 +1
29JAN26 36.00 P 0.00 0.00 0.00 2.82 -0.17 39 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.46 -0.16 39 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.25 -0.17 41 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.04 +0.04 41 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 5.54 -0.51 33 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.77 -0.08 44 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.69 -0.16 46 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.64 -0.20 48 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.62 -0.07 51 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.46 -0.18 48 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 11.58 -0.01 56 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.56 -0.04 58 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.35 -0.24 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.67 +0.05 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.66 +0.01 70 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.94 -0.16 67 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.65 +0.07 83 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.18 -0.14 90 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 36 0
26FEB26 28.00 P 0.00 0.00 0.00 0.37 -0.05 39 0 42 0
26FEB26 29.00 P 0.53 0.53 0.53 0.54 -0.05 39 4 86 -4
26FEB26 30.00 P 0.72 0.72 0.72 0.75 -0.07 39 2 249 +2
26FEB26 31.00 P 0.99 0.99 0.99 1.01 -0.09 39 1 321 -1
26FEB26 32.00 P 0.00 0.00 0.00 1.34 -0.10 39 0 598 0
26FEB26 33.00 P 0.00 0.00 0.00 1.73 -0.11 39 0 165 0
26FEB26 34.00 P 2.13 2.13 2.13 2.20 -0.09 40 1 11 +1
26FEB26 35.00 P 0.00 0.00 0.00 2.72 -0.16 40 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.33 -0.16 40 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.97 -0.16 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.64 -0.21 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.48 -0.20 42 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.28 -0.14 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.97 -0.29 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.98 -0.15 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.88 -0.16 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.80 -0.14 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.76 +0.09 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.58 -0.27 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.36 -0.05 42 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.51 -0.05 42 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.68 -0.06 41 0 51 0
30MAR26 29.00 P 0.88 0.88 0.88 0.89 -0.08 41 1 153 +1
30MAR26 30.00 P 0.00 0.00 0.00 1.16 -0.08 41 0 619 0
30MAR26 31.00 P 0.00 0.00 0.00 1.48 -0.09 41 0 239 0
30MAR26 32.00 P 1.83 1.83 1.83 1.86 -0.09 41 1 715 +1
30MAR26 33.00 P 2.24 2.24 2.24 2.28 -0.12 41 1 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.78 -0.12 42 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.30 -0.12 42 0 666 0
30MAR26 36.00 P 0.00 0.00 0.00 3.90 -0.16 42 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.56 -0.23 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.26 -0.01 43 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.79 -0.21 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.73 0.00 44 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.54 -0.02 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.35 -0.19 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.13 -0.20 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.85 -0.39 42 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.01 -0.12 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.58 -0.47 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.56 -0.38 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.40 -0.50 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.67 -0.09 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.76 -0.22 54 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.09 -0.10 55 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 20.65 +0.07 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.18 -0.14 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.31 -0.42 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.88 -0.20 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.50 -0.35 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.85 -0.44 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.65 -0.22 83 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.16 -0.07 87 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.50 -0.32 84 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.96 -0.12 85 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.03 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.51 -0.04 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.06 44 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 -0.06 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 -0.08 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 -0.08 43 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.59 -0.10 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.93 -0.10 43 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.28 -0.13 43 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.69 -0.12 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 -0.14 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.60 -0.15 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.11 -0.17 43 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 4.69 -0.24 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.24 -0.22 43 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.88 -0.22 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.62 -0.17 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.22 -0.20 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.00 -0.14 44 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.72 -0.22 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.49 -0.26 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.30 -0.18 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.08 -0.18 45 0 0 0
29JUN26 45.00 P 12.00 12.00 12.00 11.92 -0.23 45 1 1 -1
29JUN26 46.00 P 0.00 0.00 0.00 12.72 -0.12 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.75 -0.06 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.44 -0.31 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.26 -0.42 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.42 -0.11 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.45 -0.30 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.74 -0.41 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.18 -0.14 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.05 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.06 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 -0.08 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 -0.07 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.90 -0.09 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 -0.10 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.11 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.02 -0.11 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.44 -0.12 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.90 -0.15 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.40 -0.14 43 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 -0.15 43 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.50 -0.22 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 -0.22 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.75 -0.27 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.44 -0.23 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.15 -0.18 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.94 -0.31 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.60 -0.23 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.38 -0.21 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.13 -0.24 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.87 -0.26 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.70 -0.28 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.51 -0.30 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.31 -0.33 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.17 -0.28 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.01 -0.28 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.88 -0.15 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.04 -0.35 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.26 -0.38 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.52 -0.25 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.06 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 -0.07 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 -0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 -0.08 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 -0.09 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.57 -0.10 43 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 4.00 -0.12 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 -0.12 43 0 41 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 -0.12 43 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.51 -0.17 43 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.17 -0.17 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.75 -0.16 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.38 -0.23 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.04 -0.20 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 -0.13 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.41 -0.22 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.14 -0.21 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.88 -0.24 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.64 -0.22 45 0 0 0
TOTAL PUT 237 18,429 +87
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$ 473.60
05DEC25 370.00 C 0.00 0.00 0.00 103.66 -4.34 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 93.67 -4.34 90 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 83.67 -4.23 77 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 73.67 -4.23 61 0 0 0
05DEC25 410.00 C 0.00 0.00 0.00 63.67 -4.24 0 0 0 0
05DEC25 420.00 C 0.00 0.00 0.00 53.67 -4.24 0 0 0 0
05DEC25 430.00 C 0.00 0.00 0.00 43.68 -4.24 43 0 0 0
05DEC25 440.00 C 0.00 0.00 0.00 33.70 -4.28 39 0 1 0
05DEC25 450.00 C 0.00 0.00 0.00 24.60 -3.67 54 0 89 0
05DEC25 460.00 C 0.00 0.00 0.00 15.24 -3.94 44 0 138 0
05DEC25 470.00 C 14.13 14.13 10.50 7.73 -3.50 40 20 92 -10
05DEC25 480.00 C 8.20 10.00 3.23 3.02 -2.79 39 245 346 +9
05DEC25 490.00 C 2.68 4.90 1.13 0.87 -1.81 39 58 228 -13
05DEC25 500.00 C 1.70 1.70 0.45 0.18 -0.78 39 34 445 -11
05DEC25 510.00 C 0.60 0.60 0.44 0.03 -0.25 40 30 174 +26
05DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 29 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 7 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
05DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 93.90 -4.30 42 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 83.91 -4.23 39 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 73.92 -4.24 35 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 63.94 -4.26 33 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 55.67 -2.65 57 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 45.64 -2.97 49 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 35.99 -3.27 42 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 27.06 -3.45 38 0 0 0
12DEC25 460.00 C 19.35 19.35 19.35 19.05 -3.03 36 15 15 +8
12DEC25 470.00 C 12.47 12.47 12.47 12.67 -2.86 35 1 11 0
12DEC25 480.00 C 12.54 13.92 12.30 7.90 -2.47 35 33 318 +2
12DEC25 490.00 C 9.35 9.58 5.02 4.52 -2.41 35 70 275 +3
12DEC25 500.00 C 5.00 6.10 3.50 2.39 -1.71 35 43 65 0
12DEC25 510.00 C 3.87 4.00 1.74 1.16 -1.11 35 73 61 +14
12DEC25 520.00 C 0.00 0.00 0.00 0.52 -0.66 35 0 103 0
12DEC25 530.00 C 1.57 1.57 1.57 0.21 -0.37 34 15 66 +15
12DEC25 540.00 C 0.71 0.71 0.65 0.08 -0.18 34 16 41 +15
12DEC25 550.00 C 0.60 0.64 0.60 0.03 -0.09 35 50 62 +45
12DEC25 560.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 7 0
12DEC25 570.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 291.53 -4.21 96 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 289.03 -4.22 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 286.54 -4.22 87 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 284.05 -4.21 96 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 281.55 -4.22 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 279.06 -4.21 91 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 276.56 -4.22 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 274.07 -4.22 85 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 269.08 -4.22 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 264.09 -4.22 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 259.10 -4.22 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 254.12 -4.21 81 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 249.83 -3.52 129 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 244.14 -4.22 70 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 239.86 -3.51 123 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 234.16 -4.22 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 229.89 -3.51 116 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 224.91 -3.50 113 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 219.20 -4.22 64 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 214.21 -4.22 58 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 209.22 -4.22 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 204.98 -3.48 101 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 199.24 -4.23 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 194.26 -4.22 56 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 189.27 -4.22 52 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 184.28 -4.22 47 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 179.29 -4.23 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 174.92 -3.61 82 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 165.29 -3.00 82 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 155.26 -3.32 76 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 145.31 -3.29 71 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 135.34 -3.29 66 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 124.42 -4.23 28 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 115.37 -3.32 56 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 106.61 -2.12 61 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 97.37 -1.31 60 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 85.47 -3.46 42 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 77.04 -2.13 47 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 67.08 -2.51 42 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 56.69 -3.59 35 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 48.14 -3.24 35 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 38.90 -4.11 32 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 30.65 -4.66 30 0 235 0
30DEC25 460.00 C 0.00 0.00 0.00 24.37 -4.02 31 0 288 0
30DEC25 470.00 C 18.50 18.50 18.50 18.51 -3.15 31 4 783 +4
30DEC25 480.00 C 20.50 20.50 13.80 13.66 -3.15 31 109 702 +68
30DEC25 490.00 C 14.10 14.10 9.80 9.73 -2.78 31 28 897 +9
30DEC25 500.00 C 10.00 11.20 7.73 6.72 -2.98 30 434 3,765 +9
30DEC25 510.00 C 6.20 6.46 5.55 4.50 -2.48 30 85 1,122 0
30DEC25 520.00 C 4.10 4.31 4.10 2.92 -1.97 30 5 601 +1
30DEC25 530.00 C 3.90 5.20 2.95 1.84 -1.50 30 6 1,860 0
30DEC25 540.00 C 4.15 4.15 2.27 1.12 -1.11 30 9 577 +8
30DEC25 550.00 C 1.61 1.61 1.61 0.66 -0.80 30 1 4,016 +1
30DEC25 560.00 C 0.00 0.00 0.00 0.38 -0.55 30 0 644 0
30DEC25 570.00 C 1.80 1.80 1.80 0.21 -0.37 30 4 1,245 +4
30DEC25 580.00 C 1.00 1.00 1.00 0.11 -0.25 30 7 1,085 -7
30DEC25 590.00 C 0.00 0.00 0.00 0.06 -0.15 30 0 708 0
30DEC25 600.00 C 0.00 0.00 0.00 0.03 -0.09 30 0 1,318 0
30DEC25 610.00 C 0.46 0.46 0.46 0.02 -0.05 31 4 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 358 0
30DEC25 630.00 C 0.22 0.22 0.22 0.01 -0.01 32 2 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 204.98 -4.18 50 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 199.96 -4.22 38 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 194.98 -4.23 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 190.01 -4.22 36 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 185.03 -4.23 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 180.06 -4.22 34 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 175.09 -4.22 36 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 165.29 -4.08 44 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 155.26 -4.17 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 145.31 -4.19 35 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 135.40 -4.20 34 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 125.55 -4.19 34 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 118.14 -1.80 49 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 106.61 -3.64 37 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 97.61 -3.08 39 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 87.31 -4.02 34 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 80.74 -1.49 41 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 71.84 -1.61 39 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 63.37 -1.68 38 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 55.40 -1.72 37 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 45.19 -4.51 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 38.77 -4.07 32 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 32.95 -3.63 32 0 2 0
29JAN26 470.00 C 27.40 27.40 27.40 27.72 -3.15 33 1 54 -1
29JAN26 480.00 C 22.66 22.68 22.66 23.67 -1.65 34 26 107 -9
29JAN26 490.00 C 0.00 0.00 0.00 19.37 -1.84 34 0 52 0
29JAN26 500.00 C 20.60 20.60 17.86 16.21 -1.65 34 2 58 +1
29JAN26 510.00 C 14.04 14.04 14.04 13.39 -1.41 34 15 374 0
29JAN26 520.00 C 13.80 13.80 11.99 10.74 -1.19 34 18 450 -15
29JAN26 530.00 C 11.76 11.76 10.15 8.54 -0.99 34 14 629 +2
29JAN26 540.00 C 8.84 8.84 8.84 6.72 -0.82 34 4 763 0
29JAN26 550.00 C 6.88 6.88 6.88 5.25 -0.67 34 15 733 0
29JAN26 560.00 C 0.00 0.00 0.00 4.06 -0.55 34 0 882 0
29JAN26 570.00 C 0.00 0.00 0.00 3.12 -0.43 34 0 530 0
29JAN26 580.00 C 0.00 0.00 0.00 2.38 -0.34 34 0 235 0
29JAN26 590.00 C 0.00 0.00 0.00 1.80 -0.27 34 0 221 0
29JAN26 600.00 C 0.00 0.00 0.00 1.35 -0.21 34 0 187 0
29JAN26 610.00 C 0.00 0.00 0.00 1.01 -0.16 34 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.74 -0.13 34 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.53 -0.11 34 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 0.39 -0.07 34 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 109.32 -2.73 38 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 99.81 -3.04 36 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 90.05 -3.85 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 81.52 -3.72 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 71.84 -5.09 30 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 67.56 -1.46 36 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 60.04 -1.50 36 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 51.37 -3.16 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 44.04 -3.97 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 38.19 -3.82 32 0 23 0
26FEB26 470.00 C 37.00 37.00 37.00 33.53 -2.99 33 10 821 +10
26FEB26 480.00 C 31.22 31.22 31.22 29.41 -1.81 33 6 775 0
26FEB26 490.00 C 26.42 26.45 25.75 25.03 -1.62 33 45 144 +45
26FEB26 500.00 C 25.19 25.19 25.19 21.67 -1.59 34 15 308 +15
26FEB26 510.00 C 0.00 0.00 0.00 18.58 -1.46 34 0 1 0
26FEB26 520.00 C 0.00 0.00 0.00 15.60 -1.44 34 0 135 0
26FEB26 530.00 C 0.00 0.00 0.00 13.03 -1.25 34 0 50 0
26FEB26 540.00 C 14.74 14.90 11.98 10.82 -1.09 34 270 254 +170
26FEB26 550.00 C 12.20 12.20 12.20 8.94 -0.93 34 5 45 +5
26FEB26 560.00 C 0.00 0.00 0.00 7.34 -0.80 34 0 77 0
26FEB26 570.00 C 9.10 9.10 9.10 6.00 -0.68 34 1 482 +1
26FEB26 580.00 C 0.00 0.00 0.00 4.88 -0.58 33 0 62 0
26FEB26 590.00 C 6.28 6.28 6.28 3.95 -0.35 33 5 37 +5
26FEB26 600.00 C 0.00 0.00 0.00 3.18 -0.30 33 0 33 0
26FEB26 610.00 C 0.00 0.00 0.00 2.55 -0.25 33 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 2.04 -0.21 33 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 1.57 -0.22 33 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.25 -0.18 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.98 -0.15 33 0 6 0
26FEB26 660.00 C 0.00 0.00 0.00 0.77 -0.12 33 0 85 0
30MAR26 182.50 C 0.00 0.00 0.00 292.95 -4.21 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 290.47 -4.22 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 288.00 -4.21 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 285.52 -4.22 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 283.05 -4.21 45 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 281.33 -3.46 74 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 278.10 -4.21 43 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 275.62 -4.22 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 270.67 -4.22 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 265.72 -4.22 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 260.77 -4.22 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 255.82 -4.22 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 250.88 -4.21 38 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 245.93 -4.22 37 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 240.98 -4.22 36 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 236.03 -4.22 34 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 231.08 -4.22 33 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 228.33 -2.03 66 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 221.19 -4.22 34 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 216.24 -4.22 33 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 211.30 -4.22 34 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 206.36 -4.22 34 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 201.42 -4.22 33 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 196.49 -4.22 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 191.56 -4.22 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 186.64 -4.22 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 181.73 -4.21 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 176.82 -4.22 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 168.71 -2.55 46 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 158.11 -3.86 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 146.18 -4.32 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 142.39 +1.38 47 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 129.42 -4.30 36 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 123.33 -0.56 43 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 110.47 -5.43 33 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 101.71 -3.93 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 94.19 -2.92 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 84.78 -4.66 32 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 80.33 +1.15 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 69.50 -4.70 32 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 62.56 -4.61 32 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 56.08 -4.47 32 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 50.17 -4.19 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 44.47 -4.14 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 40.12 -3.17 33 0 1,854 0
30MAR26 480.00 C 0.00 0.00 0.00 36.16 -2.24 34 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 31.33 -1.90 34 0 1,002 0
30MAR26 500.00 C 32.50 32.50 29.24 28.17 -1.27 34 215 561 0
30MAR26 510.00 C 0.00 0.00 0.00 24.89 -1.35 34 0 149 0
30MAR26 520.00 C 22.16 22.16 22.14 21.66 -1.45 34 16 91 0
30MAR26 530.00 C 0.00 0.00 0.00 18.78 -1.74 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 16.23 -1.58 34 0 17 0
30MAR26 550.00 C 0.00 0.00 0.00 13.97 -1.43 34 0 86 0
30MAR26 560.00 C 0.00 0.00 0.00 11.99 -1.29 34 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 10.26 -1.15 34 0 1,456 0
30MAR26 580.00 C 0.00 0.00 0.00 8.75 -0.74 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 7.44 -0.67 34 0 8 0
30MAR26 600.00 C 0.00 0.00 0.00 6.31 -0.60 34 0 37 0
30MAR26 610.00 C 0.00 0.00 0.00 5.18 -0.69 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 4.37 -0.61 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 3.79 -0.42 34 0 632 0
30MAR26 640.00 C 6.26 6.26 6.26 3.09 -0.46 34 15 1,015 +15
30MAR26 650.00 C 0.00 0.00 0.00 2.59 -0.40 34 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 2.16 -0.35 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.80 -0.30 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 1.50 -0.26 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.25 -0.22 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.03 -0.19 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.86 -0.16 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.71 -0.13 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.58 -0.12 34 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.48 -0.10 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.32 -0.08 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 228.33 -2.54 52 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 221.72 -4.22 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 216.81 -4.22 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 211.90 -4.22 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 206.99 -4.23 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 204.48 -1.85 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 197.22 -4.88 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 192.36 -4.92 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 188.59 -4.31 40 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 183.42 -6.36 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 178.88 -3.09 38 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 169.97 -5.62 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 158.96 -4.24 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 149.72 -4.22 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 142.39 -2.50 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 132.76 -3.90 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 125.11 -2.07 36 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 116.67 -4.61 36 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 108.72 -3.83 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 98.92 -6.10 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 93.45 -2.91 35 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 87.49 -2.86 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 79.63 -3.82 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 72.01 -3.70 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 65.45 -5.25 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 60.12 -4.91 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 54.97 -5.57 33 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 50.81 -2.35 34 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 46.55 -1.97 34 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 42.83 -1.24 34 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 39.01 -1.95 34 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 35.31 -2.22 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 31.82 -2.61 34 0 23 0
29JUN26 530.00 C 0.00 0.00 0.00 28.86 -2.53 34 0 10 0
29JUN26 540.00 C 30.93 30.93 29.00 25.91 -2.53 34 38 644 +38
29JUN26 550.00 C 26.31 26.85 25.96 23.33 -2.19 34 37 545 0
29JUN26 560.00 C 27.05 27.05 27.05 21.04 -2.13 34 15 2,982 +15
29JUN26 570.00 C 25.00 25.00 24.50 18.76 -1.53 34 4 13 +2
29JUN26 580.00 C 0.00 0.00 0.00 16.87 -1.22 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 15.15 -1.26 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 13.43 -1.32 34 0 47 0
29JUN26 610.00 C 0.00 0.00 0.00 12.04 -1.44 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 10.79 -1.04 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 9.26 -1.36 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 8.24 -1.17 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 7.38 -1.05 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 6.53 -1.04 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 5.74 -0.98 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.15 -0.78 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 4.57 -0.77 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.98 -0.78 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.55 -0.63 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.16 -0.56 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.78 -0.56 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.41 -0.55 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.16 -0.41 33 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 1.92 -0.38 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.67 -0.39 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.45 -0.37 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.30 -0.27 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.15 -0.26 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.00 -0.26 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.86 -0.25 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.77 -0.19 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.69 -0.16 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.60 -0.16 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.51 -0.17 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.46 -0.13 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.40 -0.11 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.35 -0.11 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.30 -0.11 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 161.31 -3.73 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 152.70 -3.54 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 144.29 -3.53 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 138.98 -0.50 36 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 128.35 -3.25 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 120.76 -3.01 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 113.54 -2.95 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 106.40 -2.87 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 101.39 -3.13 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 94.87 -2.84 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 89.49 -2.58 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 80.76 -3.92 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 74.50 -4.40 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 70.83 -1.88 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 65.83 -1.87 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 62.87 -1.70 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 56.68 -2.10 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 52.96 -1.66 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 49.08 -2.27 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 45.84 -1.85 34 0 2 0
29SEP26 520.00 C 0.00 0.00 0.00 42.53 -1.57 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 39.46 -1.04 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 36.59 -0.90 34 0 36 0
29SEP26 550.00 C 35.43 35.43 35.43 33.73 -0.88 34 14 28 +14
29SEP26 560.00 C 0.00 0.00 0.00 30.87 -0.87 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 28.55 -0.63 34 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 26.33 +0.17 34 0 19 0
29SEP26 590.00 C 0.00 0.00 0.00 24.11 +0.11 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 22.05 +0.22 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 20.38 -0.41 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 18.71 +0.15 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 17.04 +0.12 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 15.61 +0.20 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.98 -0.66 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 12.79 -0.24 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 11.61 -0.23 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 10.62 -0.45 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 9.78 -0.13 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.95 -0.12 33 0 23 0
30DEC26 380.00 C 0.00 0.00 0.00 120.58 -1.01 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 114.16 -0.44 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 107.74 -0.38 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 101.56 -0.08 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.87 +0.26 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 90.18 +0.32 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 84.79 +0.68 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 79.86 +0.88 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 74.94 +0.95 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 69.71 +0.71 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 66.61 +0.02 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 61.89 +1.46 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 57.74 +1.53 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 54.24 +1.77 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 50.82 +1.83 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 47.41 +1.89 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 44.19 +1.97 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 41.46 +2.03 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 38.73 +0.98 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 36.00 +2.14 33 0 9 0
TOTAL CALL 2,207 60,899 +513
05DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
05DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
05DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
05DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
05DEC25 440.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 32 0
05DEC25 450.00 P 0.36 0.36 0.36 0.21 -0.15 39 10 81 -7
05DEC25 460.00 P 0.72 1.40 0.72 1.13 -0.21 39 21 330 +3
05DEC25 470.00 P 2.00 3.92 1.50 3.72 +0.02 38 28 169 -10
05DEC25 480.00 P 4.33 7.40 4.33 8.99 +0.69 37 10 131 +1
05DEC25 490.00 P 15.80 15.80 15.80 16.66 +1.52 30 8 55 0
05DEC25 500.00 P 16.30 16.30 16.30 26.50 +3.47 38 20 97 0
05DEC25 510.00 P 25.00 26.00 25.00 36.40 +4.01 0 10 3 -7
05DEC25 520.00 P 0.00 0.00 0.00 46.40 +4.18 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 56.40 +4.20 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 66.40 +4.20 0 0 0 0
05DEC25 550.00 P 0.00 0.00 0.00 76.40 +4.20 0 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 86.40 +3.67 0 0 5 0
05DEC25 570.00 P 0.00 0.00 0.00 96.40 +4.20 0 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 36 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 2 0
12DEC25 430.00 P 0.00 0.00 0.00 0.38 -0.07 35 0 50 0
12DEC25 440.00 P 1.08 1.43 1.08 1.03 -0.07 35 17 39 +17
12DEC25 450.00 P 1.69 2.80 1.69 2.40 +0.02 35 74 66 +34
12DEC25 460.00 P 3.50 5.01 3.50 4.66 +0.19 34 48 126 +17
12DEC25 470.00 P 6.50 9.00 6.00 8.22 +0.15 34 66 98 +37
12DEC25 480.00 P 10.89 14.40 10.10 13.54 +0.64 34 5 9 +2
12DEC25 490.00 P 16.45 21.19 16.45 20.37 +1.28 34 75 94 +55
12DEC25 500.00 P 22.00 22.00 22.00 28.47 +2.65 35 10 20 0
12DEC25 510.00 P 0.00 0.00 0.00 37.13 +3.05 33 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 46.68 +3.65 34 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 56.45 +3.94 34 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 66.99 +4.72 50 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 76.40 +4.20 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 86.40 +3.67 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 96.40 +4.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 106 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 102 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 99 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 98 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 94 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 91 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 89 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 84 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 77 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 33 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.10 -0.08 30 0 2,402 0
30DEC25 400.00 P 0.55 0.55 0.55 0.26 -0.15 30 2 4,381 0
30DEC25 410.00 P 0.00 0.00 0.00 0.58 -0.23 30 0 2,960 0
30DEC25 420.00 P 1.40 1.88 1.40 1.18 -0.31 30 9 2,367 -1
30DEC25 430.00 P 2.71 2.71 2.70 2.20 -0.43 30 9 2,127 +9
30DEC25 440.00 P 4.18 4.42 4.00 3.84 -0.30 30 67 3,117 +20
30DEC25 450.00 P 5.60 7.00 5.60 6.19 -0.06 30 126 1,580 +26
30DEC25 460.00 P 7.10 10.00 6.97 9.52 +0.19 31 68 846 +3
30DEC25 470.00 P 11.00 13.80 10.20 13.81 +0.45 31 50 3,332 0
30DEC25 480.00 P 16.30 20.14 16.30 19.14 +0.47 31 113 1,684 +20
30DEC25 490.00 P 0.00 0.00 0.00 24.07 -0.71 28 0 1,898 0
30DEC25 500.00 P 0.00 0.00 0.00 31.00 +0.35 28 0 2,504 0
30DEC25 510.00 P 34.50 34.50 34.50 40.93 +2.94 33 1 1,173 -1
30DEC25 520.00 P 0.00 0.00 0.00 49.84 +3.85 35 0 6,851 0
30DEC25 530.00 P 0.00 0.00 0.00 59.13 +4.59 37 0 2,179 0
30DEC25 540.00 P 0.00 0.00 0.00 66.99 +3.45 31 0 1,418 0
30DEC25 550.00 P 0.00 0.00 0.00 76.51 +3.63 30 0 2,106 0
30DEC25 560.00 P 0.00 0.00 0.00 86.48 +3.75 32 0 130 0
30DEC25 570.00 P 0.00 0.00 0.00 96.40 +2.86 0 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 106.40 +3.71 0 0 545 0
30DEC25 590.00 P 116.12 116.12 116.12 116.40 +4.20 0 15 7 -11
30DEC25 600.00 P 0.00 0.00 0.00 126.40 +4.12 0 0 313 0
30DEC25 610.00 P 0.00 0.00 0.00 136.40 +4.13 0 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 147.56 +5.36 60 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 156.40 +4.20 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 166.40 +4.20 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 176.40 +4.20 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 186.40 +4.20 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 196.40 +4.20 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 206.40 +4.20 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 216.40 +4.20 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 226.40 +4.20 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 236.40 +4.20 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 246.40 +4.20 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 256.40 +4.20 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 266.40 +4.20 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 276.40 +4.20 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 286.40 +4.20 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 296.40 +4.20 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 306.40 +4.20 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 316.40 +4.20 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 326.40 +4.20 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 336.40 +4.20 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 346.40 +4.20 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 356.40 +4.20 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 366.40 +4.20 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 376.40 +4.20 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 386.40 +4.20 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 396.40 +4.20 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 406.40 +4.20 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 416.40 +4.20 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 426.40 +4.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 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 37 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 +0.01 35 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.40 +0.07 34 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.70 +0.11 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 1.16 +0.17 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 1.84 +0.26 34 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 2.79 +0.28 34 0 471 0
29JAN26 410.00 P 3.51 3.51 3.51 4.02 +0.51 34 15 165 +15
29JAN26 420.00 P 4.41 5.50 4.41 5.73 +0.71 34 71 123 +36
29JAN26 430.00 P 5.95 5.95 5.95 7.90 +0.93 33 15 101 0
29JAN26 440.00 P 8.13 8.13 7.63 10.58 +1.17 33 30 116 -30
29JAN26 450.00 P 12.00 12.05 12.00 13.80 +1.32 33 10 153 +5
29JAN26 460.00 P 13.65 16.00 13.65 17.63 +1.51 33 11 116 +11
29JAN26 470.00 P 22.47 22.47 20.65 22.16 +1.41 33 10 443 0
29JAN26 480.00 P 26.42 27.18 26.42 27.55 +1.08 33 27 755 -27
29JAN26 490.00 P 32.00 32.00 32.00 33.82 +1.45 34 24 289 0
29JAN26 500.00 P 0.00 0.00 0.00 40.49 +2.81 34 0 1,127 0
29JAN26 510.00 P 0.00 0.00 0.00 45.89 +1.47 32 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 53.15 +1.53 31 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 60.78 +1.43 30 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 73.10 +5.58 38 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 80.94 +4.94 37 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 89.81 +5.00 37 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 99.65 +2.90 39 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 107.69 +1.35 36 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 117.11 +2.99 36 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 126.56 +1.77 34 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 136.40 +4.13 0 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 147.56 +5.30 44 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 156.40 +4.20 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 166.40 +4.20 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 176.40 +3.61 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 186.40 +4.20 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 196.40 +4.20 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 206.40 +4.20 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 216.40 +4.20 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 226.40 +4.20 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 236.40 +4.20 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 246.40 +4.20 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 256.40 +4.20 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 266.40 +4.20 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 276.40 +4.20 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 286.40 +4.20 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 296.40 +4.20 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 306.40 +4.20 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 316.40 +4.20 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 326.40 +4.20 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 336.40 +4.20 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 346.40 +4.20 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 356.40 +4.20 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 366.40 +4.20 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 376.40 +4.20 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 386.40 +4.20 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 396.40 +4.20 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 406.40 +4.20 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 416.40 +4.20 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 426.40 +4.20 0 0 0 0
26FEB26 370.00 P 2.50 2.50 2.50 1.72 +0.23 33 1 2 +1
26FEB26 380.00 P 2.28 2.28 2.28 2.53 +0.33 33 1 6 +1
26FEB26 390.00 P 0.00 0.00 0.00 3.68 +0.37 33 0 7 0
26FEB26 400.00 P 4.88 4.88 4.88 5.15 +0.50 34 15 72 0
26FEB26 410.00 P 6.67 6.67 6.67 6.61 +0.65 33 15 32 +14
26FEB26 420.00 P 7.39 8.40 7.39 8.73 +0.87 33 16 54 +1
26FEB26 430.00 P 10.31 10.31 10.28 11.22 +0.91 33 4 26 +4
26FEB26 440.00 P 12.66 12.66 12.66 14.34 +1.14 33 15 97 +15
26FEB26 450.00 P 0.00 0.00 0.00 17.91 +1.42 33 0 135 0
26FEB26 460.00 P 0.00 0.00 0.00 21.89 +1.35 32 0 47 0
26FEB26 470.00 P 23.69 26.84 23.69 26.50 +1.06 32 73 231 +28
26FEB26 480.00 P 29.68 31.18 29.68 32.57 +1.78 33 37 223 -14
26FEB26 490.00 P 0.00 0.00 0.00 38.58 +2.55 34 0 155 0
26FEB26 500.00 P 0.00 0.00 0.00 43.24 +1.14 32 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 52.16 +3.67 34 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 56.63 +1.07 31 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 64.02 +1.13 31 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 73.10 +0.33 32 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 84.63 +3.49 37 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 91.68 +1.92 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 100.40 +1.64 35 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 109.32 +2.50 35 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 117.83 +0.86 33 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 127.27 +2.44 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 136.98 +4.12 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 147.56 +5.06 38 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 156.45 +4.14 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 166.40 +4.20 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 176.40 +3.58 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 186.40 +4.20 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 50 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 48 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 46 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 40 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 34 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 0.00 34 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.04 0.00 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 445 0
30MAR26 310.00 P 0.00 0.00 0.00 0.31 +0.02 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.80 +0.05 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 1.22 +0.09 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.77 +0.15 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 2.49 +0.15 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 3.50 +0.23 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 4.73 +0.33 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 6.37 +0.52 34 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 8.38 +0.49 34 0 532 0
30MAR26 410.00 P 10.14 10.14 10.14 10.05 +0.64 33 15 311 -15
30MAR26 420.00 P 0.00 0.00 0.00 12.53 +0.64 33 0 246 0
30MAR26 430.00 P 13.40 13.40 13.40 15.57 +0.86 33 1 343 0
30MAR26 440.00 P 0.00 0.00 0.00 18.86 +1.00 33 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 22.73 +1.13 33 0 236 0
30MAR26 460.00 P 0.00 0.00 0.00 26.96 +1.18 33 0 97 0
30MAR26 470.00 P 31.18 31.18 31.18 32.31 +1.85 33 2 3,699 0
30MAR26 480.00 P 35.48 36.22 35.48 37.54 +1.15 33 19 915 0
30MAR26 490.00 P 0.00 0.00 0.00 43.68 +0.74 34 0 1,112 0
30MAR26 500.00 P 0.00 0.00 0.00 50.57 +3.01 35 0 1,108 0
30MAR26 510.00 P 0.00 0.00 0.00 56.60 +2.67 34 0 155 0
30MAR26 520.00 P 0.00 0.00 0.00 64.60 +4.00 35 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 72.35 +2.60 36 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 80.00 +2.68 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 88.30 +2.96 37 0 10 0
30MAR26 560.00 P 92.00 92.00 92.00 96.76 +3.25 37 10 107 0
30MAR26 570.00 P 0.00 0.00 0.00 104.85 +3.42 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 112.30 +1.48 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 117.83 -0.86 30 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 131.55 +2.57 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 139.77 +3.22 37 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 148.09 +4.30 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 157.80 +2.65 36 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 166.85 +4.03 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 176.55 +2.82 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 186.43 +4.11 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 196.40 +4.19 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 206.40 +4.20 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 216.40 +3.42 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 226.40 +4.20 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 236.40 +4.20 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 246.40 +4.20 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 256.40 +4.20 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 266.40 +4.20 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 276.40 +4.20 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 286.40 +4.20 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 296.40 +4.20 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 306.40 +4.20 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 316.40 +4.20 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 326.40 +4.20 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 336.40 +4.20 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 346.40 +4.20 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 356.40 +4.20 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 366.40 +4.20 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 376.40 +4.20 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 386.40 +4.20 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 396.40 +4.20 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 406.40 +4.20 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 416.40 +4.20 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 426.40 +4.20 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.60 -0.01 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.74 -0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.90 -0.02 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.06 -0.03 33 0 52 0
29JUN26 300.00 P 3.00 3.00 3.00 1.30 -0.06 33 20 212 -20
29JUN26 310.00 P 0.00 0.00 0.00 1.79 -0.03 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 2.50 -0.02 33 0 5 0
29JUN26 330.00 P 5.19 5.19 5.19 3.33 +0.01 33 15 83 0
29JUN26 340.00 P 5.88 5.88 5.88 4.38 0.00 33 15 284 0
29JUN26 350.00 P 0.00 0.00 0.00 5.67 +0.04 33 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 7.36 +0.25 34 0 419 0
29JUN26 370.00 P 0.00 0.00 0.00 9.27 +0.13 34 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 11.32 +0.43 34 0 551 0
29JUN26 390.00 P 0.00 0.00 0.00 13.75 +0.47 33 0 187 0
29JUN26 400.00 P 0.00 0.00 0.00 16.33 +0.89 33 0 195 0
29JUN26 410.00 P 0.00 0.00 0.00 19.14 +0.80 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 22.35 +0.83 33 0 17 0
29JUN26 430.00 P 25.88 25.88 25.88 25.94 +0.87 33 1 43 +1
29JUN26 440.00 P 29.94 29.94 29.94 29.92 +0.94 33 7 94 +7
29JUN26 450.00 P 34.53 34.53 34.53 35.38 +2.30 34 6 962 +6
29JUN26 460.00 P 0.00 0.00 0.00 39.01 +1.27 33 0 1,382 0
29JUN26 470.00 P 0.00 0.00 0.00 44.63 +0.45 33 0 301 0
29JUN26 480.00 P 0.00 0.00 0.00 49.88 +0.22 33 0 3,890 0
29JUN26 490.00 P 0.00 0.00 0.00 55.81 +0.31 33 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 62.72 +0.79 34 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 69.29 +4.19 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 76.51 +2.25 34 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 82.55 +4.56 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 91.87 +6.00 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 98.06 +5.54 34 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 105.61 +3.32 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 113.82 +3.80 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 122.24 +4.85 35 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 131.91 +3.89 36 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 138.85 +4.52 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 147.19 +4.54 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 155.98 +4.65 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 164.68 +4.63 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 173.57 +4.77 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 182.65 +4.88 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 191.71 +4.86 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 200.85 +4.91 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 208.67 +3.53 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 218.07 +3.57 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 227.52 +2.04 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 237.12 +2.24 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 247.63 +3.35 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 257.10 +4.46 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 266.60 +4.20 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 276.40 +4.17 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 286.40 +4.20 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 296.40 +4.20 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 306.40 +4.20 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 316.40 +4.20 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 326.40 +4.20 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 336.40 +4.20 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 346.40 +4.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 356.40 +4.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 366.40 +4.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 376.40 +4.20 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 386.40 +4.20 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 396.40 +4.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 406.40 +4.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 416.40 +4.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 426.40 +4.20 0 0 0 0
29SEP26 320.00 P 7.10 7.10 7.10 5.21 +0.55 34 10 379 +10
29SEP26 330.00 P 0.00 0.00 0.00 6.58 +0.92 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 8.12 +0.98 34 0 15 0
29SEP26 350.00 P 10.08 10.08 10.08 9.97 +1.02 34 1 53 +1
29SEP26 360.00 P 0.00 0.00 0.00 12.03 +1.03 34 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 14.37 +1.30 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 16.99 +1.44 34 0 38 0
29SEP26 390.00 P 20.13 20.13 20.13 19.69 +1.30 34 1 18 -1
29SEP26 400.00 P 0.00 0.00 0.00 22.83 +1.51 33 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 25.66 +1.39 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 29.44 +2.05 33 0 3 0
29SEP26 430.00 P 33.24 33.24 33.24 32.72 +1.20 33 12 37 -6
29SEP26 440.00 P 36.75 36.75 36.75 37.42 +1.59 33 12 1,314 +10
29SEP26 450.00 P 0.00 0.00 0.00 41.92 +2.44 33 0 74 0
29SEP26 460.00 P 46.67 46.67 46.67 46.73 +2.57 33 17 76 0
29SEP26 470.00 P 0.00 0.00 0.00 51.11 -0.43 32 0 160 0
29SEP26 480.00 P 0.00 0.00 0.00 57.79 +2.46 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 63.64 +2.96 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 69.34 +3.37 33 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 75.62 +2.35 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 82.52 +2.82 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 91.63 +5.12 35 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 96.78 +2.98 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 104.17 +3.82 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 113.26 +5.58 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 119.64 +4.56 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 126.56 +3.70 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 135.77 +5.08 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 143.95 +5.35 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 152.26 +5.34 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 163.60 +6.31 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 167.61 +3.93 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 176.26 +4.03 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 186.51 +3.14 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 195.34 +3.18 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 204.24 +3.23 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 213.22 +3.26 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 220.95 +1.97 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 230.14 +2.07 33 0 0 0
30DEC26 380.00 P 18.00 20.50 18.00 20.92 +3.31 33 6 8 +6
30DEC26 390.00 P 0.00 0.00 0.00 24.22 +3.84 33 0 0 0
30DEC26 400.00 P 24.34 24.34 24.34 27.32 +2.98 33 1 1 +1
30DEC26 410.00 P 0.00 0.00 0.00 30.29 +2.56 32 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 34.16 +2.56 32 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 38.14 +2.41 32 0 17 0
30DEC26 440.00 P 0.00 0.00 0.00 42.46 +2.54 32 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 47.17 +2.71 32 0 0 0
30DEC26 460.00 P 51.70 51.70 51.70 51.92 +2.68 32 15 45 +15
30DEC26 470.00 P 56.21 56.21 56.08 57.14 +2.39 32 30 115 +30
30DEC26 480.00 P 0.00 0.00 0.00 62.43 +2.21 32 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 69.43 +5.04 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 73.95 +3.95 32 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 80.44 +4.25 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 89.82 +7.21 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 95.23 +6.15 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 101.19 +2.51 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 108.67 +2.72 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 116.17 +2.76 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 123.71 +2.79 33 0 0 0
TOTAL PUT 1,468 132,615 +312
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$ 5.12
30DEC25 3.60 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.23 -0.03 39 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.13 -0.03 35 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 -0.02 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.33 -0.03 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.25 -0.02 16 0 9 0
30DEC25 5.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 96 0
30DEC25 5.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 556 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.37 -0.04 17 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.22 -0.02 17 0 225 0
29JAN26 5.25 C 0.00 0.00 0.00 0.10 -0.01 17 0 205 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 0.00 18 0 244 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.66 -0.02 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 -0.03 14 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 244 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 -0.02 15 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 -0.02 16 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 -0.02 16 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 -0.03 17 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.43 -0.02 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.01 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.01 18 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 105 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 -0.03 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
29JUN26 4.70 C 0.58 0.58 0.58 0.59 -0.01 19 30 30 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.02 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 222 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 21 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 25 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.11 -0.02 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.01 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.03 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 21 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 0.05 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 30 14,618 +30
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 70 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 30 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 150 0
30DEC25 4.90 P 0.02 0.02 0.02 0.02 0.00 17 100 893 +11
30DEC25 5.00 P 0.05 0.06 0.05 0.05 +0.01 18 110 838 -41
30DEC25 5.25 P 0.00 0.00 0.00 0.18 +0.02 19 0 1,528 0
30DEC25 5.50 P 0.00 0.00 0.00 0.39 +0.03 21 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.64 +0.02 30 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 +0.02 46 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.39 +0.02 53 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 +0.02 60 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.89 +0.01 66 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.14 +0.02 72 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.39 +0.01 78 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.64 +0.02 83 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.89 +0.02 88 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.14 +0.02 93 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 21 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.05 0.00 17 0 41 0
29JAN26 5.00 P 0.09 0.09 0.09 0.09 +0.01 18 5 234 +5
29JAN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.41 +0.03 20 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.39 +0.02 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.64 +0.02 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.89 +0.01 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.14 +0.02 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.39 +0.01 57 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 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.09 +0.01 19 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.25 +0.02 19 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.02 20 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.39 +0.01 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.64 +0.01 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.14 +0.01 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.39 +0.01 49 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 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 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 19 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 0.00 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 0.00 18 0 590 0
30MAR26 5.25 P 0.00 0.00 0.00 0.28 +0.02 20 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 +0.02 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.02 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 +0.03 26 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 +0.02 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 +0.04 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 +0.01 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 +0.02 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 +0.01 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.03 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 +0.01 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.02 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 0.00 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 0.00 19 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 +0.01 19 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 0.00 19 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 +0.03 21 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 -0.01 18 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 +0.01 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 +0.02 24 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 +0.01 22 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 +0.02 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 +0.02 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 +0.02 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 +0.03 35 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 +0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.02 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 0.00 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.02 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.03 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.02 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.03 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 +0.03 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 +0.03 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.03 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 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 0.00 21 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.03 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 +0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
TOTAL PUT 215 14,257 -25
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$ 10.79
30DEC25 5.00 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.56 +0.05 113 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.33 +0.07 128 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.55 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.31 -0.05 77 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.81 +0.04 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.56 +0.04 59 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.31 +0.04 53 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.81 +0.03 41 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.56 +0.02 35 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.31 +0.03 26 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.57 +0.01 29 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.33 0.00 29 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.10 +0.01 29 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.88 +0.01 28 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 531 0
30DEC25 11.00 C 0.26 0.30 0.26 0.26 +0.01 29 504 779 +287
30DEC25 11.50 C 0.00 0.00 0.00 0.11 0.00 29 0 323 0
30DEC25 12.00 C 0.05 0.05 0.04 0.05 +0.01 30 35 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 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 55 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 64 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.58 +0.04 42 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.33 +0.04 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.08 -0.01 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.83 +0.03 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.59 +0.02 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.35 -0.02 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.11 +0.03 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.87 +0.03 31 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.64 0.00 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.41 -0.01 29 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.20 +0.01 29 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.01 +0.01 29 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.68 +0.01 29 0 366 0
29JAN26 11.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 375 0
29JAN26 11.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 80 0
29JAN26 12.00 C 0.17 0.17 0.17 0.13 -0.01 28 206 276 +203
29JAN26 12.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JAN26 13.00 C 0.06 0.06 0.06 0.03 -0.01 28 169 184 +169
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 30 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 44 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 2.86 -0.01 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.40 +0.03 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.16 +0.03 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.70 +0.03 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.49 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.28 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.80 +0.01 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.56 0.00 29 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.37 +0.01 29 0 50 0
26FEB26 12.00 C 0.00 0.00 0.00 0.24 0.00 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 0.00 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 5.84 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.35 +0.04 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.10 +0.03 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.36 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.11 +0.04 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.70 +0.05 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.45 +0.04 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.20 +0.09 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.91 -0.01 33 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.74 +0.07 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.50 +0.04 37 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.21 +0.02 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.97 0.00 28 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.60 +0.03 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.40 -0.02 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.22 +0.01 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.92 0.00 29 0 6 0
30MAR26 11.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.49 +0.01 29 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.16 0.00 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 0.00 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 4.66 +0.04 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.41 +0.04 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.20 +0.11 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 +0.08 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.70 +0.05 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.52 +0.11 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.24 +0.05 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.99 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.79 +0.04 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 +0.06 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.37 +0.06 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.16 +0.04 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.97 -0.02 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.79 -0.02 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.65 +0.02 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.46 0.00 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 +0.03 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.96 +0.03 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 +0.08 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 +0.04 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.52 +0.07 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.26 +0.03 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.04 +0.03 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 +0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 +0.07 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.40 +0.06 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.23 +0.05 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 +0.04 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 +0.04 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 +0.03 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 +0.03 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 +0.01 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 +0.04 30 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 +0.04 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 0.00 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.11 +0.03 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.91 +0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 +0.03 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 +0.02 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 +0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 +0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 +0.03 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 +0.02 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 +0.01 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.03 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 +0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
TOTAL CALL 914 8,152 +659
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 163 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 288 0
30DEC25 10.00 P 0.07 0.08 0.07 0.08 0.00 30 22 357 +22
30DEC25 10.50 P 0.22 0.22 0.20 0.20 -0.02 28 12 305 +12
30DEC25 11.00 P 0.40 0.40 0.40 0.45 -0.02 29 5 2,529 +5
30DEC25 11.50 P 0.00 0.00 0.00 0.81 -0.02 30 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.25 -0.02 32 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.73 -0.02 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.26 -0.06 50 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.73 -0.05 62 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.72 -0.03 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.02 28 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 385 0
29JAN26 10.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 519 0
29JAN26 10.50 P 0.00 0.00 0.00 0.33 -0.03 28 0 426 0
29JAN26 11.00 P 0.00 0.00 0.00 0.57 -0.04 28 0 500 0
29JAN26 11.50 P 0.00 0.00 0.00 0.92 -0.03 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.32 -0.04 30 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.77 -0.03 32 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.26 -0.06 37 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.73 -0.05 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.72 -0.03 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 -0.01 30 0 6 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 15 0
26FEB26 11.00 P 0.00 0.00 0.00 0.70 -0.03 29 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 1.02 -0.04 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.40 0.00 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.82 -0.01 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.27 -0.05 32 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.74 -0.03 33 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.73 -0.05 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.72 -0.03 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 39 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 31 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 0.00 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 63 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.01 30 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.54 -0.03 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.80 -0.02 30 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.12 -0.02 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.88 -0.03 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.33 +0.01 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.74 -0.08 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.25 -0.08 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.73 -0.05 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.72 -0.03 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.71 -0.04 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 0.00 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 0.00 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 0.00 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 0.00 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 0.00 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.31 -0.01 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.07 -0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.48 -0.03 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.90 -0.05 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.34 -0.06 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.80 -0.04 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.26 -0.08 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.76 -0.04 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.02 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.03 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.02 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.03 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 -0.03 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 -0.03 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.03 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.97 -0.04 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 -0.04 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.73 -0.04 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.15 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 -0.08 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 -0.04 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 -0.02 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 0.00 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 -0.04 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 -0.13 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 -0.03 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 -0.03 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 -0.13 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.04 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.02 32 0 0 0
TOTAL PUT 39 10,638 +39
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$ 1.32
30DEC25 0.45 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.32 -0.02 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 -0.03 32 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 79 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 -0.01 40 0 54 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 -0.02 36 0 110 0
30DEC25 1.40 C 0.00 0.00 0.00 0.03 -0.01 41 0 69 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 -0.01 43 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.43 -0.01 60 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.12 -0.02 37 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 0.00 43 0 56 0
29JAN26 1.40 C 0.05 0.05 0.05 0.05 -0.02 38 10 70 +10
29JAN26 1.45 C 0.00 0.00 0.00 0.04 -0.01 40 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.53 -0.02 58 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.83 -0.02 92 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.78 -0.02 82 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.73 -0.02 73 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.68 -0.02 65 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.63 -0.02 58 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 -0.01 39 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 -0.01 39 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 -0.01 41 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 44 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 -0.01 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 -0.01 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 -0.01 41 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 43 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 0.00 44 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 0.00 43 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
TOTAL CALL 10 2,018 +10
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 182 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 0.00 110 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30DEC25 1.25 P 0.02 0.02 0.02 0.03 +0.01 42 2 22 +2
30DEC25 1.30 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30DEC25 1.35 P 0.00 0.00 0.00 0.07 0.00 38 0 106 0
30DEC25 1.40 P 0.00 0.00 0.00 0.11 +0.01 43 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.15 +0.01 45 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.19 +0.01 43 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.29 +0.02 58 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 +0.02 64 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.39 +0.02 70 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.02 0.00 40 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 1.25 P 0.05 0.05 0.05 0.05 0.00 40 10 20 +10
29JAN26 1.30 P 0.00 0.00 0.00 0.08 +0.01 44 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.10 +0.01 41 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.14 +0.01 45 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.49 +0.02 58 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 +0.01 42 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.54 +0.02 52 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 96 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 +0.01 42 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 +0.01 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 +0.01 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.49 +0.01 43 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 0.00 42 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 +0.01 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 +0.02 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.89 +0.02 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.20 P 0.15 0.15 0.15 0.16 0.00 42 2 2 +2
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
TOTAL PUT 14 1,531 +14
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$ 3.08
30DEC25 1.70 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.91 +0.01 90 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.79 -0.01 57 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.58 -0.02 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.48 -0.03 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.38 -0.03 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.29 -0.02 21 0 421 0
30DEC25 2.90 C 0.21 0.21 0.21 0.20 -0.02 21 5 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 108 0
30DEC25 3.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 212 0
30DEC25 3.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 134 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 25 0 86 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
30DEC25 3.50 C 0.01 0.01 0.01 0.01 0.00 32 61 62 +12
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.09 -0.02 36 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.91 0.00 58 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.12 -0.02 25 0 50 0
29JAN26 3.20 C 0.00 0.00 0.00 0.09 0.00 27 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.06 -0.01 27 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.00 -0.02 40 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.91 -0.01 45 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
26FEB26 2.90 C 0.27 0.27 0.27 0.27 -0.01 25 5 5 +5
26FEB26 3.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.16 -0.01 26 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.12 -0.02 27 0 85 0
26FEB26 3.30 C 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.35 -0.02 44 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.30 -0.02 41 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.09 -0.02 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.91 -0.01 34 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.70 -0.03 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.61 -0.02 21 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 -0.03 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 -0.02 24 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.03 24 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 -0.01 26 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.19 -0.01 26 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.15 -0.01 27 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.07 0.00 28 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 0.00 28 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 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.31 -0.02 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.21 -0.02 33 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.01 28 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.02 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.02 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.01 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.16 -0.02 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.12 -0.01 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.02 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 0.00 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 29 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 0.06 -0.01 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30DEC26 3.10 C 0.33 0.33 0.33 0.35 -0.01 28 2 2 +2
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
TOTAL CALL 73 3,165 +19
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 105 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 96 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 91 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 74 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 66 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 42 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 27 0 48 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 79 0
30DEC25 3.00 P 0.04 0.06 0.04 0.05 +0.01 26 14 283 -4
30DEC25 3.10 P 0.00 0.00 0.00 0.10 +0.03 27 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 +0.02 26 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.24 +0.02 28 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.73 +0.03 52 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.93 +0.02 61 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.03 +0.02 66 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 45 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 463 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 87 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 0.00 27 0 14 0
29JAN26 3.10 P 0.00 0.00 0.00 0.14 +0.01 28 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.20 +0.01 28 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.27 +0.01 28 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.03 +0.02 48 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 37 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 +0.01 28 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 +0.02 28 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 +0.02 36 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.93 +0.02 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 94 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 0.00 26 1 55 +1
30MAR26 2.80 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 133 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 +0.01 27 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 +0.02 28 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 +0.02 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 +0.02 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.94 +0.03 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.04 +0.02 40 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 33 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 25 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.07 0.07 0.07 0.07 -0.01 26 5 6 +5
29JUN26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 96 0
29JUN26 2.80 P 0.13 0.13 0.13 0.14 0.00 27 2 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.01 29 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 0.04 -0.01 27 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 0.00 27 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 0.00 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 0.00 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
TOTAL PUT 22 3,134 +2
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$ 32.94
30DEC25 8.75 C 0.00 0.00 0.00 24.21 +0.74 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.96 +0.74 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.71 +0.74 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.46 +0.74 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.21 +0.74 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.96 +0.74 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.46 +0.73 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.97 +0.74 140 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.47 +0.74 131 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.97 +0.74 121 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.47 +0.74 107 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.97 +0.74 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 19.47 +0.74 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.97 +0.74 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.47 +0.73 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.98 +0.74 103 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 17.48 +0.74 97 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.98 +0.74 90 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 16.48 +0.74 82 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.98 +0.74 68 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.48 +0.74 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.98 +0.74 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.48 +0.74 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.98 +0.73 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 13.49 +0.74 70 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.99 +0.74 65 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.99 +0.74 52 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.99 +0.74 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.99 +0.73 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.00 +0.74 43 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.99 +0.72 0 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 7.00 +0.71 0 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 6.17 +0.83 53 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 5.24 +0.82 50 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 4.21 +0.53 40 0 45 0
30DEC25 30.00 C 3.17 3.17 3.17 3.34 +0.51 38 1 72 0
30DEC25 31.00 C 2.65 2.65 2.65 2.58 +0.47 38 1 214 -1
30DEC25 32.00 C 1.57 2.00 1.57 1.96 +0.41 39 7 81 +2
30DEC25 33.00 C 1.43 1.71 1.38 1.44 +0.33 40 28 52 +22
30DEC25 34.00 C 1.00 1.00 1.00 1.05 +0.27 41 4 63 0
30DEC25 35.00 C 0.78 0.87 0.76 0.75 +0.23 41 16 108 +6
30DEC25 36.00 C 0.51 0.60 0.51 0.51 +0.18 42 47 72 +23
30DEC25 37.00 C 0.33 0.45 0.33 0.33 +0.12 41 47 66 +29
30DEC25 38.00 C 0.21 0.30 0.21 0.21 +0.08 41 75 83 +52
30DEC25 39.00 C 0.21 0.21 0.18 0.13 +0.05 41 70 113 +45
30DEC25 40.00 C 0.12 0.12 0.12 0.08 +0.03 42 15 33 0
30DEC25 41.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 16 0
30DEC25 42.00 C 0.06 0.06 0.06 0.03 +0.01 42 2 1 -1
30DEC25 43.00 C 0.04 0.07 0.04 0.02 +0.01 43 21 25 +21
30DEC25 44.00 C 0.03 0.04 0.03 0.01 0.00 42 2 2 +2
29JAN26 18.00 C 0.00 0.00 0.00 15.03 +0.74 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.53 +0.74 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.03 +0.73 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.54 +0.74 47 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.04 +0.74 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.05 +0.74 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.06 +0.74 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.08 +0.74 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.11 +0.73 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.10 +0.64 35 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.24 +0.56 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.52 +0.74 49 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.49 +0.65 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.72 +0.51 42 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.93 +0.55 40 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.23 +0.44 40 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 2.66 +0.40 40 0 25 0
29JAN26 33.00 C 2.46 2.46 2.46 2.18 +0.36 41 5 11 +5
29JAN26 34.00 C 0.00 0.00 0.00 1.77 +0.31 41 0 32 0
29JAN26 35.00 C 0.00 0.00 0.00 1.43 +0.29 42 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 1.15 +0.28 42 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.89 +0.23 42 0 76 0
29JAN26 38.00 C 0.00 0.00 0.00 0.68 +0.18 42 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 34 0
29JAN26 40.00 C 0.00 0.00 0.00 0.39 +0.12 42 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.29 +0.09 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.22 +0.08 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 0 0
29JAN26 44.00 C 0.18 0.18 0.18 0.12 +0.05 42 1 1 +1
26FEB26 20.00 C 0.00 0.00 0.00 13.10 +0.74 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.11 +0.73 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.14 +0.73 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.18 +0.72 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.24 +0.71 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.32 +0.69 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.44 +0.68 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.59 +0.65 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.80 +0.62 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.06 +0.59 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.50 +0.68 43 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.69 +0.44 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 3.15 +0.41 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.64 +0.34 40 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 2.25 +0.31 41 0 30 0
26FEB26 35.00 C 1.84 1.84 1.84 1.90 +0.31 41 15 32 +15
26FEB26 36.00 C 0.00 0.00 0.00 1.59 +0.29 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 1.30 +0.25 41 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 1.06 +0.22 41 0 0 0
26FEB26 39.00 C 1.09 1.09 1.09 0.85 +0.18 41 1 1 +1
26FEB26 40.00 C 0.00 0.00 0.00 0.69 +0.16 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.55 +0.13 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.42 +0.10 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.33 +0.08 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.26 +0.07 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.28 +0.74 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.03 +0.74 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.78 +0.74 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.54 +0.74 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.29 +0.74 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.04 +0.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.55 +0.74 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.05 +0.74 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.56 +0.74 64 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 21.06 +0.74 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.57 +0.74 59 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 20.07 +0.74 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.58 +0.74 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.08 +0.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.59 +0.74 50 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 18.09 +0.74 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.60 +0.74 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.10 +0.73 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.61 +0.74 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.12 +0.74 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.62 +0.73 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.13 +0.73 41 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.64 +0.73 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.15 +0.73 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.66 +0.73 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.19 +0.83 44 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.54 +1.03 61 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.29 +0.63 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.43 +0.81 46 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.55 +0.82 46 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.60 +0.72 42 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.89 +0.94 45 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.92 +0.62 41 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.22 +0.59 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.36 +0.51 39 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.83 +0.54 41 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.19 +0.43 40 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.66 +0.36 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.24 +0.38 41 0 11 0
30MAR26 34.00 C 0.00 0.00 0.00 2.83 +0.35 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.46 +0.30 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 2.15 +0.30 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.85 +0.28 43 0 0 0
30MAR26 38.00 C 1.40 1.68 1.40 1.58 +0.25 43 30 31 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.34 +0.22 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.13 +0.19 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.93 +0.17 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.78 +0.14 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.65 +0.12 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 +0.11 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.33 +0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.09 +0.74 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.59 +0.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.10 +0.74 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.61 +0.74 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.11 +0.73 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.62 +0.74 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.13 +0.74 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.64 +0.74 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.14 +0.73 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.65 +0.74 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.16 +0.74 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.67 +0.74 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.18 +0.74 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.69 +0.74 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.20 +0.73 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.72 +0.74 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.23 +0.73 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.75 +0.73 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.27 +0.73 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.79 +0.72 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.32 +0.72 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.54 +0.86 50 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.49 +0.70 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.61 +0.68 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.75 +0.65 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.95 +0.64 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.18 +0.61 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.45 +0.59 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.76 +0.55 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.12 +0.52 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.58 +0.50 43 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.98 +0.47 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.55 +0.46 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.07 +0.47 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.65 +0.34 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.20 +0.35 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.93 +0.31 44 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.62 +0.31 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 2.31 +0.26 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.06 +0.25 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.82 +0.23 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.57 +0.20 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.39 +0.19 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.22 +0.16 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 +0.14 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.73 +0.73 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.25 +0.73 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.78 +0.73 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.31 +0.73 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.84 +0.72 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.38 +0.72 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.54 +0.77 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.61 +0.70 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.77 +0.67 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.97 +0.66 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.21 +0.64 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.50 +0.63 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.82 +0.59 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.20 +0.58 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.60 +0.43 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.07 +0.41 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.55 +0.49 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.09 +0.34 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.76 +0.56 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.25 +0.41 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.90 +0.40 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.56 +0.38 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.25 +0.35 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.06 +0.34 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.71 +0.24 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.54 +0.28 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.26 +0.27 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.06 +0.26 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.87 +0.22 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.72 +0.22 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.79 +0.68 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.01 +0.67 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.25 +0.63 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.56 +0.62 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.89 +0.59 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.29 +0.58 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.71 +0.57 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.16 +0.52 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.67 +0.52 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.18 +0.48 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.76 +0.46 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.32 +0.42 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.96 +0.42 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.62 +0.40 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.29 +0.39 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.98 +0.37 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.69 +0.33 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.44 +0.33 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.19 +0.24 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.94 +0.27 43 0 0 0
TOTAL CALL 388 2,593 +237
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 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 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 73 1 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 207 0
30DEC25 27.00 P 0.09 0.09 0.09 0.05 -0.03 41 23 43 -19
30DEC25 28.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 42 0
30DEC25 29.00 P 0.26 0.26 0.21 0.22 -0.09 41 5 61 +1
30DEC25 30.00 P 0.43 0.43 0.43 0.40 -0.14 41 1 67 0
30DEC25 31.00 P 0.00 0.00 0.00 0.66 -0.20 41 0 47 0
30DEC25 32.00 P 1.06 1.06 0.95 1.04 -0.26 42 17 30 +15
30DEC25 33.00 P 1.60 1.60 1.60 1.52 -0.34 42 5 22 +5
30DEC25 34.00 P 0.00 0.00 0.00 2.11 -0.42 43 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 2.81 -0.51 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.45 -0.71 40 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.31 -0.63 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.20 -0.67 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.13 -0.70 41 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.09 -0.72 41 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.07 -0.73 42 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.06 -0.74 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.06 -0.74 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.06 -0.74 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 43 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 16 0
29JAN26 26.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 32 0
29JAN26 27.00 P 0.34 0.34 0.29 0.27 -0.06 42 4 57 +1
29JAN26 28.00 P 0.45 0.45 0.40 0.42 -0.09 42 20 126 -14
29JAN26 29.00 P 0.76 0.76 0.62 0.64 -0.12 42 2 93 +1
29JAN26 30.00 P 0.00 0.00 0.00 0.91 -0.16 42 0 38 0
29JAN26 31.00 P 1.25 1.25 1.25 1.24 -0.22 42 1 48 +1
29JAN26 32.00 P 2.07 2.07 2.07 1.66 -0.25 42 15 29 +8
29JAN26 33.00 P 0.00 0.00 0.00 2.18 -0.32 42 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.78 -0.36 43 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 3.34 -0.53 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.95 -0.62 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.68 -0.77 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.58 -0.56 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.42 -0.61 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.31 -0.63 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.22 -0.66 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.15 -0.69 41 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.11 -0.70 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.08 -0.72 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.31 -0.07 41 0 19 0
26FEB26 27.00 P 0.50 0.52 0.50 0.47 -0.10 41 5 14 -3
26FEB26 28.00 P 0.68 0.68 0.68 0.67 -0.13 41 1 6 +1
26FEB26 29.00 P 0.00 0.00 0.00 0.94 -0.14 41 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 1.26 -0.15 41 0 115 0
26FEB26 31.00 P 0.00 0.00 0.00 1.63 -0.19 41 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.06 -0.24 41 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.57 -0.34 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.18 -0.36 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.76 -0.48 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.50 -0.48 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.09 -0.66 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.87 -0.53 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.67 -0.57 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.51 -0.61 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.39 -0.63 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.29 -0.65 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.21 -0.67 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.15 -0.69 40 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 2 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 83 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 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.05 42 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 -0.08 42 0 20 0
30MAR26 26.00 P 0.63 0.63 0.63 0.57 -0.10 42 1 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.78 -0.10 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 1.04 -0.10 42 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 1.34 -0.12 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.68 -0.16 42 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.07 -0.21 42 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.53 -0.24 42 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 3.05 -0.31 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.66 -0.32 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.26 -0.44 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.88 -0.49 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.55 -0.57 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.27 -0.52 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.05 -0.53 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.85 -0.57 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.69 -0.58 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.54 -0.62 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.43 -0.63 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.33 -0.66 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.05 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.06 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.09 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.08 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.73 -0.10 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.94 -0.14 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.17 -0.18 42 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 -0.16 43 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.79 -0.20 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.20 -0.19 42 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.58 -0.25 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.03 -0.28 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.57 -0.34 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.16 -0.23 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.67 -0.47 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.38 -0.41 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.03 -0.42 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.71 -0.46 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.43 -0.47 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.15 -0.52 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.93 -0.52 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.71 -0.54 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.52 -0.56 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.35 -0.57 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.18 -0.60 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.05 -0.60 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.02 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 -0.07 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.11 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.11 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.68 -0.19 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.06 -0.17 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 -0.15 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.82 -0.16 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 -0.21 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.71 -0.24 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 -0.32 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 4.90 -0.16 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.37 -0.42 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.09 -0.35 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.75 -0.36 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.41 -0.38 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.11 -0.41 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.83 -0.42 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.57 -0.44 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.33 -0.47 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.12 -0.47 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.91 -0.50 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.72 -0.53 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.56 -0.53 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 -0.10 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.11 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.14 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 -0.18 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 -0.24 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 -0.29 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.38 -0.31 43 0 0 0
30DEC26 29.00 P 4.03 4.03 3.80 3.84 -0.35 43 2 1 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.33 -0.39 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.86 -0.31 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 -0.29 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.09 -0.27 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.66 -0.34 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.32 -0.35 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.98 -0.36 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.66 -0.39 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.37 -0.41 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.10 -0.42 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.84 -0.43 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.59 -0.48 43 0 0 0
TOTAL PUT 103 3,277 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 86.85
05DEC25 55.00 C 0.00 0.00 0.00 31.85 -0.99 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 29.35 -0.98 0 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 26.85 -0.96 0 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 24.35 -0.99 0 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 21.85 -0.99 0 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 19.35 -0.99 0 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 16.85 -0.98 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 14.35 -0.99 0 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 11.86 -0.98 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 9.36 -0.96 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 6.86 -0.96 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 4.36 -0.97 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 1.91 -0.93 20 0 0 0
05DEC25 87.50 C 0.45 0.45 0.19 0.12 -0.48 13 98 523 +26
05DEC25 90.00 C 0.00 0.00 0.00 0.03 0.00 27 0 891 0
05DEC25 92.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 29.40 -0.95 90 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 26.90 -0.95 78 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 25.13 -0.55 155 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 22.06 -0.83 101 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 19.38 -1.01 0 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 16.90 -0.97 0 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 14.41 -0.96 40 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 12.27 -0.61 69 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 9.40 -0.98 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 6.88 -1.26 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 4.41 -1.00 0 0 2 0
12DEC25 85.00 C 2.00 2.00 2.00 2.06 -0.90 13 1 3 +1
12DEC25 87.50 C 0.78 0.78 0.40 0.40 -0.52 11 76 134 +24
12DEC25 90.00 C 0.09 0.09 0.09 0.20 +0.05 20 5 239 0
12DEC25 92.50 C 0.00 0.00 0.00 0.17 +0.15 29 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.16 +0.15 37 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.15 +0.14 45 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.14 +0.13 52 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.13 +0.12 58 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.12 +0.11 64 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.11 +0.10 70 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.10 +0.09 75 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.09 +0.08 79 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.08 +0.07 84 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.07 +0.06 87 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.96 -1.38 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.96 -0.99 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.96 -1.90 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.17 -0.78 106 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.47 -0.98 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.03 -0.90 73 0 3 0
30DEC25 57.50 C 0.00 0.00 0.00 29.48 -0.96 0 0 1 0
30DEC25 60.00 C 0.00 0.00 0.00 26.99 -1.32 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 25.13 -0.55 86 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.06 -1.10 50 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 20.09 -0.37 69 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.42 -0.55 56 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.52 -0.96 18 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.27 -0.77 36 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.54 -0.95 17 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 7.04 -1.10 11 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 4.64 -0.90 13 0 858 0
30DEC25 85.00 C 0.00 0.00 0.00 2.38 -0.82 11 0 1,932 0
30DEC25 87.50 C 1.15 1.19 0.84 0.83 -0.63 10 357 7,719 +153
30DEC25 90.00 C 0.50 0.50 0.25 0.26 -0.33 12 1,612 5,384 +388
30DEC25 92.50 C 0.13 0.13 0.09 0.17 -0.10 16 291 2,489 -30
30DEC25 95.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 2,173 0
30DEC25 97.50 C 0.00 0.00 0.00 0.15 +0.07 25 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.14 +0.09 30 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.13 +0.09 33 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.12 +0.09 37 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.11 +0.09 40 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.10 +0.09 43 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.09 +0.08 45 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.07 +0.06 50 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.70 -0.86 59 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.17 -0.94 50 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.68 -0.77 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.15 -1.16 31 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.13 -0.55 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.22 -1.16 33 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.09 -0.74 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.42 -1.02 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.74 -0.74 21 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.27 -0.96 19 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.79 -0.70 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.59 -0.71 18 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 5.00 -1.08 12 0 1,156 0
29JAN26 85.00 C 3.00 3.00 2.95 2.96 -0.78 11 11 1,035 +10
29JAN26 87.50 C 1.56 1.56 1.48 1.48 -0.57 11 140 773 +140
29JAN26 90.00 C 0.75 0.76 0.71 0.75 -0.31 12 50 1,010 +27
29JAN26 92.50 C 0.37 0.37 0.37 0.37 -0.18 13 1 1,219 0
29JAN26 95.00 C 0.22 0.22 0.22 0.19 -0.12 15 13 1,236 -13
29JAN26 97.50 C 0.15 0.15 0.15 0.15 -0.02 17 4 483 -4
29JAN26 100.00 C 0.10 0.10 0.09 0.14 +0.04 20 24 1,046 -4
29JAN26 102.50 C 0.05 0.05 0.05 0.13 +0.07 22 20 415 +6
29JAN26 105.00 C 0.00 0.00 0.00 0.12 +0.08 25 0 438 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.08 27 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.08 29 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.08 31 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 +0.06 34 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.56 -1.12 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.81 -0.96 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.36 -0.95 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.13 -0.65 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.38 -1.00 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.22 -0.61 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.46 -1.42 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.99 -0.49 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.53 -1.27 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.00 -0.69 14 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.66 -0.69 13 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 5.42 -0.90 12 0 125 0
26FEB26 85.00 C 3.92 3.92 3.92 3.49 -0.73 12 30 387 +30
26FEB26 87.50 C 2.05 2.05 2.04 2.04 -0.57 12 115 671 +115
26FEB26 90.00 C 1.42 1.42 1.19 1.23 -0.30 13 17 529 +17
26FEB26 92.50 C 0.76 0.76 0.68 0.69 -0.23 13 68 644 0
26FEB26 95.00 C 0.43 0.43 0.43 0.42 -0.11 15 11 332 -11
26FEB26 97.50 C 0.00 0.00 0.00 0.25 -0.06 15 0 104 0
26FEB26 100.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 92 0
26FEB26 102.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 122 0
26FEB26 105.00 C 0.00 0.00 0.00 0.12 +0.05 20 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.11 +0.06 22 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 +0.07 23 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 +0.07 25 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.07 +0.06 28 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 38.44 -1.94 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.50 -0.96 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.34 -0.22 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.56 -1.15 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.15 -0.62 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.60 -1.49 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.13 -1.59 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.18 -0.99 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.22 -0.61 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.66 -1.22 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.52 -0.74 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.09 -0.99 21 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.36 -1.19 15 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.10 -1.06 14 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.21 -0.57 15 0 413 0
30MAR26 85.00 C 4.50 4.52 4.50 4.10 -0.77 13 120 1,684 +90
30MAR26 87.50 C 2.90 2.90 2.68 2.77 -0.52 13 62 1,424 0
30MAR26 90.00 C 1.73 1.73 1.73 1.75 -0.43 13 1 3,456 0
30MAR26 92.50 C 0.00 0.00 0.00 1.17 -0.31 14 0 2,337 0
30MAR26 95.00 C 0.83 0.83 0.78 0.79 -0.22 15 187 411 0
30MAR26 97.50 C 0.59 0.59 0.53 0.54 -0.16 16 61 722 +9
30MAR26 100.00 C 0.00 0.00 0.00 0.40 -0.09 17 0 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.08 18 0 1,016 0
30MAR26 105.00 C 0.23 0.23 0.23 0.20 -0.07 18 5 1,350 0
30MAR26 107.50 C 0.16 0.16 0.16 0.16 -0.04 20 99 1,073 +99
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 223 0
30MAR26 117.50 C 0.05 0.05 0.04 0.07 0.00 23 90 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 0.00 24 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.34 -0.95 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.84 -1.84 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.15 -1.22 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.00 -1.53 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.10 -0.62 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.18 -1.34 27 0 2 0
29JUN26 67.50 C 21.79 21.79 21.79 20.80 -1.22 25 1 1 +1
29JUN26 70.00 C 0.00 0.00 0.00 18.23 -0.65 21 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.52 -1.48 12 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.09 -1.46 11 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.96 -1.23 14 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.30 -1.35 9 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.81 -1.07 13 0 129 0
29JUN26 85.00 C 5.18 5.18 5.18 5.11 -0.76 13 1 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 3.75 -0.64 14 0 857 0
29JUN26 90.00 C 2.90 2.90 2.90 2.71 -0.47 14 2 1,113 +2
29JUN26 92.50 C 2.06 2.06 2.06 1.96 -0.45 14 1 1,511 0
29JUN26 95.00 C 0.00 0.00 0.00 1.41 -0.44 15 0 1,006 0
29JUN26 97.50 C 0.00 0.00 0.00 1.01 -0.43 15 0 137 0
29JUN26 100.00 C 1.13 1.13 1.13 0.73 -0.42 16 2 1,038 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.53 -0.37 16 0 53 0
29JUN26 105.00 C 0.60 0.60 0.60 0.39 -0.34 17 1 415 +1
29JUN26 107.50 C 0.47 0.47 0.45 0.29 -0.33 17 9 115 +9
29JUN26 110.00 C 0.00 0.00 0.00 0.22 -0.31 18 0 111 0
29JUN26 112.50 C 0.31 0.31 0.31 0.17 -0.29 18 32 186 -2
29JUN26 115.00 C 0.25 0.25 0.25 0.14 -0.27 19 60 95 +19
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.26 20 0 104 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.25 20 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.87 -0.42 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.88 -1.80 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.15 -1.22 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.52 -1.01 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.10 -0.62 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.18 -1.34 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.03 -0.99 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.52 -0.36 22 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 16.05 -0.95 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.68 -0.87 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.47 -0.72 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.40 -0.25 16 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.27 -0.85 14 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 5.87 -0.50 15 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 4.71 -0.45 15 0 92 0
29SEP26 90.00 C 3.42 3.42 3.38 3.77 -0.41 16 5 978 +3
29SEP26 92.50 C 0.00 0.00 0.00 3.10 -0.41 17 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.60 -0.38 18 0 1,069 0
29SEP26 97.50 C 1.93 1.93 1.82 2.19 -0.37 18 4 18 -2
29SEP26 100.00 C 0.00 0.00 0.00 1.87 -0.38 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.62 -0.37 20 0 425 0
29SEP26 105.00 C 1.01 1.01 1.01 1.42 -0.36 21 2 182 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.25 -0.38 21 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 1.13 -0.35 22 0 142 0
29SEP26 112.50 C 0.00 0.00 0.00 1.01 -0.37 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.92 -0.38 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.85 -0.37 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.79 -0.36 25 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 31.08 -0.29 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.52 -1.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.10 -0.62 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.18 -1.34 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.03 -0.99 23 0 0 0
30DEC26 70.00 C 18.95 18.95 18.28 18.52 -0.56 20 6 12 +6
30DEC26 72.50 C 0.00 0.00 0.00 16.05 -0.96 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.68 -0.87 16 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.63 -0.56 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.58 -0.23 15 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.62 -0.58 14 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.30 -0.54 14 0 0 0
30DEC26 87.50 C 4.80 4.80 4.80 5.20 -0.53 15 20 40 +20
30DEC26 90.00 C 0.00 0.00 0.00 4.27 -0.55 15 0 0 0
30DEC26 92.50 C 3.03 3.03 3.03 3.67 -0.43 16 1 1 +1
30DEC26 95.00 C 2.58 2.58 2.58 3.17 -0.33 17 10 70 +10
30DEC26 97.50 C 0.00 0.00 0.00 2.76 -0.29 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.44 -0.20 18 0 0 0
30DEC26 102.50 C 1.54 1.55 1.54 2.17 -0.17 19 67 97 +67
30DEC26 105.00 C 0.00 0.00 0.00 1.95 -0.11 20 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.78 -0.08 20 0 0 0
30DEC26 110.00 C 1.02 1.02 1.02 1.62 -0.05 21 20 55 +20
30DEC26 112.50 C 0.00 0.00 0.00 1.50 -0.01 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.40 +0.01 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.31 +0.03 23 0 0 0
TOTAL CALL 3,813 84,030 +1,232
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
05DEC25 85.00 P 0.03 0.03 0.03 0.11 +0.04 26 1 157 0
05DEC25 87.50 P 0.34 0.66 0.34 0.75 +0.49 13 30 387 +10
05DEC25 90.00 P 3.12 3.12 3.12 3.15 +0.92 0 1 0 -1
05DEC25 92.50 P 0.00 0.00 0.00 5.67 +0.97 43 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 8.17 +0.97 58 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 10.67 +0.93 73 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 13.17 +0.97 86 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 15.67 +0.97 99 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 18.17 +0.97 111 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 20.67 +0.97 123 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 23.17 +0.94 135 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 25.67 +0.93 146 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 28.17 +0.97 157 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 30.67 +0.97 167 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.20 +0.05 15 0 60 0
12DEC25 87.50 P 0.69 1.00 0.69 0.99 +0.47 11 82 85 +82
12DEC25 90.00 P 0.00 0.00 0.00 3.21 +0.93 16 0 2 0
12DEC25 92.50 P 0.00 0.00 0.00 5.67 +0.97 22 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 8.17 +0.97 30 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 11.10 +1.36 61 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 13.69 +1.49 74 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 15.67 +0.97 50 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 18.17 +0.45 57 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 20.67 +0.38 63 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 23.17 +0.94 69 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 25.67 +0.93 74 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 28.45 +1.25 108 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 30.98 +1.28 117 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 81 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 55 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 0.01 0.01 0.01 0.01 0.00 40 5 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,771 0
30DEC25 72.50 P 0.02 0.02 0.02 0.01 0.00 26 20 1,072 -20
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 1,733 0
30DEC25 80.00 P 0.03 0.03 0.03 0.03 0.00 15 40 4,040 -40
30DEC25 82.50 P 0.04 0.06 0.04 0.11 +0.04 13 153 4,325 -119
30DEC25 85.00 P 0.20 0.31 0.20 0.39 +0.11 12 260 10,232 +152
30DEC25 87.50 P 1.12 1.30 1.12 1.24 +0.35 10 72 3,844 +42
30DEC25 90.00 P 3.18 3.38 3.15 3.24 +0.68 11 101 2,201 +30
30DEC25 92.50 P 0.00 0.00 0.00 5.67 +0.93 15 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 8.39 +1.10 27 0 120 -2
30DEC25 97.50 P 0.00 0.00 0.00 11.10 +1.11 37 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.69 +1.12 44 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.67 +0.95 33 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.17 +0.45 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.67 +0.38 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.17 +0.30 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.67 +0.93 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.45 +0.55 65 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.98 +1.06 70 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.17 0.00 57 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 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 18 0 140 0
29JAN26 75.00 P 0.03 0.03 0.03 0.02 +0.01 16 20 81 -14
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 14 0 509 0
29JAN26 80.00 P 0.07 0.07 0.07 0.12 +0.04 14 75 1,350 -15
29JAN26 82.50 P 0.17 0.17 0.17 0.32 +0.09 13 215 1,880 +185
29JAN26 85.00 P 0.51 0.65 0.50 0.78 +0.20 12 1,394 7,560 +510
29JAN26 87.50 P 1.50 1.70 1.50 1.74 +0.41 11 44 806 +37
29JAN26 90.00 P 3.50 3.50 3.50 3.50 +0.67 12 4 771 0
29JAN26 92.50 P 0.00 0.00 0.00 5.73 +0.85 13 0 238 0
29JAN26 95.00 P 7.48 7.48 7.41 8.39 +1.10 20 66 150 +30
29JAN26 97.50 P 0.00 0.00 0.00 11.10 +1.11 27 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.69 +1.12 32 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.68 +0.54 25 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.17 +0.45 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.67 +0.38 31 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.50 +0.63 43 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.67 +0.93 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.45 +0.43 48 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.98 +1.06 51 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.69 +0.52 58 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 -0.01 13 0 468 0
26FEB26 80.00 P 0.16 0.16 0.16 0.21 0.00 13 66 3,329 +66
26FEB26 82.50 P 0.32 0.39 0.32 0.50 +0.07 12 264 1,491 +218
26FEB26 85.00 P 0.80 0.93 0.80 1.07 +0.20 12 48 1,333 -1
26FEB26 87.50 P 1.80 1.80 1.80 2.11 +0.48 12 15 758 0
26FEB26 90.00 P 0.00 0.00 0.00 3.74 +0.66 12 0 880 0
26FEB26 92.50 P 0.00 0.00 0.00 5.90 +0.84 14 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 8.39 +1.08 17 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 11.10 +1.11 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.69 +1.12 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.68 +0.54 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.17 +0.45 24 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.67 +0.38 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.50 +0.63 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.09 +1.30 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.45 +0.43 41 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 30.98 +1.06 44 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.69 +0.52 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 0.00 15 0 2,274 0
30MAR26 77.50 P 0.13 0.14 0.13 0.22 +0.01 14 90 2,194 0
30MAR26 80.00 P 0.27 0.29 0.27 0.44 +0.03 14 71 3,298 +21
30MAR26 82.50 P 0.56 0.63 0.55 0.84 +0.10 13 934 2,755 +436
30MAR26 85.00 P 1.24 1.28 1.24 1.50 +0.23 13 9 2,726 +2
30MAR26 87.50 P 2.32 2.43 2.32 2.49 +0.35 12 40 1,107 -10
30MAR26 90.00 P 3.60 3.98 3.60 4.09 +0.53 13 5 2,650 +1
30MAR26 92.50 P 0.00 0.00 0.00 6.08 +0.74 14 0 606 0
30MAR26 95.00 P 0.00 0.00 0.00 8.43 +0.84 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 11.10 +0.95 20 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 13.69 +1.09 24 0 322 -1
30MAR26 102.50 P 0.00 0.00 0.00 16.12 +0.98 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.17 +0.45 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.67 +0.38 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.50 +0.63 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.09 +0.97 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.87 +0.85 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.98 +1.06 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.69 +0.52 43 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 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 12 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.08 11 0 751 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.13 11 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.18 11 0 1,163 0
29JUN26 77.50 P 0.55 0.57 0.55 0.52 -0.19 12 43 1,054 +37
29JUN26 80.00 P 0.00 0.00 0.00 1.07 -0.13 12 0 1,008 0
29JUN26 82.50 P 1.83 1.83 1.83 1.84 -0.06 12 5 1,551 +5
29JUN26 85.00 P 2.80 2.90 2.80 2.98 +0.15 12 15 1,019 +13
29JUN26 87.50 P 0.00 0.00 0.00 4.39 +0.35 13 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 6.08 +0.60 13 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 7.96 +0.59 13 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.60 +0.80 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.13 +0.41 12 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.31 -0.10 10 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.05 +1.10 16 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.16 +0.68 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.27 +0.49 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.32 +1.45 19 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.78 +1.58 20 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.22 +1.20 21 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.63 +1.23 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.02 +0.85 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 14 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 0.03 +0.01 13 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 +0.03 13 0 23 0
29SEP26 70.00 P 0.35 0.35 0.33 0.19 +0.09 13 20 459 -4
29SEP26 72.50 P 0.54 0.54 0.54 0.41 +0.16 14 30 673 +30
29SEP26 75.00 P 0.92 0.97 0.92 0.80 +0.25 14 307 1,072 -302
29SEP26 77.50 P 1.46 1.50 1.46 1.37 +0.32 15 2 838 +1
29SEP26 80.00 P 2.25 2.25 2.25 2.19 +0.41 15 3 759 +3
29SEP26 82.50 P 3.21 3.21 3.21 3.24 +0.48 15 100 808 +100
29SEP26 85.00 P 4.56 4.66 4.56 4.53 +0.55 16 3 411 +1
29SEP26 87.50 P 0.00 0.00 0.00 6.03 +0.59 17 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 7.72 +0.62 17 0 226 0
29SEP26 92.50 P 0.00 0.00 0.00 9.67 +0.61 18 0 874 0
29SEP26 95.00 P 11.90 11.90 11.90 11.61 +0.48 19 5 315 -5
29SEP26 97.50 P 0.00 0.00 0.00 13.94 +0.64 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.12 +0.89 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.51 +0.96 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.85 +0.95 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.80 +0.19 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.49 +0.86 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.86 +0.71 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.48 +0.55 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.70 +1.24 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.45 -0.38 25 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 0.02 +0.01 12 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 +0.03 12 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.12 +0.07 13 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.27 +0.14 13 0 28 0
30DEC26 72.50 P 0.73 0.76 0.73 0.54 +0.22 13 21 33 +21
30DEC26 75.00 P 1.20 1.20 1.20 0.96 +0.29 14 100 101 +100
30DEC26 77.50 P 1.80 1.82 1.78 1.59 +0.37 14 215 260 +205
30DEC26 80.00 P 2.65 2.65 2.65 2.43 +0.43 14 13 20 +13
30DEC26 82.50 P 3.68 3.68 3.68 3.49 +0.47 15 116 121 +116
30DEC26 85.00 P 5.05 5.05 5.05 4.77 +0.49 15 1 49 +1
30DEC26 87.50 P 0.00 0.00 0.00 6.25 +0.49 16 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 7.92 +0.48 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.89 +0.59 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.73 +0.45 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.14 +0.74 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.38 +0.80 20 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 18.70 +1.15 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.85 +0.88 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.44 +0.83 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.85 +0.97 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.29 +1.00 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.75 +0.82 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.70 +1.03 26 0 0 0
TOTAL PUT 5,124 97,445 +1,934
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$ 9.01
30DEC25 4.70 C 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.77 -0.13 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.27 -0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.02 -0.14 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.81 -0.10 53 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.32 -0.09 42 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.03 -0.13 18 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.81 -0.11 26 0 189 0
30DEC25 8.50 C 0.00 0.00 0.00 0.55 -0.12 17 0 26 0
30DEC25 8.75 C 0.00 0.00 0.00 0.33 -0.12 15 0 123 0
30DEC25 9.00 C 0.20 0.20 0.16 0.18 -0.08 16 32 286 -5
30DEC25 9.25 C 0.13 0.13 0.08 0.08 -0.05 16 13 1,079 +1
30DEC25 9.50 C 0.04 0.04 0.04 0.03 -0.03 17 10 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.02 17 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 248 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.81 -0.11 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.54 -0.14 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.32 -0.11 25 0 0 0
29JAN26 8.00 C 1.03 1.03 1.03 1.03 -0.17 0 1 1 +1
29JAN26 8.25 C 0.00 0.00 0.00 0.85 -0.11 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
29JAN26 8.75 C 0.46 0.46 0.42 0.45 -0.09 19 3 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.29 -0.08 18 0 167 0
29JAN26 9.25 C 0.00 0.00 0.00 0.19 -0.07 19 0 215 0
29JAN26 9.50 C 0.00 0.00 0.00 0.11 -0.05 19 0 313 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.04 18 0 21 0
29JAN26 10.00 C 0.05 0.05 0.05 0.03 -0.03 18 1 30 0
29JAN26 10.50 C 0.02 0.02 0.02 0.01 -0.01 20 57 742 -57
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.59 -0.12 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 -0.15 14 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.12 -0.12 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.90 -0.06 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.68 -0.11 18 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.52 -0.09 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.37 -0.10 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.27 -0.06 19 0 1 0
26FEB26 9.50 C 0.24 0.24 0.24 0.19 -0.04 20 1 221 +1
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.15 -0.07 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.89 -0.08 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.59 -0.15 15 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 -0.11 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.20 -0.07 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 -0.08 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 -0.11 19 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.62 -0.10 21 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.08 20 0 258 0
30MAR26 9.25 C 0.37 0.37 0.37 0.36 -0.07 20 1 112 0
30MAR26 9.50 C 0.30 0.30 0.30 0.28 -0.05 21 1 129 +1
30MAR26 9.75 C 0.20 0.20 0.20 0.20 -0.05 21 1 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 2,018 0
30MAR26 10.50 C 0.10 0.10 0.10 0.07 -0.02 21 2 442 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 13 0
30MAR26 11.50 C 0.04 0.04 0.04 0.02 0.00 23 144 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.15 -0.11 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 -0.13 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 -0.12 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.47 -0.11 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 -0.07 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 -0.11 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.91 -0.11 21 0 13 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 -0.08 21 0 85 0
29JUN26 9.00 C 0.62 0.62 0.62 0.65 -0.07 22 5 45 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.06 21 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 -0.06 21 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.06 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 -0.05 21 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.61 -0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 -0.15 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.16 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.13 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 -0.10 23 0 0 0
29SEP26 8.00 C 1.40 1.40 1.40 1.38 -0.08 23 5 7 +5
29SEP26 8.25 C 0.00 0.00 0.00 1.22 -0.07 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.06 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 -0.06 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.82 -0.05 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.05 24 0 102 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 125 0
29SEP26 9.75 C 0.48 0.48 0.48 0.53 -0.04 24 5 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 133 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 25 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 -0.16 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 -0.14 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 -0.10 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 -0.10 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.10 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 -0.10 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.32 -0.09 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.09 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.09 23 0 0 0
30DEC26 9.00 C 0.84 0.84 0.84 0.94 -0.08 23 2 2 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.06 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
TOTAL CALL 284 18,450 -46
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 0.00 104 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 72 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 53 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 20 0 668 0
30DEC25 8.50 P 0.02 0.02 0.02 0.02 0.00 17 5 480 0
30DEC25 8.75 P 0.06 0.06 0.06 0.06 +0.02 16 5 1,056 0
30DEC25 9.00 P 0.11 0.16 0.11 0.15 +0.04 16 190 1,193 +190
30DEC25 9.25 P 0.00 0.00 0.00 0.31 +0.08 17 0 2,877 0
30DEC25 9.50 P 0.00 0.00 0.00 0.50 +0.08 15 0 779 0
30DEC25 9.75 P 0.00 0.00 0.00 0.74 +0.11 0 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.00 +0.12 26 0 477 0
30DEC25 10.50 P 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.50 +0.12 51 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.00 +0.12 58 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.50 +0.12 64 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.00 +0.12 71 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.50 +0.12 77 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.00 +0.12 82 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.50 +0.12 88 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.00 +0.12 93 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.49 +0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.00 +0.08 103 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 18 0 120 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 56 0
29JAN26 8.75 P 0.12 0.15 0.12 0.14 +0.02 18 320 878 +200
29JAN26 9.00 P 0.20 0.23 0.20 0.24 +0.03 18 25 1,220 +20
29JAN26 9.25 P 0.40 0.40 0.40 0.39 +0.06 19 2 154 +2
29JAN26 9.50 P 0.54 0.59 0.54 0.57 +0.09 19 4 509 +4
29JAN26 9.75 P 0.00 0.00 0.00 0.79 +0.12 21 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.01 +0.12 21 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.51 +0.13 28 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.01 +0.13 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.50 +0.12 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.00 +0.12 43 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.50 +0.12 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.00 +0.12 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.50 +0.12 57 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.01 +0.13 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 0.00 18 0 8 0
26FEB26 8.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 21 0
26FEB26 8.75 P 0.20 0.20 0.20 0.20 +0.03 19 10 40 +10
26FEB26 9.00 P 0.31 0.32 0.31 0.32 +0.06 20 400 423 +370
26FEB26 9.25 P 0.42 0.44 0.42 0.45 +0.06 19 140 325 +120
26FEB26 9.50 P 0.00 0.00 0.00 0.61 +0.06 19 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.80 +0.07 19 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.03 +0.09 21 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.51 +0.13 24 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.01 +0.13 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.51 +0.13 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.01 +0.13 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.51 +0.13 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.01 +0.13 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.52 +0.14 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.01 +0.13 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 188 0
30MAR26 7.75 P 0.04 0.04 0.04 0.05 +0.01 22 3 393 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 240 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.02 21 0 215 0
30MAR26 8.50 P 0.18 0.18 0.18 0.18 +0.02 20 10 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.27 +0.03 20 0 330 0
30MAR26 9.00 P 0.38 0.38 0.38 0.39 +0.05 21 10 213 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.53 +0.06 21 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.66 +0.04 20 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 0.83 +0.04 19 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 +0.04 18 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.54 +0.13 25 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.01 +0.13 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.51 +0.13 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.01 +0.13 35 0 0 -2
30MAR26 12.50 P 0.00 0.00 0.00 3.51 +0.13 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.04 +0.16 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.54 +0.16 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.01 +0.13 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.51 +0.13 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.00 +0.12 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 50 0
29JUN26 7.50 P 0.10 0.10 0.10 0.09 +0.01 21 30 63 +25
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 21 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 92 0
29JUN26 8.25 P 0.25 0.25 0.25 0.27 +0.03 22 45 73 +45
29JUN26 8.50 P 0.34 0.34 0.34 0.36 +0.04 22 85 163 +85
29JUN26 8.75 P 0.44 0.46 0.44 0.47 +0.05 22 140 155 +140
29JUN26 9.00 P 0.00 0.00 0.00 0.60 +0.05 22 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 +0.05 21 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.90 +0.06 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 +0.06 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.23 +0.04 21 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 +0.09 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.11 +0.09 24 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.58 +0.11 26 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.07 +0.13 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 +0.13 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.04 +0.15 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.54 +0.16 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 +0.14 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.51 +0.13 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.00 +0.12 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.02 25 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.03 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 +0.05 25 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 +0.05 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 +0.06 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.07 25 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 +0.07 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 +0.08 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.08 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 +0.08 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.84 +0.10 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 +0.10 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.69 +0.10 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 +0.11 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.62 +0.11 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.11 +0.11 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.62 +0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.14 +0.11 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 +0.15 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 4 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC26 8.00 P 0.43 0.43 0.43 0.42 +0.01 24 16 20 +16
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.01 25 0 5 0
30DEC26 8.50 P 0.66 0.66 0.64 0.63 +0.02 25 7 22 +7
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.02 25 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.03 25 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 +0.03 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.03 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 +0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 +0.05 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 +0.06 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 +0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 +0.07 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.18 +0.09 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 +0.09 29 0 0 0
TOTAL PUT 1,447 21,027 +1,245
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$ 12.33
30DEC25 6.00 C 0.00 0.00 0.00 6.34 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.90 -0.01 136 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.61 -0.05 103 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.39 -0.02 117 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.15 -0.02 115 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.90 -0.01 108 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.60 -0.07 63 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.35 -0.07 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.10 -0.06 50 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.85 -0.07 40 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.35 -0.07 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.86 -0.07 28 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.36 -0.08 20 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.87 -0.09 16 0 283 0
30DEC25 12.00 C 0.00 0.00 0.00 0.48 -0.06 19 0 430 0
30DEC25 12.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 777 0
30DEC25 13.00 C 0.10 0.10 0.10 0.08 -0.02 21 14 749 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 0.00 23 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.17 -0.04 61 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.93 -0.08 60 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.93 -0.02 44 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.63 -0.10 23 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.41 -0.03 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.95 -0.01 32 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.39 -0.07 14 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.99 -0.07 21 0 241 0
29JAN26 12.00 C 0.00 0.00 0.00 0.65 -0.06 22 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.40 -0.04 23 0 786 0
29JAN26 13.00 C 0.25 0.25 0.25 0.23 -0.02 23 100 636 +100
29JAN26 13.50 C 0.13 0.14 0.13 0.12 -0.01 23 215 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 280 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 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 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.61 -0.11 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.46 -0.06 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.22 -0.01 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.96 -0.07 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.71 -0.04 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.48 -0.05 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.97 -0.06 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.55 -0.03 26 0 0 0
26FEB26 11.50 C 1.07 1.07 1.07 1.07 -0.08 21 15 15 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.78 -0.06 23 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.51 -0.05 23 0 61 0
26FEB26 13.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 44 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 43 0
26FEB26 14.00 C 0.14 0.14 0.14 0.11 -0.02 23 100 401 +100
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.01 23 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 0.00 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 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.17 -0.15 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.95 -0.14 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.71 -0.02 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.46 -0.13 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.22 -0.11 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.97 -0.12 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.73 -0.11 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.48 -0.11 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.17 -0.10 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.98 -0.10 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.74 -0.03 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.50 -0.02 39 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 +0.01 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.01 -0.05 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 -0.02 33 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.52 -0.02 30 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.08 +0.05 29 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.59 -0.06 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.20 -0.08 22 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.90 -0.06 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 -0.05 24 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 0.00 25 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.73 -0.11 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 -0.11 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.23 -0.12 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.03 -0.08 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.77 -0.06 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.54 -0.07 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.25 -0.11 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.10 -0.03 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.87 -0.03 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.59 -0.12 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 -0.03 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.82 -0.06 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.06 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.22 -0.01 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.93 -0.01 25 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 0.00 26 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 0.00 26 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 0.00 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 0.00 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.11 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.03 -0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 -0.06 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 -0.05 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 -0.04 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.87 -0.06 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 -0.03 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 -0.06 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 -0.04 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.03 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 0.00 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 0.00 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 -0.10 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.04 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 -0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.15 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 -0.11 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 -0.11 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 -0.04 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 +0.03 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.07 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 -0.02 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.02 27 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
TOTAL CALL 444 12,466 +215
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 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 55 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 23 0 422 0
30DEC25 11.50 P 0.05 0.05 0.05 0.04 0.00 22 10 374 +10
30DEC25 12.00 P 0.14 0.15 0.14 0.14 +0.01 21 108 572 +103
30DEC25 12.50 P 0.00 0.00 0.00 0.38 +0.03 22 0 582 0
30DEC25 13.00 P 0.00 0.00 0.00 0.75 +0.05 24 0 434 0
30DEC25 13.50 P 0.00 0.00 0.00 1.18 +0.04 22 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.72 +0.09 37 0 60 0
30DEC25 14.50 P 0.00 0.00 0.00 2.24 +0.11 48 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.75 +0.12 56 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.27 +0.06 66 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.77 +0.05 72 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.27 +0.14 79 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.77 +0.14 85 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.27 +0.14 90 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 29 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 0.00 24 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 523 0
29JAN26 12.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 296 0
29JAN26 12.50 P 0.51 0.53 0.50 0.54 +0.04 24 114 273 +61
29JAN26 13.00 P 0.86 0.86 0.86 0.86 +0.05 24 95 95 +65
29JAN26 13.50 P 0.00 0.00 0.00 1.28 +0.07 26 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.74 +0.08 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.24 +0.11 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.75 +0.12 41 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.27 +0.06 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.77 +0.05 52 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.27 +0.14 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.77 +0.14 60 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.27 +0.14 64 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 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 200 0
26FEB26 11.50 P 0.19 0.19 0.19 0.19 0.00 22 100 113 +100
26FEB26 12.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 20 0
26FEB26 12.50 P 0.59 0.59 0.59 0.60 +0.01 23 1 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.94 +0.02 24 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.76 +0.06 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.24 +0.10 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.75 +0.09 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.27 +0.06 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.77 +0.05 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.27 +0.14 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.77 +0.14 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.27 +0.14 54 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 25 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30MAR26 10.00 P 0.06 0.06 0.06 0.04 0.00 24 19 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 0.00 25 0 20 0
30MAR26 11.00 P 0.15 0.15 0.15 0.17 0.00 24 5 34 +5
30MAR26 11.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 10 0
30MAR26 12.00 P 0.44 0.44 0.44 0.48 +0.03 24 6 61 +6
30MAR26 12.50 P 0.00 0.00 0.00 0.74 +0.05 25 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.06 +0.06 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 +0.03 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.83 +0.13 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.24 +0.07 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 +0.09 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.27 +0.06 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.77 +0.05 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.27 +0.08 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.77 +0.14 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.27 +0.14 48 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 0.00 23 0 0 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 0.04 +0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 26 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 +0.02 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 +0.03 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 +0.05 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 +0.09 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 +0.13 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 +0.11 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.01 +0.13 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 +0.12 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.90 +0.13 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 +0.17 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29SEP26 11.00 P 0.66 0.66 0.66 0.65 +0.02 27 125 155 +113
29SEP26 11.50 P 0.86 0.86 0.86 0.86 +0.03 27 125 225 +125
29SEP26 12.00 P 0.00 0.00 0.00 1.09 +0.01 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 +0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 +0.04 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.03 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.82 +0.04 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 +0.03 29 0 0 0
29SEP26 15.50 P 3.69 3.69 3.69 3.61 -0.02 28 15 15 +15
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 +0.06 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 +0.04 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 +0.05 31 0 0 0
30DEC26 8.75 P 0.16 0.16 0.16 0.16 0.00 27 10 10 +10
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 +0.03 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 +0.06 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.04 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 +0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.04 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 +0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 +0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 +0.09 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 +0.08 31 0 0 0
TOTAL PUT 733 8,729 +613
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$ 57.15
30DEC25 29.00 C 0.00 0.00 0.00 28.22 +0.33 79 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.22 +0.08 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 26.22 +0.05 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.22 -0.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.23 -0.12 66 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 23.15 +0.30 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.23 +0.34 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.60 +0.13 111 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.17 +0.31 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.24 -0.09 46 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.71 +0.77 100 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.24 +0.35 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 16.17 +0.26 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 15.17 +0.27 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 14.25 +0.35 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.19 +0.23 0 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 12.26 -0.06 32 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 11.20 +0.31 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 10.26 +0.33 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 9.22 +0.01 0 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 8.51 +0.30 42 0 205 0
30DEC25 50.00 C 0.00 0.00 0.00 7.46 +0.47 35 0 720 0
30DEC25 52.50 C 4.60 4.60 4.54 4.78 +0.28 13 22 959 0
30DEC25 55.00 C 2.21 2.37 2.20 2.57 +0.16 17 13 3,645 -13
30DEC25 57.50 C 0.98 0.99 0.94 1.07 +0.06 18 34 2,161 +32
30DEC25 60.00 C 0.40 0.40 0.34 0.33 0.00 19 79 1,839 +61
30DEC25 62.50 C 0.15 0.15 0.15 0.07 0.00 19 25 272 +20
30DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 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
30DEC25 80.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JAN26 41.00 C 0.00 0.00 0.00 16.69 +0.63 57 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.44 +0.12 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.36 +0.29 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 13.56 +0.10 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.35 -0.09 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 11.24 -0.03 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.70 +0.30 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.69 +0.48 34 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.51 +0.30 24 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 7.46 +0.26 19 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 5.14 +0.27 18 0 143 0
29JAN26 55.00 C 0.00 0.00 0.00 3.17 +0.17 19 0 5,177 0
29JAN26 57.50 C 0.00 0.00 0.00 1.77 +0.11 20 0 503 0
29JAN26 60.00 C 0.91 0.91 0.87 0.90 +0.06 20 42 359 +20
29JAN26 62.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 1,160 0
29JAN26 65.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.05 0.00 20 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 0.00 21 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 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 15.44 +0.12 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.56 +0.43 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.56 +0.10 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.37 -0.07 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.54 +0.25 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.70 +0.30 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.70 +0.29 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.70 +0.43 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.88 +0.65 24 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.44 +0.24 18 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 3.58 +0.14 19 0 30 0
26FEB26 57.50 C 2.09 2.10 2.09 2.20 +0.09 19 52 441 +28
26FEB26 60.00 C 0.00 0.00 0.00 1.30 +0.04 20 0 130 0
26FEB26 62.50 C 0.74 0.77 0.74 0.67 +0.01 20 16 192 +16
26FEB26 65.00 C 0.00 0.00 0.00 0.31 0.00 20 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 25 0
26FEB26 70.00 C 0.18 0.18 0.18 0.06 0.00 20 6 53 +6
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.01 20 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
26FEB26 80.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 27.25 -0.13 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 26.29 -0.08 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.31 +0.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.32 -0.03 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.29 -0.03 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.31 +0.05 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.60 +0.13 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.32 +0.09 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.73 +0.40 42 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 18.71 +0.77 39 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 17.64 +0.38 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.98 +0.39 42 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 15.71 +0.04 31 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 14.56 +0.33 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 13.79 +0.33 29 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 12.69 +0.25 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 11.54 +0.22 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 10.70 +0.30 19 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 9.70 +0.29 17 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 9.15 +0.78 25 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 7.88 +0.31 18 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 5.83 +0.24 19 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 4.08 +0.15 19 0 963 0
30MAR26 57.50 C 0.00 0.00 0.00 2.74 +0.12 20 0 321 0
30MAR26 60.00 C 1.87 1.87 1.65 1.80 +0.04 21 52 281 +52
30MAR26 62.50 C 0.00 0.00 0.00 1.08 +0.03 21 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.61 +0.02 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 231 0
30MAR26 70.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 0.00 21 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 22.50 +0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.60 +0.12 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.32 -0.01 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.73 +0.40 23 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.71 +0.57 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.65 +0.23 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 16.98 +0.39 30 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 15.71 +0.04 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.89 +0.36 23 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 13.89 +0.22 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 12.86 +0.16 17 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.08 +0.31 22 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 10.99 +0.18 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 10.43 +0.54 24 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 9.25 +0.16 19 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 8.62 +0.37 22 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 6.54 +0.20 20 0 191 0
29JUN26 55.00 C 4.90 4.90 4.90 5.22 +0.48 22 62 312 +2
29JUN26 57.50 C 0.00 0.00 0.00 3.65 +0.23 21 0 100 0
29JUN26 60.00 C 2.40 2.40 2.40 2.74 +0.24 22 1 42 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.86 +0.13 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 1.28 +0.14 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.84 +0.10 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 +0.07 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.34 +0.05 22 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 - 21 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 16.98 +0.39 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.79 +0.12 17 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.89 +0.17 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.89 +0.22 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.94 +0.24 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 12.08 +0.25 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.16 +0.35 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.43 +0.39 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.43 +0.20 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.66 +0.14 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 6.93 +0.10 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 5.63 +0.06 22 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 4.35 +0.02 22 0 5 0
29SEP26 60.00 C 0.00 0.00 0.00 3.32 -0.01 22 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 2.42 -0.03 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.82 -0.03 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.40 +0.03 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 1.02 -0.05 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.74 -0.04 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 - 22 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 14.89 +0.13 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.94 +0.27 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.04 +0.24 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.14 0.00 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.18 -0.02 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.43 +0.02 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.68 +0.19 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.93 +0.13 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.54 +0.10 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.11 +0.07 21 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 4.89 +0.03 21 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 3.87 0.00 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.95 -0.01 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.29 -0.02 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.76 -0.11 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.41 -0.04 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 1.06 -0.03 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 -0.04 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.58 -0.03 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 - 21 0 0 -
TOTAL CALL 404 30,790 +225
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,694 0
30DEC25 52.50 P 0.11 0.11 0.11 0.06 -0.04 19 4 923 0
30DEC25 55.00 P 0.45 0.50 0.40 0.39 -0.12 19 47 523 +22
30DEC25 57.50 P 1.75 1.75 1.41 1.37 -0.22 20 75 221 +45
30DEC25 60.00 P 0.00 0.00 0.00 3.16 -0.30 21 0 112 0
30DEC25 62.50 P 0.00 0.00 0.00 5.52 -0.26 27 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.02 -0.16 35 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 10.53 -0.15 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.01 -0.14 49 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 15.52 -0.13 56 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.39 +0.24 77 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.35 -0.30 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.85 - 0 0 0 -
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 22 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 70 0
29JAN26 48.00 P 0.10 0.10 0.10 0.02 -0.01 20 20 230 -20
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 152 0
29JAN26 50.00 P 0.15 0.15 0.15 0.08 -0.02 20 2 1,064 -2
29JAN26 52.50 P 0.36 0.36 0.36 0.31 -0.06 20 3 447 +2
29JAN26 55.00 P 1.05 1.05 0.84 0.87 -0.13 20 35 145 +25
29JAN26 57.50 P 0.00 0.00 0.00 1.95 -0.18 20 0 95 0
29JAN26 60.00 P 0.00 0.00 0.00 3.59 -0.25 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 5.69 -0.22 23 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.02 -0.38 26 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.55 -0.13 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.01 -0.16 36 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 15.52 -0.17 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.39 +0.24 55 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.35 -0.30 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.85 - 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 22 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 21 0
26FEB26 46.00 P 0.08 0.08 0.08 0.02 -0.01 20 2 40 +2
26FEB26 47.00 P 0.14 0.14 0.14 0.04 -0.01 20 20 36 -2
26FEB26 48.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 170 0
26FEB26 52.50 P 0.55 0.55 0.55 0.51 -0.10 20 15 98 0
26FEB26 55.00 P 1.26 1.26 1.20 1.18 -0.15 20 24 53 +6
26FEB26 57.50 P 2.32 2.32 2.32 2.28 -0.24 20 20 17 -20
26FEB26 60.00 P 0.00 0.00 0.00 3.86 -0.28 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 5.78 -0.37 21 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.02 -0.44 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.55 -0.42 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.01 -0.16 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 15.52 -0.44 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.39 -0.13 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.35 -0.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.85 - 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 37 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 25 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 0.00 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 21 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 141 0
30MAR26 49.00 P 0.00 0.00 0.00 0.24 -0.05 20 0 95 0
30MAR26 50.00 P 0.44 0.44 0.44 0.36 -0.05 21 2 412 +2
30MAR26 52.50 P 0.88 0.88 0.88 0.81 -0.05 21 15 279 0
30MAR26 55.00 P 0.00 0.00 0.00 1.56 -0.13 21 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 2.69 -0.22 21 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 4.23 -0.25 21 0 8 0
30MAR26 62.50 P 0.00 0.00 0.00 6.11 -0.27 22 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 8.16 -0.42 22 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.55 -0.42 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.03 -0.51 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.53 -0.43 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.39 -0.19 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.35 -0.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.85 - 0 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.06 +0.01 22 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 0.00 22 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 0.00 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 0.00 22 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 0.00 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 +0.01 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 0.00 22 0 71 0
29JUN26 48.00 P 0.75 0.75 0.73 0.73 -0.03 21 23 32 +23
29JUN26 49.00 P 0.00 0.00 0.00 0.92 -0.03 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.14 -0.03 21 0 42 0
29JUN26 52.50 P 0.00 0.00 0.00 1.88 -0.05 21 0 35 0
29JUN26 55.00 P 3.02 3.02 3.02 2.88 -0.07 21 15 15 +15
29JUN26 57.50 P 0.00 0.00 0.00 4.34 -0.07 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 5.85 0.00 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 7.71 -0.19 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 9.35 -0.57 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.52 -0.60 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.87 -0.46 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.39 -0.30 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.75 -0.40 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.91 -0.27 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.33 - 22 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.07 22 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 -0.06 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.49 -0.09 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 -0.10 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.78 -0.12 22 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 0.96 -0.13 22 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 -0.12 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.43 -0.08 22 0 1 0
29SEP26 50.00 P 1.79 1.79 1.79 1.63 -0.18 21 6 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.60 -0.11 22 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 3.59 -0.26 22 0 117 0
29SEP26 57.50 P 0.00 0.00 0.00 4.88 -0.29 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 6.40 -0.37 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.35 -0.28 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 10.23 -0.20 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.37 -0.06 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.58 -0.27 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.82 -0.26 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.11 -0.04 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.02 -0.32 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.41 - 22 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.50 -0.09 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.61 -0.09 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 -0.11 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.96 -0.12 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 -0.13 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.41 -0.15 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.67 -0.09 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.98 -0.12 21 0 2 0
30DEC26 52.50 P 3.00 3.00 3.00 2.87 -0.13 21 6 6 +6
30DEC26 55.00 P 4.08 4.08 4.08 3.86 -0.25 21 2 0 -2
30DEC26 57.50 P 0.00 0.00 0.00 5.16 -0.27 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.65 -0.30 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.59 -0.32 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.49 -0.09 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.54 -0.34 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.70 -0.33 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.96 -0.28 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.20 -0.25 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.51 -0.24 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.44 - 21 0 0 -
TOTAL PUT 336 18,406 +102
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$ 40.58
30DEC25 20.00 C 0.00 0.00 0.00 20.83 -0.16 152 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.70 -0.30 119 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.59 -0.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.63 -0.40 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.64 -0.40 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.64 -0.42 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.76 -0.44 92 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.73 -0.28 80 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.60 -0.41 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.58 -0.46 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.97 -0.03 82 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.65 -0.38 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.59 -0.42 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.79 -0.23 49 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.60 -0.42 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.61 -0.42 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.61 -0.42 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.65 -0.41 0 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.68 -0.42 12 0 160 0
30DEC25 39.00 C 0.00 0.00 0.00 1.79 -0.41 14 0 198 0
30DEC25 40.00 C 0.00 0.00 0.00 1.07 -0.33 15 0 259 0
30DEC25 41.00 C 0.00 0.00 0.00 0.56 -0.22 16 0 304 0
30DEC25 42.00 C 0.30 0.32 0.30 0.26 -0.15 16 11 261 +11
30DEC25 43.00 C 0.00 0.00 0.00 0.10 -0.08 16 0 147 0
30DEC25 44.00 C 0.09 0.09 0.09 0.03 -0.04 16 15 213 +15
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.78 -0.36 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.73 -0.68 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.97 -0.06 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.72 -0.40 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.90 -0.34 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.79 -0.30 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.66 -0.59 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.71 -0.63 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.95 -0.26 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.84 -0.54 16 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.98 -0.38 17 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.21 -0.35 17 0 74 0
29JAN26 40.00 C 0.00 0.00 0.00 1.56 -0.30 17 0 73 0
29JAN26 41.00 C 0.00 0.00 0.00 1.06 -0.25 18 0 65 0
29JAN26 42.00 C 0.71 0.71 0.71 0.69 -0.19 18 5 125 +5
29JAN26 43.00 C 0.00 0.00 0.00 0.44 -0.13 18 0 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.25 -0.09 18 0 109 0
29JAN26 45.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 62 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.79 -0.62 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.97 -0.21 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.81 -0.38 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.90 -0.34 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.83 -0.38 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.85 -0.41 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.90 -0.56 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.13 -0.37 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.06 -0.37 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.29 -0.30 18 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.52 -0.34 18 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 1.90 -0.30 18 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.39 -0.27 18 0 30 0
26FEB26 42.00 C 1.06 1.08 1.06 1.03 -0.18 19 9 38 +8
26FEB26 43.00 C 0.00 0.00 0.00 0.72 -0.14 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.48 -0.10 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.31 -0.07 19 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.83 -0.33 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.79 -0.38 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.80 -0.38 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.81 -0.38 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.82 -0.39 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.83 -0.39 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.84 -0.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.85 -0.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.78 -0.49 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.85 -0.60 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.22 -0.05 41 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.20 -0.08 36 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.92 -0.44 19 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.94 -0.63 18 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.85 -0.57 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.07 -0.59 19 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.13 -0.55 18 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.59 -0.16 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.71 -0.14 21 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.95 -0.32 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.37 -0.28 20 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.90 -0.22 20 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.47 -0.20 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 1.16 -0.12 21 0 30 0
30MAR26 44.00 C 0.95 0.95 0.95 0.89 -0.07 21 4 59 +4
30MAR26 45.00 C 0.00 0.00 0.00 0.65 -0.06 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.47 -0.04 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.93 -0.38 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.94 -0.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.96 -0.38 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.97 -0.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.99 -0.38 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.00 -0.39 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.02 -0.43 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.22 -0.21 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.20 -0.33 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.92 -0.61 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.19 -0.39 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.30 -0.33 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.28 -0.48 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.50 -0.39 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.75 -0.38 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.04 -0.35 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.41 -0.31 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.83 -0.27 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.35 -0.23 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.94 -0.18 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.56 -0.16 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.28 -0.13 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.01 -0.11 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.78 -0.10 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.61 -0.08 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 -0.06 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.05 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.99 -0.38 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.01 -0.38 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.03 -0.42 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.22 -0.23 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.20 -0.33 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.18 -0.40 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.27 -0.46 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.47 -0.27 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.42 -0.36 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 -0.36 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.92 -0.34 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.28 -0.32 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.69 -0.31 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.17 -0.29 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 -0.27 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.36 -0.26 20 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.99 -0.17 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.61 -0.22 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 -0.19 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 -0.11 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 -0.11 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.14 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.66 -0.11 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.11 21 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 10.20 -0.34 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.21 -0.38 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.33 -0.40 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.48 -0.26 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.69 -0.25 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 -0.35 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 -0.33 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.62 -0.17 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.05 -0.31 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.54 -0.28 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.97 -0.26 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.66 -0.25 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.29 -0.22 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.91 -0.21 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.65 -0.16 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.47 -0.09 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.26 -0.14 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 -0.15 20 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.12 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.15 19 0 0 0
TOTAL CALL 44 4,392 +43
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 93 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 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 45 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 36 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 177 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 195 0
30DEC25 39.00 P 0.19 0.19 0.19 0.17 +0.03 16 10 217 -10
30DEC25 40.00 P 0.46 0.46 0.46 0.45 +0.11 16 21 350 +6
30DEC25 41.00 P 0.95 0.97 0.90 0.94 +0.17 17 90 279 +26
30DEC25 42.00 P 0.00 0.00 0.00 1.65 +0.26 17 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 2.53 +0.33 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.42 +0.29 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.49 +0.39 27 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.42 +0.34 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.49 +0.40 36 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.48 +0.44 39 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.42 +0.37 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.49 +0.42 47 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 34 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 18 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 103 0
29JAN26 38.00 P 0.00 0.00 0.00 0.27 +0.05 18 0 168 0
29JAN26 39.00 P 0.47 0.47 0.47 0.50 +0.08 18 6 163 +6
29JAN26 40.00 P 0.00 0.00 0.00 0.85 +0.14 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.36 +0.20 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.01 +0.26 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.76 +0.34 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.63 +0.32 21 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 4.58 +0.36 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.53 +0.39 25 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.56 +0.45 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.58 +0.33 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.59 +0.28 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.46 +0.08 19 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.72 +0.08 19 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.10 +0.13 19 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.63 +0.23 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.24 +0.23 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.79 +0.10 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.77 +0.31 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.66 +0.34 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.61 +0.36 24 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.56 +0.40 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.58 +0.33 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.59 +0.28 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.20 +0.05 21 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.33 +0.07 21 0 11 0
30MAR26 37.00 P 0.00 0.00 0.00 0.50 +0.08 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.74 +0.09 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.05 +0.11 20 0 32 0
30MAR26 40.00 P 1.43 1.43 1.43 1.47 +0.15 20 2 47 +2
30MAR26 41.00 P 0.00 0.00 0.00 2.02 +0.29 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.57 +0.22 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.30 +0.30 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.06 +0.33 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.88 +0.36 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.76 +0.37 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.56 +0.40 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.58 +0.33 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.58 +0.30 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.70 +0.39 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 +0.04 20 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 0.46 +0.06 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.64 +0.08 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.88 +0.06 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.17 +0.05 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.56 +0.08 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.95 +0.12 20 0 4 0
29JUN26 40.00 P 2.46 2.46 2.46 2.51 +0.14 20 2 5 +2
29JUN26 41.00 P 0.00 0.00 0.00 3.08 +0.18 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.73 +0.24 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.44 +0.20 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.19 +0.23 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.97 +0.24 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.83 +0.29 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.63 +0.23 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.62 +0.33 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.47 +0.28 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.20 +0.08 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 +0.02 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 +0.02 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.95 +0.03 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.22 +0.03 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.54 +0.03 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.96 +0.08 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.42 +0.13 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.96 +0.14 21 0 0 0
29SEP26 41.00 P 3.50 3.50 3.50 3.50 +0.16 20 1 4 +1
29SEP26 42.00 P 0.00 0.00 0.00 4.16 +0.19 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.84 +0.29 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.53 +0.18 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.10 +0.01 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 +0.26 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.96 +0.26 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.86 +0.27 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.75 +0.29 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.62 +0.32 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 +0.01 20 0 0 0
30DEC26 34.00 P 0.82 0.82 0.82 0.86 +0.03 20 4 4 +4
30DEC26 35.00 P 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.40 +0.03 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.75 +0.12 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.16 +0.06 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.58 +0.03 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.08 +0.11 19 0 0 0
30DEC26 41.00 P 3.70 3.70 3.70 3.65 +0.13 20 1 1 +1
30DEC26 42.00 P 0.00 0.00 0.00 4.24 +0.15 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 +0.19 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.74 +0.20 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.50 +0.23 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.28 +0.23 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.11 +0.41 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.86 +0.17 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 +0.29 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.62 +0.32 21 0 0 0
TOTAL PUT 137 4,431 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.32
30DEC25 8.25 C 0.00 0.00 0.00 18.34 -0.73 270 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 17.84 -0.96 110 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 17.80 -0.77 248 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.34 -0.98 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.07 -1.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 16.89 -0.93 178 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 16.88 -0.69 241 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.34 -1.15 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 15.84 -1.17 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.35 -0.96 115 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.01 -0.81 182 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.57 -0.76 185 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 13.85 -0.98 85 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.33 -1.03 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 12.82 -1.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.33 -1.19 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.05 -0.78 142 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.58 -0.94 139 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 10.83 -1.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.36 -0.98 65 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 9.84 -1.00 0 0 0 0
30DEC25 17.00 C 9.43 9.53 9.42 9.36 -0.98 46 210 3,424 -62
30DEC25 17.50 C 0.00 0.00 0.00 8.98 -0.86 93 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 8.49 -1.01 89 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 7.93 -0.90 73 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.37 -0.98 47 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 6.85 -1.00 0 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 6.37 -1.04 38 0 725 0
30DEC25 21.00 C 0.00 0.00 0.00 5.38 -1.12 37 0 878 0
30DEC25 22.00 C 4.41 4.41 4.41 4.49 -0.99 48 1 1,810 0
30DEC25 23.00 C 4.00 4.00 3.50 3.46 -0.94 35 6 4,978 -2
30DEC25 24.00 C 3.30 3.30 2.66 2.61 -0.98 36 110 1,642 -100
30DEC25 25.00 C 1.84 1.85 1.84 1.72 -0.86 30 150 5,255 +47
30DEC25 26.00 C 1.64 1.64 1.09 1.10 -0.68 31 131 1,717 -110
30DEC25 27.00 C 1.12 1.12 0.62 0.64 -0.55 31 249 1,591 +28
30DEC25 28.00 C 0.70 0.70 0.36 0.37 -0.35 33 490 4,455 -265
30DEC25 29.00 C 0.31 0.32 0.19 0.19 -0.24 33 122 4,199 -63
30DEC25 30.00 C 0.20 0.20 0.11 0.11 -0.14 35 347 1,218 -135
30DEC25 31.00 C 0.14 0.14 0.07 0.06 -0.08 36 125 718 -100
30DEC25 32.00 C 0.06 0.06 0.04 0.03 -0.05 36 87 328 -4
30DEC25 33.00 C 0.02 0.03 0.02 0.02 -0.03 39 21 422 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 712 0
30DEC25 35.00 C 0.01 0.01 0.01 0.01 0.00 43 30 282 +30
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 184 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 11.58 -0.94 92 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.10 -0.78 89 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.40 -1.10 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.01 -0.99 70 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.40 -0.99 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.98 -1.06 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.55 -1.00 62 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.93 -0.99 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.43 -1.15 37 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 6.85 -1.07 0 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 6.37 -1.24 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.51 -0.99 37 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 4.49 -1.05 28 0 650 0
29JAN26 23.00 C 3.83 3.83 3.83 3.77 -0.85 37 30 720 +30
29JAN26 24.00 C 2.92 2.92 2.92 2.96 -0.79 35 4 778 -4
29JAN26 25.00 C 2.87 2.87 2.87 2.19 -0.78 33 1 1,878 -1
29JAN26 26.00 C 1.74 1.74 1.60 1.63 -0.66 33 10 2,748 0
29JAN26 27.00 C 1.33 1.33 1.22 1.18 -0.57 34 23 444 +16
29JAN26 28.00 C 1.08 1.08 0.83 0.84 -0.44 34 209 2,489 +197
29JAN26 29.00 C 0.74 0.74 0.59 0.61 -0.33 35 21 1,356 -11
29JAN26 30.00 C 0.55 0.55 0.42 0.43 -0.27 36 62 3,175 +39
29JAN26 31.00 C 0.41 0.41 0.41 0.31 -0.20 37 6 1,385 0
29JAN26 32.00 C 0.23 0.23 0.23 0.23 -0.13 38 100 1,027 +90
29JAN26 33.00 C 0.18 0.18 0.18 0.16 -0.10 39 115 1,237 0
29JAN26 34.00 C 0.13 0.13 0.13 0.12 -0.06 40 12 430 0
29JAN26 35.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 233 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 196 0
29JAN26 37.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JAN26 40.00 C 0.03 0.03 0.03 0.02 -0.01 45 10 319 0
26FEB26 16.50 C 0.00 0.00 0.00 10.01 -0.99 53 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 9.40 -1.01 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.20 -0.85 62 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.55 -1.00 47 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.93 -1.28 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.51 -1.07 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.21 -0.71 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.75 -0.95 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.62 -0.94 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.84 -0.94 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.07 -0.57 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.21 -0.86 34 0 252 0
26FEB26 25.00 C 2.80 2.80 2.80 2.50 -0.64 33 10 514 -10
26FEB26 26.00 C 0.00 0.00 0.00 1.96 -0.69 33 0 317 0
26FEB26 27.00 C 0.00 0.00 0.00 1.51 -0.55 34 0 635 0
26FEB26 28.00 C 1.44 1.44 1.16 1.16 -0.47 34 36 1,080 +20
26FEB26 29.00 C 1.09 1.09 0.98 0.87 -0.41 34 503 700 +466
26FEB26 30.00 C 0.85 0.85 0.75 0.69 -0.31 36 8 2,001 +1
26FEB26 31.00 C 0.61 0.61 0.61 0.53 -0.26 36 1 59 +1
26FEB26 32.00 C 0.43 0.43 0.43 0.40 -0.23 37 10 147 +10
26FEB26 33.00 C 0.00 0.00 0.00 0.30 -0.20 37 0 278 0
26FEB26 34.00 C 0.27 0.27 0.27 0.23 -0.17 38 100 45 -55
26FEB26 35.00 C 0.00 0.00 0.00 0.17 -0.14 38 0 111 0
26FEB26 36.00 C 0.17 0.17 0.17 0.13 -0.13 39 2 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.10 -0.12 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.08 -0.10 40 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 13 0
26FEB26 40.00 C 0.09 0.09 0.09 0.05 -0.07 41 100 252 +100
30MAR26 8.25 C 0.00 0.00 0.00 18.34 -0.77 122 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.11 -0.78 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 17.80 -0.94 111 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 17.62 -0.74 117 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.26 -0.88 98 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.03 -0.95 99 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 16.88 -0.88 109 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.62 -0.87 105 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.03 -0.98 88 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.45 -0.96 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.01 -0.82 76 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.57 -0.85 80 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.96 -0.97 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.62 -0.81 77 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.07 -0.87 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.44 -1.08 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.05 -0.90 58 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 11.58 -0.98 58 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.10 -0.86 56 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.52 -0.98 43 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.14 -1.02 53 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.64 -0.77 50 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.20 -0.98 51 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.70 -0.85 47 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.00 -1.21 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.51 -1.07 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.40 -0.58 47 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.75 -0.95 38 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.00 -0.70 41 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.21 -0.57 41 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 4.42 -0.75 39 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.70 -0.47 38 0 5,027 0
30MAR26 25.00 C 0.00 0.00 0.00 2.95 -0.59 35 0 9,333 0
30MAR26 26.00 C 2.70 2.70 2.70 2.36 -0.63 35 20 796 -20
30MAR26 27.00 C 2.00 2.00 1.97 1.93 -0.53 35 62 2,402 +60
30MAR26 28.00 C 1.67 1.67 1.54 1.56 -0.48 35 640 3,604 +598
30MAR26 29.00 C 1.24 1.24 1.24 1.25 -0.42 36 6 82 -6
30MAR26 30.00 C 1.00 1.00 1.00 1.03 -0.34 37 100 2,997 -5
30MAR26 31.00 C 0.98 0.98 0.87 0.85 -0.28 37 15 854 -9
30MAR26 32.00 C 0.00 0.00 0.00 0.70 -0.24 38 0 560 0
30MAR26 33.00 C 0.00 0.00 0.00 0.58 -0.19 39 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.49 -0.14 40 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.41 -0.11 41 0 9,906 0
30MAR26 36.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.29 -0.06 42 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 16.62 -0.87 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.03 -0.98 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.45 -0.96 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.01 -1.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.57 -0.85 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.06 -0.87 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.62 -0.81 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.07 -0.87 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.60 -0.92 39 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.14 -0.93 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.58 -1.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.17 -0.86 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.68 -0.85 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.20 -0.96 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.83 -0.77 41 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.38 -0.90 40 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.83 -0.84 36 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.37 -0.84 35 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.86 -0.89 32 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.67 -0.66 39 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.23 -0.81 38 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.38 -0.63 37 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.39 -0.87 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 4.67 -0.84 32 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.18 -0.63 34 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.57 -0.88 33 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.14 -0.60 35 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.70 -0.61 35 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.34 -0.52 35 0 2,333 0
29JUN26 29.00 C 2.19 2.19 2.00 2.03 -0.46 36 2 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.74 -0.43 36 0 4,837 0
29JUN26 31.00 C 1.68 1.68 1.68 1.51 -0.39 37 1 132 +1
29JUN26 32.00 C 0.00 0.00 0.00 1.32 -0.35 37 0 51 0
29JUN26 33.00 C 1.12 1.12 1.12 1.14 -0.33 38 2 207 +2
29JUN26 34.00 C 1.13 1.13 1.13 1.01 -0.30 38 1 127 0
29JUN26 35.00 C 0.00 0.00 0.00 0.89 -0.27 39 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.78 -0.26 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.68 -0.25 40 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 -0.24 40 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.22 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.21 41 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 12.16 -1.03 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.73 -1.06 43 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.25 -0.94 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.78 -0.81 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.29 -1.00 38 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.83 -1.04 37 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.38 -0.97 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.97 -0.84 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.61 -0.89 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.05 -0.99 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.71 -0.95 37 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.38 -0.66 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.47 -1.06 35 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 5.85 -0.88 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.12 -1.01 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.59 -0.71 35 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.06 -0.76 35 0 41 0
29SEP26 26.00 C 4.02 4.02 3.66 3.66 -0.70 36 85 444 +85
29SEP26 27.00 C 3.64 3.64 3.36 3.25 -0.60 36 1,521 2,946 +1,509
29SEP26 28.00 C 0.00 0.00 0.00 2.88 -0.55 37 0 21 0
29SEP26 29.00 C 2.59 2.59 2.59 2.55 -0.49 37 2 176 -2
29SEP26 30.00 C 2.32 2.32 2.24 2.25 -0.48 37 9 130 -4
29SEP26 31.00 C 0.00 0.00 0.00 1.99 -0.47 37 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.75 -0.45 37 0 54 0
29SEP26 33.00 C 1.61 1.61 1.61 1.55 -0.45 37 50 176 +22
29SEP26 34.00 C 0.00 0.00 0.00 1.36 -0.43 38 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.21 -0.41 38 0 60 0
29SEP26 36.00 C 1.43 1.43 1.43 1.07 -0.40 38 1 66 -1
29SEP26 37.00 C 0.00 0.00 0.00 0.95 -0.39 38 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.84 -0.38 38 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.38 38 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 -0.39 38 0 27 0
30DEC26 17.50 C 0.00 0.00 0.00 9.43 -0.97 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.01 -0.96 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.61 -0.95 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.21 -0.95 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.83 -0.93 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.47 -0.91 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.76 -0.89 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.11 -0.86 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.52 -0.80 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.95 -0.79 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.46 -0.72 34 0 0 0
30DEC26 26.00 C 4.11 4.11 4.11 4.04 -0.64 35 20 20 +20
30DEC26 27.00 C 3.73 3.73 3.73 3.62 -0.65 35 20 20 +20
30DEC26 28.00 C 0.00 0.00 0.00 3.25 -0.60 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.92 -0.56 35 0 0 0
30DEC26 30.00 C 2.72 2.72 2.72 2.68 -0.46 36 3 5 +3
30DEC26 31.00 C 0.00 0.00 0.00 2.38 -0.47 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.14 -0.44 36 0 1 0
30DEC26 33.00 C 2.27 2.27 2.27 1.92 -0.43 36 15 25 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.73 -0.40 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.55 -0.33 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.42 -0.28 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 -0.26 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 -0.25 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 -0.22 37 0 0 0
TOTAL CALL 6,027 132,297 +2,441
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 2,894 0
30DEC25 22.00 P 0.03 0.03 0.03 0.04 +0.02 38 70 19,830 +10
30DEC25 23.00 P 0.05 0.07 0.05 0.09 +0.03 36 135 3,126 +69
30DEC25 24.00 P 0.11 0.17 0.11 0.19 +0.07 34 549 1,825 +377
30DEC25 25.00 P 0.22 0.36 0.22 0.38 +0.13 32 1,295 5,596 +762
30DEC25 26.00 P 0.50 0.74 0.47 0.71 +0.25 31 663 1,960 +325
30DEC25 27.00 P 0.84 1.30 0.84 1.30 +0.50 32 1,330 4,083 +1,056
30DEC25 28.00 P 1.74 1.99 1.74 2.02 +0.66 33 78 430 -2
30DEC25 29.00 P 2.60 2.72 2.60 2.75 +0.73 28 56 139 0
30DEC25 30.00 P 0.00 0.00 0.00 3.74 +0.84 34 0 123 0
30DEC25 31.00 P 0.00 0.00 0.00 4.70 +0.91 35 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.68 +0.80 0 0 0 0
30DEC25 33.00 P 6.67 6.67 6.67 6.87 +0.99 64 15 0 -15
30DEC25 34.00 P 7.67 7.67 7.67 7.68 +0.83 0 6 0 -6
30DEC25 35.00 P 8.67 8.67 8.67 8.68 +0.98 0 13 0 -13
30DEC25 36.00 P 0.00 0.00 0.00 9.68 +0.94 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.88 +1.02 87 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.68 +0.98 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.88 +1.02 97 0 0 0
30DEC25 40.00 P 13.64 13.64 13.64 13.75 +0.91 86 15 0 -15
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0
29JAN26 18.00 P 0.01 0.02 0.01 0.01 0.00 40 170 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,421 0
29JAN26 19.50 P 0.04 0.04 0.04 0.02 +0.01 36 30 739 +1
29JAN26 20.00 P 0.04 0.04 0.04 0.03 +0.01 35 25 1,056 0
29JAN26 21.00 P 0.08 0.09 0.08 0.07 +0.03 35 25 1,490 0
29JAN26 22.00 P 0.12 0.15 0.12 0.15 +0.05 35 94 1,556 +94
29JAN26 23.00 P 0.24 0.28 0.23 0.28 +0.10 35 314 2,244 +15
29JAN26 24.00 P 0.37 0.47 0.37 0.48 +0.15 34 32 1,987 +32
29JAN26 25.00 P 0.64 0.79 0.59 0.77 +0.23 33 48 1,328 -5
29JAN26 26.00 P 0.96 1.22 0.96 1.20 +0.34 34 33 1,984 +9
29JAN26 27.00 P 1.55 1.75 1.55 1.76 +0.47 34 41 854 -10
29JAN26 28.00 P 0.00 0.00 0.00 2.43 +0.57 35 0 135 0
29JAN26 29.00 P 0.00 0.00 0.00 3.19 +0.66 36 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 4.10 +0.90 40 0 2 0
29JAN26 31.00 P 4.77 4.77 4.77 4.91 +0.81 38 40 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.80 +0.83 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.87 +0.99 46 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.71 +0.86 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.69 +0.87 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.77 +0.87 52 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 10.88 +1.02 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.68 +0.70 0 0 0 -36
29JAN26 39.00 P 0.00 0.00 0.00 12.88 +1.02 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.75 +0.91 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
26FEB26 18.00 P 0.04 0.04 0.04 0.02 +0.01 36 4 48 +4
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 54 0
26FEB26 19.00 P 0.07 0.07 0.07 0.04 +0.03 35 5 22 +5
26FEB26 19.50 P 0.00 0.00 0.00 0.06 +0.04 35 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 80 0
26FEB26 21.00 P 0.18 0.18 0.18 0.16 +0.08 35 1 323 +1
26FEB26 22.00 P 0.00 0.00 0.00 0.29 +0.13 35 0 2,491 0
26FEB26 23.00 P 0.00 0.00 0.00 0.45 +0.16 34 0 278 0
26FEB26 24.00 P 0.58 0.69 0.58 0.70 +0.21 34 129 847 +120
26FEB26 25.00 P 0.00 0.00 0.00 1.03 +0.25 33 0 747 0
26FEB26 26.00 P 1.27 1.44 1.27 1.46 +0.33 33 119 604 +119
26FEB26 27.00 P 1.66 1.99 1.66 2.02 +0.45 34 12 482 0
26FEB26 28.00 P 2.60 2.60 2.60 2.69 +0.56 35 8 298 +8
26FEB26 29.00 P 0.00 0.00 0.00 3.43 +0.64 36 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 4.23 +0.70 36 0 95 0
26FEB26 31.00 P 0.00 0.00 0.00 5.03 +0.84 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.80 +0.49 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.87 +0.69 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.76 +0.72 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.73 +0.86 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.77 +0.79 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.88 +0.96 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.71 +0.73 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.88 +1.02 59 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.77 +0.80 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.05 40 0 255 0
30MAR26 18.00 P 0.09 0.10 0.09 0.08 +0.06 39 22 692 +22
30MAR26 18.50 P 0.11 0.11 0.11 0.10 +0.07 39 100 613 +100
30MAR26 19.00 P 0.00 0.00 0.00 0.14 +0.09 39 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 +0.11 38 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.22 +0.12 38 0 835 0
30MAR26 21.00 P 0.31 0.31 0.31 0.33 +0.15 37 3 2,009 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.50 +0.19 36 0 14,419 0
30MAR26 23.00 P 0.00 0.00 0.00 0.73 +0.23 36 0 2,978 0
30MAR26 24.00 P 0.83 0.95 0.83 1.01 +0.25 35 320 10,704 +300
30MAR26 25.00 P 0.00 0.00 0.00 1.36 +0.30 35 0 907 0
30MAR26 26.00 P 1.64 1.76 1.64 1.82 +0.38 35 35 2,061 +12
30MAR26 27.00 P 0.00 0.00 0.00 2.34 +0.43 35 0 65 0
30MAR26 28.00 P 0.00 0.00 0.00 3.02 +0.54 36 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 3.73 +0.61 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.63 +0.80 40 0 270 0
30MAR26 31.00 P 0.00 0.00 0.00 5.29 +0.79 37 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 6.12 +0.81 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.07 +0.68 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.08 +0.86 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.88 +0.67 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.95 +0.88 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.88 +0.96 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.79 +0.81 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.88 +1.02 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.77 +0.80 49 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 282 0
29JUN26 18.00 P 0.23 0.23 0.23 0.13 +0.02 33 3 415 -3
29JUN26 18.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 +0.04 33 0 607 0
29JUN26 20.00 P 0.42 0.42 0.42 0.36 +0.06 33 20 1,213 +20
29JUN26 21.00 P 0.59 0.59 0.59 0.56 +0.10 34 20 995 +20
29JUN26 22.00 P 0.77 0.81 0.77 0.81 +0.13 34 24 1,043 +24
29JUN26 23.00 P 0.00 0.00 0.00 1.13 +0.18 34 0 305 0
29JUN26 24.00 P 1.49 1.49 1.49 1.49 +0.21 34 3 253 +3
29JUN26 25.00 P 0.00 0.00 0.00 1.94 +0.29 35 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 2.43 +0.35 35 0 2,325 0
29JUN26 27.00 P 2.69 2.70 2.69 3.00 +0.42 35 80 136 +80
29JUN26 28.00 P 0.00 0.00 0.00 3.63 +0.48 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.26 +0.50 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 5.05 +0.50 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.67 +0.40 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.69 +0.67 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.24 +0.44 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.18 +0.52 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.08 +0.52 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.96 +0.58 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.88 +0.60 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.79 +0.78 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.88 +0.97 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.79 +0.82 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 34 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 0.00 34 0 85 0
29SEP26 17.50 P 0.35 0.35 0.35 0.28 0.00 34 1 46 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 +0.02 34 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.04 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 +0.07 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 +0.08 35 0 4,106 0
29SEP26 21.00 P 0.91 0.91 0.91 0.99 +0.12 34 23 528 0
29SEP26 22.00 P 1.24 1.24 1.24 1.30 +0.16 34 40 616 0
29SEP26 23.00 P 0.00 0.00 0.00 1.65 +0.19 34 0 772 0
29SEP26 24.00 P 1.86 2.00 1.86 2.06 +0.23 34 42 3,833 0
29SEP26 25.00 P 2.28 2.38 2.28 2.54 +0.30 34 65 290 +27
29SEP26 26.00 P 0.00 0.00 0.00 3.06 +0.35 35 0 344 0
29SEP26 27.00 P 3.60 3.63 3.60 3.64 +0.42 35 1,960 2,041 +1,960
29SEP26 28.00 P 0.00 0.00 0.00 4.28 +0.48 35 0 64 0
29SEP26 29.00 P 0.00 0.00 0.00 4.90 +0.47 35 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.61 +0.37 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.41 +0.48 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.19 +0.55 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.01 +0.61 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.83 +0.56 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.65 +0.73 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.53 +0.79 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.38 +0.81 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.37 +0.88 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.07 +0.64 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.95 +0.76 36 0 0 0
30DEC26 17.50 P 0.50 0.50 0.50 0.45 +0.02 34 3 4 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.06 34 0 0 0
30DEC26 20.00 P 0.90 0.97 0.90 1.00 +0.10 34 26 27 +26
30DEC26 21.00 P 0.00 0.00 0.00 1.30 +0.16 35 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 +0.12 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.98 +0.20 34 0 6 0
30DEC26 24.00 P 2.28 2.28 2.28 2.41 +0.25 34 1 21 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.83 +0.24 34 0 20 0
30DEC26 26.00 P 3.38 3.38 3.38 3.41 +0.34 34 140 170 +140
30DEC26 27.00 P 0.00 0.00 0.00 3.97 +0.38 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.63 +0.48 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.30 +0.49 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.99 +0.51 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.73 +0.57 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.48 +0.59 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.27 +0.64 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 +0.66 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.89 +0.68 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.74 +0.72 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.60 +0.75 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.46 +0.75 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.36 +0.80 37 0 0 0
TOTAL PUT 8,286 168,940 +5,644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 68.20
30DEC25 46.00 C 0.00 0.00 0.00 22.20 -0.15 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.22 -0.11 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.22 +0.20 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.23 +0.07 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.21 +0.36 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.74 -0.10 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.23 +0.10 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.75 0.00 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.23 +0.10 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.02 +0.57 24 0 0 0
30DEC25 65.00 C 3.27 3.27 3.27 3.28 +0.40 0 20 50 +20
30DEC25 67.50 C 0.80 1.05 0.80 1.06 +0.21 7 127 581 +107
30DEC25 70.00 C 0.11 0.11 0.11 0.10 +0.03 7 2 282 +2
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 9 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 14 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 21.93 +0.60 66 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.36 -0.08 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.37 +0.09 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.32 -0.10 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.36 +0.40 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.33 +0.20 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.89 +0.05 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.36 +0.02 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.02 +0.40 10 0 0 0
29JAN26 65.00 C 3.51 3.51 3.51 3.52 +0.40 0 30 30 +30
29JAN26 67.50 C 1.52 1.52 1.52 1.49 +0.26 8 14 404 +12
29JAN26 70.00 C 0.38 0.38 0.38 0.38 +0.10 8 4 560 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 8 0 174 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 9 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 21.93 +0.60 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.55 +0.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.46 +0.18 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.50 +0.08 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.36 +0.40 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.50 +0.37 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.89 -0.16 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.54 +0.20 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.08 +0.29 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.79 +0.38 8 0 76 0
26FEB26 67.50 C 1.77 1.77 1.77 1.85 +0.26 8 10 181 +10
26FEB26 70.00 C 0.63 0.65 0.63 0.68 +0.13 9 29 77 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.18 +0.05 9 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.02 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 12 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 22.57 +0.03 26 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.93 +0.60 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.58 +0.14 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.59 +0.31 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.50 +0.08 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.36 +0.40 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.64 +0.51 12 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.16 +0.11 10 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.59 +0.25 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.17 +0.38 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.84 +0.33 8 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 1.99 +0.25 9 0 324 0
30MAR26 70.00 C 0.79 0.79 0.79 0.82 +0.11 9 3 85 0
30MAR26 72.50 C 0.30 0.32 0.30 0.27 +0.07 9 38 561 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.07 +0.02 10 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 10 0 62 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 85.00 C 0.07 0.07 0.07 0.01 0.00 15 30 30 +28
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 21.93 +0.60 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.58 +0.14 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.59 +0.31 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.55 +0.13 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.36 +0.40 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.64 +0.51 14 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.16 +0.11 11 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.64 +0.30 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.17 +0.18 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.14 +0.17 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.46 +0.06 10 0 149 0
29JUN26 70.00 C 1.16 1.16 1.10 1.26 -0.03 9 3 224 -1
29JUN26 72.50 C 0.00 0.00 0.00 0.61 -0.05 9 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.04 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.03 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 21.93 +0.60 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.60 +0.16 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.59 +0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.55 +0.13 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.36 +0.40 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.64 +0.26 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.16 +0.11 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.64 +0.24 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.41 +0.19 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.58 +0.22 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.19 +0.32 10 0 71 0
29SEP26 70.00 C 0.00 0.00 0.00 1.96 +0.25 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 +0.18 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.64 +0.12 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 +0.08 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.17 +0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.02 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 11 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 20.60 +0.16 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.59 +0.17 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.62 +0.16 11 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.36 +0.31 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.64 +0.15 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.18 +0.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.05 +0.19 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.07 +0.27 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.50 +0.50 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.99 +0.49 11 0 10 0
30DEC26 70.00 C 1.72 1.72 1.72 2.77 +0.51 11 10 20 +10
30DEC26 72.50 C 0.00 0.00 0.00 1.80 +0.38 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.14 +0.28 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.70 +0.22 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 +0.15 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 +0.09 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.07 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.02 11 0 0 0
TOTAL CALL 320 4,641 +249
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 565 0
30DEC25 65.00 P 0.04 0.04 0.04 0.01 -0.01 8 3 820 -3
30DEC25 67.50 P 0.36 0.43 0.25 0.25 -0.18 7 142 1,159 +78
30DEC25 70.00 P 1.91 1.91 1.91 1.86 -0.41 9 30 177 0
30DEC25 72.50 P 4.78 4.78 4.39 4.43 -0.39 19 51 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.92 -0.36 26 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.42 -0.28 32 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.92 -0.36 38 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.42 -0.29 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.90 -0.30 48 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.41 -0.29 54 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.33 -0.27 75 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.41 -0.29 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.03 8 0 291 0
29JAN26 67.50 P 0.54 0.54 0.51 0.51 -0.17 8 70 273 +13
29JAN26 70.00 P 2.34 2.34 2.11 2.00 -0.33 9 60 60 +33
29JAN26 72.50 P 0.00 0.00 0.00 4.43 -0.40 14 0 30 0
29JAN26 75.00 P 0.00 0.00 0.00 7.00 -0.28 21 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.46 -0.35 25 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.92 -0.36 28 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.42 -0.29 32 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.95 -0.25 37 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.41 -0.29 40 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.33 -0.27 54 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.42 -0.43 47 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 28 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 25 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 18 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 0.02 -0.01 9 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.17 -0.04 9 0 131 0
26FEB26 67.50 P 0.77 0.77 0.77 0.76 -0.14 9 40 210 -24
26FEB26 70.00 P 0.00 0.00 0.00 2.16 -0.30 9 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 4.43 -0.40 12 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.00 -0.28 18 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.46 -0.35 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.15 -0.13 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.42 -0.29 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.95 -0.25 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.88 +0.11 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.39 -0.21 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.42 -0.43 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 0.00 10 0 175 0
30MAR26 62.50 P 0.16 0.16 0.16 0.14 -0.02 10 2 188 +2
30MAR26 65.00 P 0.54 0.56 0.52 0.53 -0.10 9 48 288 -1
30MAR26 67.50 P 0.00 0.00 0.00 1.47 -0.22 9 0 200 0
30MAR26 70.00 P 0.00 0.00 0.00 3.12 -0.32 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.24 -0.39 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.27 -0.66 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.14 -0.24 16 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.50 +0.08 16 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.11 +0.04 22 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.89 +0.10 30 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.45 -0.15 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.44 -0.29 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.43 +0.21 39 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 0.03 -0.02 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.08 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.15 10 0 167 0
29JUN26 65.00 P 1.05 1.05 1.05 0.88 -0.29 10 10 208 -10
29JUN26 67.50 P 0.00 0.00 0.00 1.85 -0.37 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.44 -0.34 10 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.46 -0.28 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.78 -0.44 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.14 -0.54 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.72 -0.47 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.11 -0.52 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.89 -0.21 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.45 -0.15 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.44 -0.61 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.43 -0.10 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 0.00 10 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 0.00 10 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 -0.01 10 0 76 0
29SEP26 65.00 P 1.46 1.46 1.46 1.23 -0.05 10 1 67 +1
29SEP26 67.50 P 0.00 0.00 0.00 2.21 -0.10 10 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.65 -0.18 10 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.65 -0.11 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.87 -0.35 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.20 -0.48 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.72 -0.47 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.11 -0.52 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.89 -0.21 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.45 -0.15 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.44 -0.61 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.43 -0.10 28 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 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 +0.05 11 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 +0.08 11 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 +0.10 11 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.57 +0.11 11 0 3 0
30DEC26 67.50 P 3.07 3.07 3.07 2.55 +0.06 11 10 10 0
30DEC26 70.00 P 0.00 0.00 0.00 3.94 -0.03 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.88 +0.04 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.01 -0.25 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.35 -0.33 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.76 -0.43 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.11 -0.52 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.89 -0.21 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.45 -0.15 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.44 -0.61 18 0 0 0
TOTAL PUT 467 6,940 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.65
30DEC25 26.00 C 0.00 0.00 0.00 26.14 -0.57 164 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.14 -0.33 156 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.15 -0.32 149 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.16 -0.31 142 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.16 -0.74 135 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.14 -0.34 127 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.14 -0.34 120 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.15 -0.57 114 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.16 -0.30 108 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.08 -0.37 97 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.00 -0.49 86 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.18 -0.67 91 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.71 -0.70 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.11 -0.38 76 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.10 -0.42 70 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.72 -0.71 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.72 -1.03 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.01 -0.41 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.72 -0.77 0 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.69 -1.05 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.71 -0.77 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.97 -0.75 29 0 1,802 0
30DEC25 48.00 C 4.80 4.80 4.48 3.82 -0.80 17 40 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 2.97 -0.65 19 0 4,289 0
30DEC25 50.00 C 2.30 2.30 2.30 2.23 -0.55 20 1 4,056 0
30DEC25 52.50 C 1.28 1.33 0.80 0.89 -0.33 21 266 2,762 -26
30DEC25 55.00 C 0.45 0.47 0.24 0.26 -0.13 22 130 1,776 -10
30DEC25 57.50 C 0.09 0.09 0.08 0.06 -0.04 22 8 999 +2
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 611 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.26 -0.71 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.97 -0.62 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.11 -0.38 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.10 -0.42 44 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.75 -1.08 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.74 -1.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.01 -0.47 30 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.77 -0.79 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.24 -0.50 31 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.32 -0.30 29 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.13 -0.63 21 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.35 -0.60 22 0 116 0
29JAN26 49.00 C 3.41 3.41 3.41 3.64 -0.55 23 15 2,353 0
29JAN26 50.00 C 2.85 2.85 2.85 3.00 -0.50 23 6 968 +6
29JAN26 52.50 C 1.67 1.77 1.30 1.72 -0.36 24 142 2,468 +83
29JAN26 55.00 C 0.78 0.84 0.59 0.88 -0.23 24 98 588 +47
29JAN26 57.50 C 0.30 0.30 0.30 0.41 -0.13 24 48 1,061 0
29JAN26 60.00 C 0.15 0.15 0.14 0.17 -0.06 24 26 383 -11
29JAN26 62.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.22 -0.30 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.75 -1.23 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.16 -0.84 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.01 -0.70 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.95 -0.81 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.24 -0.65 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.32 -0.58 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.50 -0.59 22 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.77 -0.56 23 0 51 0
26FEB26 49.00 C 4.24 4.24 4.24 4.10 -0.51 23 15 168 +15
26FEB26 50.00 C 0.00 0.00 0.00 3.48 -0.48 23 0 474 0
26FEB26 52.50 C 0.00 0.00 0.00 2.22 -0.36 24 0 225 0
26FEB26 55.00 C 1.07 1.07 1.07 1.32 -0.25 24 9 128 +9
26FEB26 57.50 C 0.00 0.00 0.00 0.74 -0.16 24 0 159 0
26FEB26 60.00 C 0.31 0.31 0.31 0.39 -0.09 25 11 457 +5
26FEB26 62.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.14 -0.58 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.14 -0.59 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.15 -0.57 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.16 -0.36 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.16 -0.50 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.02 -0.53 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.26 -0.71 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.97 -0.81 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.15 -0.70 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.22 -0.30 29 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.90 -1.08 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.16 -0.84 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.15 -0.69 18 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.43 -0.81 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.53 -0.86 23 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.75 -0.83 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.03 -0.57 24 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.35 -0.54 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.72 -0.51 25 0 395 0
30MAR26 50.00 C 0.00 0.00 0.00 4.14 -0.47 25 0 1,655 0
30MAR26 52.50 C 0.00 0.00 0.00 2.90 -0.38 26 0 1,686 0
30MAR26 55.00 C 0.00 0.00 0.00 1.96 -0.28 26 0 631 0
30MAR26 57.50 C 1.19 1.19 1.16 1.27 -0.21 26 22 3,186 -7
30MAR26 60.00 C 0.81 0.81 0.81 0.80 -0.14 26 2 681 0
30MAR26 62.50 C 0.59 0.59 0.59 0.48 -0.10 26 48 375 +38
30MAR26 65.00 C 0.00 0.00 0.00 0.30 -0.07 27 0 252 0
30MAR26 67.50 C 0.26 0.26 0.26 0.17 -0.04 26 5 114 +5
30MAR26 70.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.02 -0.60 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.46 -0.73 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.53 -0.27 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.22 -0.70 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.36 -0.68 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.51 -0.68 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.70 -0.66 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.91 -0.65 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.15 -0.63 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.42 -0.61 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.72 -0.60 24 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.06 -0.58 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.44 -0.55 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.85 -0.53 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.46 -0.34 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.08 -0.44 26 0 1,192 0
29JUN26 55.00 C 0.00 0.00 0.00 3.09 -0.37 26 2,000 3,872 +2,000
29JUN26 57.50 C 0.00 0.00 0.00 2.30 -0.30 26 0 403 0
29JUN26 60.00 C 1.61 1.61 1.61 1.68 -0.25 26 5 207 +5
29JUN26 62.50 C 0.00 0.00 0.00 1.22 -0.20 26 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.91 -0.16 27 0 246 0
29JUN26 67.50 C 0.00 0.00 0.00 0.64 -0.12 27 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 -0.10 26 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.30 -0.07 26 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.02 -0.63 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.46 -0.73 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.53 -0.33 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.23 -0.75 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.38 -0.75 14 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.54 -0.76 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.74 -0.76 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.96 -0.76 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.21 -0.76 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.50 -0.76 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.82 -0.75 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.18 -0.74 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.57 -0.73 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.01 -0.71 25 0 28 0
29SEP26 50.00 C 5.65 5.65 5.65 5.51 -0.66 25 3 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.32 -0.62 26 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 3.52 -0.65 27 0 132 0
29SEP26 57.50 C 0.00 0.00 0.00 2.71 -0.43 27 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.05 -0.51 27 0 183 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 -0.43 26 0 87 0
29SEP26 65.00 C 1.44 1.44 1.44 1.16 -0.35 26 5 37 +5
29SEP26 67.50 C 0.00 0.00 0.00 0.87 -0.29 26 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 -0.26 26 0 37 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.22 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 -0.16 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.32 -0.80 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.56 -0.80 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.83 -0.81 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.14 -0.79 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.49 -0.79 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.85 -0.79 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.29 -0.76 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.72 -0.77 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.21 -0.74 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.04 -0.72 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.08 -0.67 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.29 -0.60 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.64 -0.52 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 -0.49 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.65 -0.44 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.32 -0.35 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.03 -0.33 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.29 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.23 26 0 0 0
TOTAL CALL 2,905 52,091 +2,166
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 84 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,621 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 7,547 0
30DEC25 47.00 P 0.08 0.08 0.08 0.07 +0.03 22 2 6,139 -2
30DEC25 48.00 P 0.14 0.14 0.14 0.15 +0.06 22 2 4,366 0
30DEC25 49.00 P 0.16 0.29 0.16 0.31 +0.12 22 30 1,929 +12
30DEC25 50.00 P 0.31 0.51 0.30 0.53 +0.17 21 88 5,604 +66
30DEC25 52.50 P 1.15 1.40 1.15 1.71 +0.43 23 130 1,683 -40
30DEC25 55.00 P 2.90 3.45 2.90 3.63 +0.65 25 45 2,181 0
30DEC25 57.50 P 5.04 5.04 5.04 5.94 +0.66 28 15 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.39 +0.79 33 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 10.85 +0.62 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.51 +0.53 55 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.98 +0.75 60 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.45 +0.76 64 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.00 +0.79 74 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.50 +0.70 80 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.98 +0.52 84 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.47 +0.63 88 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 153 0
29JAN26 44.00 P 0.10 0.10 0.10 0.10 +0.03 25 25 328 +25
29JAN26 45.00 P 0.12 0.15 0.12 0.16 +0.04 25 9 1,192 +9
29JAN26 46.00 P 0.25 0.25 0.25 0.27 +0.07 25 3 536 +3
29JAN26 47.00 P 0.39 0.39 0.39 0.42 +0.11 25 10 855 +10
29JAN26 48.00 P 0.00 0.00 0.00 0.63 +0.15 25 0 3,858 0
29JAN26 49.00 P 0.93 0.93 0.93 0.90 +0.19 25 2 3,147 +1
29JAN26 50.00 P 1.34 1.46 1.34 1.25 +0.25 25 92 3,307 +92
29JAN26 52.50 P 0.00 0.00 0.00 2.46 +0.40 25 0 2,458 0
29JAN26 55.00 P 0.00 0.00 0.00 4.16 +0.54 26 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 6.26 +0.65 28 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.64 +0.73 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.18 +0.78 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.75 +0.77 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.33 +0.78 55 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.90 +0.77 61 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.48 +0.89 68 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.80 +0.89 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.34 +0.08 25 0 246 0
26FEB26 46.00 P 0.00 0.00 0.00 0.50 +0.11 25 0 281 0
26FEB26 47.00 P 0.62 0.62 0.62 0.70 +0.15 25 45 202 -5
26FEB26 48.00 P 1.04 1.04 1.04 0.95 +0.18 25 1 167 0
26FEB26 49.00 P 1.18 1.18 1.18 1.26 +0.23 25 1 301 +1
26FEB26 50.00 P 1.61 1.89 1.61 1.64 +0.28 25 91 6,481 +91
26FEB26 52.50 P 0.00 0.00 0.00 2.88 +0.41 26 0 126 0
26FEB26 55.00 P 0.00 0.00 0.00 4.51 +0.53 26 0 150 0
26FEB26 57.50 P 0.00 0.00 0.00 6.50 +0.63 27 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 8.75 +0.70 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.19 +0.75 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.75 +0.77 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.33 +0.78 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.90 +0.77 52 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.48 +0.78 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.80 +0.58 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 851 0
30MAR26 41.00 P 0.22 0.22 0.22 0.18 +0.04 27 8 532 -4
30MAR26 42.00 P 0.00 0.00 0.00 0.26 +0.06 27 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 +0.07 27 0 3,085 0
30MAR26 44.00 P 0.61 0.61 0.61 0.50 +0.09 27 15 963 +15
30MAR26 45.00 P 0.63 0.75 0.63 0.67 +0.12 27 50 1,096 -4
30MAR26 46.00 P 0.97 0.97 0.97 0.88 +0.14 27 15 2,665 0
30MAR26 47.00 P 1.16 1.16 1.16 1.14 +0.17 27 2 606 +2
30MAR26 48.00 P 0.00 0.00 0.00 1.45 +0.22 27 0 793 0
30MAR26 49.00 P 1.92 1.92 1.92 1.80 +0.25 27 1 377 -1
30MAR26 50.00 P 2.40 2.40 2.40 2.20 +0.27 27 2 1,301 +2
30MAR26 52.50 P 0.00 0.00 0.00 3.47 +0.40 27 0 1,680 0
30MAR26 55.00 P 0.00 0.00 0.00 5.04 +0.47 28 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.92 +0.58 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.02 +0.63 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.33 +0.70 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.78 +0.75 36 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.33 +0.78 40 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.90 +0.77 45 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.48 +0.78 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.05 +0.77 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.27 +0.42 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.20 +0.86 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 48 0
29JUN26 39.00 P 0.35 0.40 0.35 0.29 +0.04 27 5 141 -5
29JUN26 40.00 P 0.00 0.00 0.00 0.39 +0.05 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 +0.07 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 468 0
29JUN26 43.00 P 0.90 0.90 0.90 0.84 +0.10 27 2 2,857 -2
29JUN26 44.00 P 1.03 1.03 1.03 1.03 +0.09 27 20 655 +20
29JUN26 45.00 P 0.00 0.00 0.00 1.29 +0.13 27 0 4,397 0
29JUN26 46.00 P 0.00 0.00 0.00 1.56 +0.15 27 0 1,285 0
29JUN26 47.00 P 1.94 1.94 1.94 1.88 +0.17 27 1 462 +1
29JUN26 48.00 P 0.00 0.00 0.00 2.24 +0.20 27 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.63 +0.22 27 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.07 +0.25 27 2,200 2,625 +2,200
29JUN26 52.50 P 0.00 0.00 0.00 4.35 +0.34 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.87 +0.40 27 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.62 +0.47 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.57 +0.54 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.71 +0.61 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.99 +0.66 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.39 +0.71 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.90 +0.75 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.48 +0.78 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.05 +0.77 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.63 +0.78 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.20 +0.86 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 -0.01 26 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 -0.04 26 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.12 -0.03 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.36 -0.03 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.57 -0.02 26 0 375 0
29SEP26 44.00 P 1.95 1.95 1.95 1.87 -0.02 26 10 274 +10
29SEP26 45.00 P 0.00 0.00 0.00 2.25 +0.05 26 0 310 0
29SEP26 46.00 P 0.00 0.00 0.00 2.64 +0.09 26 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.06 +0.14 26 0 191 0
29SEP26 48.00 P 3.40 3.40 3.40 3.52 +0.20 26 21 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.00 +0.23 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.52 +0.25 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 5.94 +0.33 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.44 +0.41 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.20 +0.13 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.15 +0.24 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.17 +0.52 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.31 +0.59 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.52 +0.75 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.82 +0.56 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.07 +0.37 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.41 +0.56 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 -0.06 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.05 -0.05 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.05 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.73 -0.03 26 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 -0.03 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.52 -0.02 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.98 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.45 0.00 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.96 +0.04 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.35 +0.07 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.91 +0.11 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.64 +0.19 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.50 +0.27 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.46 +0.31 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.52 +0.36 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.68 +0.43 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.90 +0.48 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.17 +0.47 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.49 +0.57 26 0 0 0
TOTAL PUT 2,943 102,209 +2,497
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$ 21.70
05DEC25 14.50 C 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
05DEC25 15.00 C 0.00 0.00 0.00 6.70 -0.19 0 0 0 0
05DEC25 15.50 C 0.00 0.00 0.00 6.23 -0.16 228 0 0 0
05DEC25 16.00 C 0.00 0.00 0.00 5.70 -0.19 0 0 0 0
05DEC25 16.50 C 0.00 0.00 0.00 5.20 -0.21 0 0 0 0
05DEC25 17.00 C 0.00 0.00 0.00 4.73 -0.18 173 0 0 0
05DEC25 17.50 C 0.00 0.00 0.00 4.20 -0.22 0 0 0 0
05DEC25 18.00 C 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
05DEC25 18.50 C 0.00 0.00 0.00 3.20 -0.22 0 0 0 0
05DEC25 19.00 C 0.00 0.00 0.00 2.70 -0.18 0 0 0 0
05DEC25 19.50 C 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
05DEC25 20.00 C 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
05DEC25 21.00 C 0.93 0.93 0.86 0.73 -0.15 34 72 314 -36
05DEC25 22.00 C 0.10 0.17 0.07 0.07 -0.08 28 66 5,482 -18
05DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 556 0
05DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
05DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
05DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
12DEC25 14.50 C 0.00 0.00 0.00 7.21 -0.36 0 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 6.71 -0.20 0 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 6.40 +0.01 159 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 5.73 -0.19 92 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 5.21 -0.30 0 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 4.73 -0.27 75 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 4.21 -0.22 0 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 3.71 -0.26 0 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 3.21 -0.25 0 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 2.71 -0.20 0 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 2.26 -0.17 46 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 1.74 -0.18 32 0 0 0
12DEC25 21.00 C 0.00 0.00 0.00 0.81 -0.15 25 0 2 0
12DEC25 22.00 C 0.24 0.24 0.24 0.19 -0.10 22 5 153 +5
12DEC25 23.00 C 0.05 0.05 0.05 0.02 -0.03 23 10 301 0
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
30DEC25 9.75 C 0.00 0.00 0.00 11.97 -0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.74 -0.21 122 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.20 -0.39 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.75 -0.19 114 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.24 -0.14 99 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.96 -0.15 153 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.23 -0.14 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.73 -0.21 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.26 -0.17 85 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.73 -0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.23 -0.34 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.94 -0.14 101 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.40 +0.01 89 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.28 -0.23 56 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.74 -0.29 27 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.27 -0.20 43 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.78 -0.22 40 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.27 -0.22 33 0 1,128 0
30DEC25 19.00 C 0.00 0.00 0.00 2.79 -0.19 31 0 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 2.30 -0.17 28 0 953 0
30DEC25 20.00 C 1.97 1.97 1.97 1.81 -0.16 23 1 2,849 -1
30DEC25 21.00 C 0.00 0.00 0.00 0.92 -0.14 19 0 2,549 0
30DEC25 22.00 C 0.41 0.47 0.38 0.38 -0.08 20 61 4,352 -15
30DEC25 23.00 C 0.13 0.16 0.12 0.11 -0.03 20 1,807 3,857 +958
30DEC25 24.00 C 0.04 0.04 0.04 0.02 -0.01 20 50 6,088 0
30DEC25 25.00 C 0.02 0.02 0.02 0.01 0.00 24 100 1,469 +100
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.29 -0.20 67 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.29 -0.37 57 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.95 -0.18 78 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.31 -0.33 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.94 -0.18 66 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.40 -0.21 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.82 -0.28 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.32 -0.19 38 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.90 -0.16 44 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.34 -0.16 33 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.79 -0.22 17 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.38 -0.11 29 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.91 -0.15 28 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.37 -0.21 21 0 318 0
29JAN26 20.00 C 1.95 1.95 1.95 1.97 -0.16 22 3 2,036 +3
29JAN26 21.00 C 0.00 0.00 0.00 1.18 -0.15 21 0 1,592 0
29JAN26 22.00 C 0.69 0.69 0.64 0.63 -0.11 21 90 1,787 -90
29JAN26 23.00 C 0.37 0.37 0.35 0.30 -0.06 21 3 3,541 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 799 0
29JAN26 25.00 C 0.08 0.08 0.08 0.04 -0.02 20 6 5,136 +6
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 207 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.95 -0.18 61 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.31 -0.33 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.94 -0.18 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.40 -0.25 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.88 -0.22 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.39 -0.24 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.90 -0.16 33 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.40 -0.10 29 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.91 -0.21 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.40 -0.11 22 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.92 -0.14 21 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.56 -0.14 24 0 15 0
26FEB26 20.00 C 2.19 2.19 2.19 2.11 -0.16 22 3 24 -3
26FEB26 21.00 C 0.00 0.00 0.00 1.36 -0.15 21 0 518 0
26FEB26 22.00 C 0.85 0.85 0.85 0.83 -0.11 21 1 2,357 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.47 -0.07 21 0 764 0
26FEB26 24.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 739 0
26FEB26 25.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 1,146 0
26FEB26 26.00 C 0.08 0.08 0.08 0.05 -0.01 21 6 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 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 12.13 -0.16 77 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.74 -0.30 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.35 -0.41 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.87 -0.40 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.35 -0.42 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.96 -0.30 66 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.38 -0.37 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.89 -0.35 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.39 -0.34 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.95 -0.26 49 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.48 -0.23 48 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.94 -0.18 40 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.42 -0.24 35 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.88 -0.26 26 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.45 -0.18 31 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.03 -0.03 33 0 354 -1
30MAR26 17.50 C 0.00 0.00 0.00 4.47 -0.19 27 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.00 -0.20 25 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.59 -0.14 26 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.12 -0.14 24 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 2.63 -0.21 21 0 2,020 0
30MAR26 20.00 C 0.00 0.00 0.00 2.28 -0.15 22 0 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 1.56 -0.16 21 0 1,202 0
30MAR26 22.00 C 0.00 0.00 0.00 1.07 -0.08 22 0 1,317 0
30MAR26 23.00 C 0.00 0.00 0.00 0.66 -0.07 22 0 957 0
30MAR26 24.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 1,430 0
30MAR26 25.00 C 0.28 0.28 0.26 0.22 -0.03 22 31 878 +29
30MAR26 26.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 597 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.48 -0.29 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.96 -0.30 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.44 -0.31 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.94 -0.38 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.48 -0.25 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.00 -0.22 37 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.51 -0.23 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.08 -0.12 36 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.55 -0.16 31 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.02 -0.20 26 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 -0.32 18 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.13 -0.20 27 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.65 -0.07 25 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.19 -0.20 24 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.64 -0.31 19 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.22 -0.30 20 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.83 -0.29 20 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.63 -0.11 23 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.97 -0.10 23 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.44 -0.07 23 0 318 0
29JUN26 23.00 C 1.12 1.12 1.12 1.01 -0.07 22 230 291 +191
29JUN26 24.00 C 0.00 0.00 0.00 0.69 -0.05 22 0 168 0
29JUN26 25.00 C 0.00 0.00 0.00 0.46 -0.04 22 0 151 0
29JUN26 26.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 190 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 0.00 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 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 9.44 -0.31 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.10 -0.22 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.57 -0.16 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.00 -0.22 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.67 -0.07 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.08 -0.24 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.65 -0.14 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.21 -0.02 32 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.70 -0.10 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.13 -0.20 24 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.72 -0.23 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.32 -0.16 25 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.78 -0.31 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.42 -0.26 22 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.09 -0.19 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.77 -0.13 23 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 2.21 -0.10 23 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.74 -0.08 24 0 144 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 -0.07 24 0 193 0
29SEP26 24.00 C 1.04 1.04 1.04 1.04 -0.06 24 1 481 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.79 -0.05 24 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 -0.04 24 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 25 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 7.67 -0.07 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.13 -0.19 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.71 -0.14 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.21 -0.17 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.75 -0.05 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.31 -0.18 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.84 -0.11 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.32 -0.16 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.00 -0.25 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.55 -0.26 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.24 -0.24 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.93 -0.13 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.40 -0.12 23 0 10 0
30DEC26 22.00 C 1.85 1.85 1.85 1.95 -0.11 23 5 7 +5
30DEC26 23.00 C 0.00 0.00 0.00 1.57 -0.10 23 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 1.26 -0.08 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.00 -0.07 23 0 64 0
30DEC26 26.00 C 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 - 24 0 0 -
TOTAL CALL 2,551 118,825 +1,136
05DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
05DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
05DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
05DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
05DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
05DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 355 0
05DEC25 21.00 P 0.02 0.02 0.02 0.01 -0.01 27 20 6,475 -20
05DEC25 22.00 P 0.29 0.29 0.22 0.35 +0.06 24 60 949 +40
05DEC25 23.00 P 0.00 0.00 0.00 1.30 +0.14 0 0 0 0
05DEC25 24.00 P 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
05DEC25 25.00 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
05DEC25 26.00 P 0.00 0.00 0.00 4.36 +0.20 153 0 0 0
05DEC25 27.00 P 0.00 0.00 0.00 5.36 +0.20 177 0 0 0
05DEC25 28.00 P 0.00 0.00 0.00 6.35 +0.19 194 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
05DEC25 30.00 P 0.00 0.00 0.00 8.36 +0.20 242 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 9.36 +0.20 261 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 10.36 +0.20 279 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 11.36 +0.20 297 0 0 0
05DEC25 34.00 P 0.00 0.00 0.00 12.36 +0.20 314 0 0 0
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 27 0 100 0
12DEC25 21.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1,031 0
12DEC25 22.00 P 0.46 0.48 0.42 0.46 +0.05 21 9 133 +7
12DEC25 23.00 P 0.00 0.00 0.00 1.31 +0.12 23 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 4.36 +0.20 74 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 5.36 +0.20 86 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 6.35 +0.19 94 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.36 +0.20 117 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.51 +0.35 160 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.51 +0.32 169 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 11.36 +0.20 143 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 12.36 - 152 0 0 -
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 96 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 85 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 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 59 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 0.00 0.00 0.00 0.01 0.00 49 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 0.02 0.02 0.01 0.00 28 5 5,069 -5
30DEC25 19.00 P 0.03 0.03 0.03 0.01 0.00 24 21 17,737 -21
30DEC25 19.50 P 0.04 0.04 0.04 0.02 +0.01 22 3 9,486 -3
30DEC25 20.00 P 0.05 0.05 0.05 0.04 +0.01 21 70 3,608 -40
30DEC25 21.00 P 0.18 0.19 0.16 0.18 +0.02 19 148 2,204 +115
30DEC25 22.00 P 0.55 0.61 0.55 0.61 +0.07 19 175 1,714 +10
30DEC25 23.00 P 0.00 0.00 0.00 1.38 +0.16 21 0 371 0
30DEC25 24.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 3.40 +0.24 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.38 +0.22 47 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.36 +0.20 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.35 +0.19 57 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.36 +0.20 65 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.36 +0.06 71 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.51 +0.35 95 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.51 +0.32 101 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.38 +0.22 90 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.36 +0.20 92 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.30 +0.14 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 40 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 0.03 0.03 0.03 0.01 0.00 25 5 3,045 -5
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 996 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,135 0
29JAN26 19.00 P 0.07 0.07 0.07 0.04 0.00 21 5 1,140 +5
29JAN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 1,869 0
29JAN26 20.00 P 0.14 0.14 0.13 0.13 0.00 20 190 3,582 +15
29JAN26 21.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 578 0
29JAN26 22.00 P 0.76 0.83 0.76 0.83 +0.07 20 75 1,320 0
29JAN26 23.00 P 0.00 0.00 0.00 1.52 +0.08 21 0 132 0
29JAN26 24.00 P 0.00 0.00 0.00 2.36 +0.13 21 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.40 +0.24 30 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.38 +0.22 34 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.36 +0.20 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.35 +0.19 42 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.36 +0.20 47 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.39 +0.09 54 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.51 +0.35 67 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.51 +0.32 72 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.38 +0.22 66 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.36 +0.20 67 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.30 +0.14 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 0.00 22 0 201 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 0.00 21 0 192 0
26FEB26 19.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 1,700 0
26FEB26 19.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 1,383 0
26FEB26 20.00 P 0.21 0.21 0.21 0.22 +0.01 20 5 483 +5
26FEB26 21.00 P 0.00 0.00 0.00 0.50 +0.03 20 0 1,282 0
26FEB26 22.00 P 0.88 0.88 0.88 0.97 +0.07 21 1 1,501 0
26FEB26 23.00 P 0.00 0.00 0.00 1.63 +0.13 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.43 +0.06 22 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.40 +0.22 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.38 +0.22 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.36 +0.20 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.35 +0.19 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.36 +0.20 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.39 +0.09 46 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.51 +0.35 57 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.51 +0.32 60 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.38 +0.22 56 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.36 +0.18 57 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.34 +0.18 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 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 46 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 28 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,505 0
30MAR26 17.50 P 0.07 0.08 0.07 0.04 +0.01 22 100 2,643 -45
30MAR26 18.00 P 0.00 0.00 0.00 0.06 0.00 21 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 1,350 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 2,222 0
30MAR26 19.50 P 0.22 0.22 0.22 0.23 +0.01 21 5 1,694 0
30MAR26 20.00 P 0.32 0.32 0.32 0.34 +0.03 21 23 3,274 +23
30MAR26 21.00 P 0.62 0.62 0.62 0.65 +0.04 21 1 2,277 -1
30MAR26 22.00 P 1.10 1.12 1.10 1.10 +0.06 21 110 1,047 +110
30MAR26 23.00 P 1.66 1.66 1.66 1.76 +0.12 22 15 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.54 +0.15 22 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 3.40 +0.06 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 4.43 +0.13 28 0 72 0
30MAR26 27.00 P 5.22 5.31 5.22 5.36 +0.20 29 8 93 +4
30MAR26 28.00 P 0.00 0.00 0.00 6.42 +0.26 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.36 +0.20 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.42 +0.12 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.51 +0.35 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.51 +0.32 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.46 +0.30 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.45 +0.27 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.43 +0.27 58 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 31 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 1,236 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 708 0
29JUN26 18.00 P 0.25 0.25 0.25 0.25 +0.01 22 20 1,212 -20
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.03 22 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 +0.03 21 0 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.59 +0.03 21 0 920 0
29JUN26 20.00 P 0.71 0.73 0.71 0.76 +0.05 21 53 642 0
29JUN26 21.00 P 1.14 1.14 1.14 1.16 +0.05 21 30 218 +30
29JUN26 22.00 P 0.00 0.00 0.00 1.69 +0.08 21 0 92 0
29JUN26 23.00 P 0.00 0.00 0.00 2.33 +0.11 21 0 160 0
29JUN26 24.00 P 0.00 0.00 0.00 3.19 +0.27 24 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.78 +0.10 19 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.73 +0.24 21 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.48 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.57 +0.20 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.46 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.47 +0.13 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.51 +0.28 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.51 +0.23 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.46 +0.20 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.45 +0.21 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.43 +0.21 33 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 25 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 0.00 24 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 24 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 0.00 24 0 264 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 +0.02 24 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.03 24 0 671 0
29SEP26 18.50 P 0.62 0.62 0.62 0.65 +0.03 24 49 371 -49
29SEP26 19.00 P 0.00 0.00 0.00 0.81 +0.04 24 0 259 0
29SEP26 19.50 P 0.00 0.00 0.00 0.99 +0.05 25 0 233 0
29SEP26 20.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.67 +0.07 25 0 937 0
29SEP26 22.00 P 0.00 0.00 0.00 2.22 +0.06 25 0 685 0
29SEP26 23.00 P 2.86 2.86 2.86 2.86 +0.07 26 12 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.57 +0.09 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.34 +0.11 26 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.17 +0.11 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.04 +0.15 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.94 +0.12 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.88 +0.23 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.83 +0.17 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.80 +0.22 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.71 +0.18 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.67 +0.29 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.62 +0.07 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.74 +0.39 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 0.00 24 0 25 0
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 0.00 24 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.01 23 0 2 0
30DEC26 18.00 P 0.63 0.63 0.62 0.64 +0.01 24 16 28 +16
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 40 0
30DEC26 19.00 P 0.94 0.94 0.93 0.95 +0.02 24 100 352 +100
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.03 24 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
30DEC26 21.00 P 1.86 1.86 1.86 1.81 +0.03 24 1 3 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.36 +0.04 24 0 18 0
30DEC26 23.00 P 3.05 3.05 3.05 2.99 +0.05 25 12 12 +12
30DEC26 24.00 P 0.00 0.00 0.00 3.67 +0.08 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 +0.07 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.25 +0.12 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.10 +0.16 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.00 +0.18 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.92 +0.11 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.86 +0.12 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.83 +0.25 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.81 +0.25 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.79 +0.24 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.79 - 36 0 0 -
TOTAL PUT 1,347 131,342 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.52
30DEC25 0.05 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 0.00 210 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.23 0.00 165 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.18 0.00 127 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.13 0.00 94 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.08 -0.01 62 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.05 -0.01 69 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.03 0.00 74 0 243 0
30DEC25 0.60 C 0.00 0.00 0.00 0.02 0.00 82 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 79 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 95 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 109 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 122 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 134 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 154 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 163 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 172 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 179 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.28 -0.01 95 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.24 0.00 97 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.20 -0.01 91 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.17 -0.01 93 0 14 0
30MAR26 0.45 C 0.00 0.00 0.00 0.14 -0.01 91 0 23 0
30MAR26 0.50 C 0.00 0.00 0.00 0.12 -0.01 94 0 99 0
30MAR26 0.55 C 0.00 0.00 0.00 0.10 -0.01 94 0 393 0
30MAR26 0.60 C 0.04 0.04 0.04 0.08 -0.01 91 10 56 +4
30MAR26 0.65 C 0.00 0.00 0.00 0.07 -0.01 94 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.06 0.00 95 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.05 0.00 95 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.04 0.00 93 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.03 0.00 89 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.02 0.00 83 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 89 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.38 -0.01 114 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.33 -0.01 87 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.29 -0.02 89 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.26 -0.01 97 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.23 -0.01 97 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.20 -0.01 94 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.18 -0.01 97 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.16 -0.01 97 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.14 -0.01 95 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.13 -0.01 99 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.11 -0.01 95 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.10 -0.01 96 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.09 -0.01 96 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.08 -0.01 96 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.07 -0.01 95 0 0 0
TOTAL CALL 10 7,438 +4
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 657 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 268 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 0.00 169 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 130 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 97 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.02 0.00 90 0 404 0
30DEC25 0.50 P 0.00 0.00 0.00 0.04 +0.01 90 0 325 0
30DEC25 0.55 P 0.00 0.00 0.00 0.06 0.00 75 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 0.00 84 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 0.00 82 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.19 +0.01 99 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.24 +0.01 113 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.29 +0.01 126 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.34 +0.01 138 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.39 +0.01 149 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.44 +0.01 160 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.49 +0.01 169 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.54 0.00 178 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.60 +0.01 218 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.64 0.00 194 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 0.00 164 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 103 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 102 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.04 0.00 109 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 0.00 98 0 409 0
30MAR26 0.45 P 0.07 0.07 0.07 0.07 -0.01 95 4 357 +4
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 98 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 98 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 0.00 103 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 0.00 99 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.24 0.00 100 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.28 0.00 100 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.33 +0.01 108 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.37 0.00 106 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.42 +0.01 112 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.46 0.00 108 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.51 0.00 113 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.56 +0.01 118 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.61 +0.01 122 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.66 +0.01 127 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 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 97 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 97 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 -0.01 91 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 -0.01 93 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 0.00 99 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 0.00 95 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 0.00 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 0.00 99 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 0.00 95 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 0.00 96 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 0.00 97 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 0.00 97 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 0.00 96 0 0 0
TOTAL PUT 4 7,728 +4
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$ 13.08
30DEC25 8.75 C 0.00 0.00 0.00 4.36 -0.20 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.12 -0.15 70 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.87 -0.23 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.61 -0.17 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.37 -0.16 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.10 -0.24 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.63 -0.24 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.13 -0.17 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.64 -0.17 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.17 -0.17 28 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.76 -0.15 27 0 379 0
30DEC25 13.00 C 0.44 0.44 0.44 0.43 -0.12 26 6 162 -2
30DEC25 13.50 C 0.26 0.26 0.22 0.22 -0.08 26 7 297 +5
30DEC25 14.00 C 0.14 0.14 0.14 0.10 -0.05 26 6 1,543 -3
30DEC25 14.50 C 0.06 0.06 0.06 0.04 -0.03 27 5 622 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,021 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.87 -0.23 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.64 -0.16 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.39 -0.17 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.20 -0.14 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.66 -0.21 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.17 -0.18 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.71 -0.17 27 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.33 -0.17 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.93 -0.15 27 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.66 -0.10 28 0 369 0
29JAN26 13.50 C 0.43 0.43 0.43 0.42 -0.10 27 10 353 -10
29JAN26 14.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 245 0
29JAN26 14.50 C 0.00 0.00 0.00 0.16 -0.05 28 0 171 0
29JAN26 15.00 C 0.11 0.11 0.11 0.09 -0.04 28 1 82 -1
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 107 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.92 -0.18 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.66 -0.17 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.43 -0.19 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.20 -0.15 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.71 -0.24 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.26 -0.13 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.79 -0.15 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.39 -0.22 26 0 18 0
26FEB26 12.50 C 1.07 1.07 1.05 1.06 -0.14 27 30 30 +30
26FEB26 13.00 C 0.00 0.00 0.00 0.77 -0.13 27 0 15 0
26FEB26 13.50 C 0.59 0.59 0.59 0.53 -0.13 26 4 17 0
26FEB26 14.00 C 0.00 0.00 0.00 0.37 -0.10 27 0 64 0
26FEB26 14.50 C 0.00 0.00 0.00 0.24 -0.08 26 0 58 0
26FEB26 15.00 C 0.23 0.23 0.20 0.16 -0.06 27 4 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.24 -0.12 43 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.72 -0.20 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.48 -0.16 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.22 -0.17 29 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.76 -0.23 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.27 -0.21 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 -0.17 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.53 -0.15 28 0 21 0
30MAR26 12.50 C 1.20 1.21 1.20 1.21 -0.14 28 80 140 +80
30MAR26 13.00 C 0.94 0.94 0.94 0.94 -0.13 28 20 26 +20
30MAR26 13.50 C 0.72 0.72 0.72 0.72 -0.11 28 2 54 +2
30MAR26 14.00 C 0.56 0.56 0.56 0.54 -0.10 28 2 134 -2
30MAR26 14.50 C 0.00 0.00 0.00 0.39 -0.08 28 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.06 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 19 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 7 0
30MAR26 17.00 C 0.12 0.12 0.12 0.06 -0.03 28 1 40 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.05 -0.13 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 -0.21 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.57 -0.20 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.35 -0.13 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.92 -0.13 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.55 -0.12 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.17 -0.11 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 -0.11 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.53 -0.11 29 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.26 -0.11 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 -0.11 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 -0.09 29 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.08 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 -0.05 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.08 -0.10 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.85 -0.16 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 -0.15 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.12 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.13 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 -0.11 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.26 -0.12 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.96 -0.12 29 0 0 0
29SEP26 12.50 C 1.66 1.66 1.66 1.69 -0.11 29 80 80 +80
29SEP26 13.00 C 1.45 1.45 1.43 1.45 -0.09 29 32 32 +32
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.10 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.11 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.08 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.06 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.04 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 8 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.03 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 38 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 -0.17 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.15 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 -0.16 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 -0.13 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 -0.16 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.15 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 -0.14 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 -0.14 28 0 0 0
30DEC26 12.50 C 1.79 1.79 1.79 1.85 -0.13 28 48 48 +48
30DEC26 13.00 C 1.55 1.59 1.55 1.62 -0.12 28 31 31 +31
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.12 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.14 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.06 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.06 30 0 6 0
30DEC26 17.00 C 0.58 0.58 0.58 0.54 -0.06 30 1 1 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.06 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 1 0
TOTAL CALL 370 10,710 +310
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 63 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 394 0
30DEC25 12.00 P 0.05 0.05 0.05 0.05 +0.01 26 30 531 +30
30DEC25 12.50 P 0.14 0.14 0.14 0.14 +0.03 26 1 633 0
30DEC25 13.00 P 0.28 0.32 0.28 0.31 +0.06 25 45 627 +43
30DEC25 13.50 P 0.00 0.00 0.00 0.62 +0.11 27 0 952 0
30DEC25 14.00 P 0.00 0.00 0.00 1.01 +0.14 28 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.45 +0.17 28 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.92 +0.16 0 0 185 0
30DEC25 15.50 P 0.00 0.00 0.00 2.43 +0.19 36 0 0 -10
30DEC25 16.00 P 0.00 0.00 0.00 2.92 +0.18 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.42 +0.17 0 0 0 -1
30DEC25 17.00 P 0.00 0.00 0.00 3.92 +0.17 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 55 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 168 0
29JAN26 12.00 P 0.14 0.14 0.14 0.15 +0.02 27 25 197 +25
29JAN26 12.50 P 0.28 0.28 0.27 0.29 +0.04 27 14 677 +14
29JAN26 13.00 P 0.46 0.46 0.46 0.49 +0.06 27 6 915 0
29JAN26 13.50 P 0.00 0.00 0.00 0.78 +0.08 27 0 470 0
29JAN26 14.00 P 0.00 0.00 0.00 1.14 +0.12 28 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.53 +0.14 28 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.02 +0.19 33 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.45 +0.15 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.92 +0.15 0 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 3.42 +0.17 0 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 3.92 +0.17 0 0 0 -1
29JAN26 17.50 P 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.92 +0.16 0 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 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 27 0 111 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 103 0
26FEB26 12.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 191 0
26FEB26 12.50 P 0.36 0.36 0.36 0.38 +0.04 26 20 264 +20
26FEB26 13.00 P 0.56 0.60 0.56 0.58 +0.03 26 160 883 +120
26FEB26 13.50 P 0.00 0.00 0.00 0.88 +0.08 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.22 +0.10 27 0 137 0
26FEB26 14.50 P 0.00 0.00 0.00 1.62 +0.12 29 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 2.03 +0.10 29 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.49 +0.12 30 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.96 +0.18 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.44 +0.16 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.51 +0.18 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 0.00 28 0 144 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 164 0
30MAR26 12.00 P 0.32 0.32 0.32 0.33 +0.03 27 16 222 +15
30MAR26 12.50 P 0.50 0.50 0.50 0.50 +0.04 27 1 206 +1
30MAR26 13.00 P 0.73 0.73 0.73 0.73 +0.05 28 20 139 +20
30MAR26 13.50 P 0.00 0.00 0.00 1.01 +0.08 28 0 77 0
30MAR26 14.00 P 0.00 0.00 0.00 1.34 +0.10 28 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 +0.04 25 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.11 +0.12 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 +0.16 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.01 +0.16 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.48 +0.20 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.93 +0.08 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 +0.18 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.92 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.51 +0.17 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.93 +0.17 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.02 +0.18 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 28 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 52 0
29JUN26 10.50 P 0.19 0.19 0.19 0.21 0.00 28 20 47 +20
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 110 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 52 0
29JUN26 12.00 P 0.61 0.61 0.61 0.63 +0.03 28 3 187 -3
29JUN26 12.50 P 0.00 0.00 0.00 0.83 +0.04 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.08 +0.04 28 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 +0.07 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.70 +0.09 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.05 +0.08 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.42 +0.09 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.81 +0.07 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 +0.06 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.66 +0.07 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 +0.12 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 +0.08 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.02 +0.13 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.51 +0.17 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.98 +0.20 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.45 +0.09 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.01 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.03 30 0 296 0
29SEP26 11.50 P 0.68 0.68 0.68 0.69 +0.03 30 3 354 +3
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.02 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.06 30 0 242 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.09 31 0 149 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 +0.10 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 +0.11 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 +0.13 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.74 +0.13 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 +0.14 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 +0.14 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.95 +0.15 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.38 +0.16 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 +0.16 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.28 +0.17 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 +0.16 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.21 +0.17 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 +0.17 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
30DEC26 12.00 P 1.00 1.00 1.00 1.00 0.00 29 1 5 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.24 +0.01 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.08 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.83 +0.06 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 +0.08 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 +0.09 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 +0.10 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 +0.10 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 +0.11 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.03 +0.12 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.13 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 +0.13 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 +0.14 34 0 0 0
TOTAL PUT 365 14,693 +297
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$ 13.83
30DEC25 7.75 C 0.00 0.00 0.00 6.10 +0.04 77 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.85 +0.04 70 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.60 +0.03 63 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.35 +0.03 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.84 +0.05 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.33 +0.03 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.83 +0.02 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.34 +0.02 0 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.88 +0.02 16 0 608 0
30DEC25 13.50 C 0.48 0.48 0.48 0.51 +0.04 19 10 839 -10
30DEC25 14.00 C 0.23 0.25 0.21 0.25 +0.03 20 30 820 +12
30DEC25 14.50 C 0.10 0.10 0.10 0.10 +0.01 21 10 381 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 240 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 21 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 48 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 5.17 +0.01 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.92 +0.06 63 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.68 +0.06 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.10 0.00 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.94 +0.05 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.86 +0.03 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.39 +0.05 20 0 6 0
29JAN26 12.00 C 1.83 1.83 1.83 1.89 +0.02 13 2 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.43 +0.02 19 0 10 0
29JAN26 13.00 C 0.99 0.99 0.99 1.02 +0.02 20 1 26 0
29JAN26 13.50 C 0.71 0.71 0.71 0.69 +0.02 21 6 133 0
29JAN26 14.00 C 0.40 0.40 0.40 0.43 +0.01 21 4 284 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.25 0.00 22 0 201 0
29JAN26 15.00 C 0.00 0.00 0.00 0.14 0.00 22 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 0.00 22 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 23 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 4.68 +0.06 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.40 -0.01 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.94 +0.05 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.41 -0.01 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.44 +0.04 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.92 -0.02 12 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.50 +0.01 19 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.13 +0.01 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.82 +0.02 22 0 265 0
26FEB26 14.00 C 0.00 0.00 0.00 0.56 0.00 22 0 511 0
26FEB26 14.50 C 0.00 0.00 0.00 0.38 0.00 22 0 265 0
26FEB26 15.00 C 0.24 0.24 0.24 0.24 0.00 22 3 17 +3
26FEB26 15.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 0.00 23 0 26 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 23 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 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 6.16 +0.06 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.42 +0.06 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.17 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.68 +0.06 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.43 +0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.18 +0.06 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.94 +0.05 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.46 +0.04 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.49 +0.04 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.04 +0.07 22 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.63 +0.01 22 0 45 0
30MAR26 13.00 C 1.28 1.28 1.28 1.28 +0.01 23 15 119 +15
30MAR26 13.50 C 0.98 0.98 0.98 0.98 +0.01 23 15 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.73 0.00 23 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.56 +0.04 24 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.28 +0.01 25 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 0.00 24 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 24 0 115 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 0.00 24 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 5.22 +0.06 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.97 +0.06 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.73 +0.04 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 +0.06 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 +0.01 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.01 +0.04 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.52 -0.03 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.11 +0.05 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.31 +0.05 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.57 -0.04 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.30 +0.04 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 0.00 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.02 26 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 -0.01 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 -0.01 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 0.00 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -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 0.08 -0.01 27 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 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.24 +0.07 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.00 +0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 +0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.52 +0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 +0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.01 -0.03 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.58 -0.03 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 +0.03 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.79 +0.04 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.40 +0.02 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 +0.03 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.79 +0.01 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 0.00 28 0 14 0
29SEP26 14.00 C 1.18 1.18 1.18 1.31 0.00 28 4 33 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 0.00 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 +0.03 29 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 0.00 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 0.00 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.77 +0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.54 +0.03 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.04 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 +0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 +0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.29 +0.04 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.93 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 +0.11 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 +0.03 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.02 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 +0.01 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 - 28 0 0 -
TOTAL CALL 100 8,705 +21
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 698 0
30DEC25 13.00 P 0.04 0.05 0.04 0.05 -0.01 20 36 1,897 +9
30DEC25 13.50 P 0.15 0.16 0.15 0.16 -0.01 20 18 518 0
30DEC25 14.00 P 0.39 0.39 0.39 0.41 -0.01 22 15 512 -15
30DEC25 14.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.22 -0.03 26 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.20 -0.03 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.71 -0.02 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.27 +0.04 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.71 -0.02 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.21 -0.02 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.71 -0.02 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.20 -0.03 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.71 -0.02 75 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.22 -0.01 81 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 23 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 162 0
29JAN26 13.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 412 0
29JAN26 13.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 58 0
29JAN26 14.00 P 0.00 0.00 0.00 0.57 0.00 23 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.29 -0.05 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.75 -0.05 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.24 -0.05 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 -0.06 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.27 -0.04 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.71 -0.02 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.30 +0.07 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.75 -0.04 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.32 +0.09 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 56 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 69 0
26FEB26 13.50 P 0.41 0.41 0.41 0.40 -0.05 22 10 264 +10
26FEB26 14.00 P 0.00 0.00 0.00 0.68 -0.02 23 0 515 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 -0.03 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.79 -0.03 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.26 -0.03 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.75 -0.06 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.27 -0.04 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.71 -0.02 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 +0.07 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.75 -0.04 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.32 +0.09 54 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 43 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 53 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 111 0
30MAR26 13.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 288 0
30MAR26 13.50 P 0.00 0.00 0.00 0.54 -0.05 24 0 302 0
30MAR26 14.00 P 0.00 0.00 0.00 0.78 -0.06 24 0 204 0
30MAR26 14.50 P 0.00 0.00 0.00 1.13 -0.01 25 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.48 -0.05 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.88 -0.05 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.30 -0.03 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 -0.09 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.27 -0.04 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.73 -0.09 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 +0.07 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.75 -0.04 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.32 +0.09 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.71 -0.02 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.22 -0.01 45 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 0.01 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 9 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.04 27 0 44 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.05 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 -0.09 26 0 171 0
29JUN26 14.00 P 1.28 1.28 1.28 1.30 -0.07 27 30 114 -5
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.03 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 -0.06 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 -0.07 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.73 -0.05 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.17 -0.04 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 -0.06 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.06 -0.07 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.53 -0.05 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 -0.07 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.49 -0.01 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.98 +0.02 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.43 -0.08 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.04 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.04 29 0 42 0
29SEP26 13.00 P 0.00 0.00 0.00 1.07 -0.05 29 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 -0.06 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 -0.05 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 -0.06 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.25 -0.06 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 -0.06 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.07 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 -0.06 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 -0.07 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 -0.07 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 -0.07 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.13 -0.07 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.60 -0.06 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 12 0
30DEC26 9.75 P 0.29 0.29 0.29 0.19 -0.02 28 3 17 +3
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.04 29 0 0 0
30DEC26 13.50 P 1.55 1.55 1.55 1.45 -0.05 29 1 1 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.74 -0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 -0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 -0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.49 -0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.89 -0.06 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 -0.07 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.68 -0.07 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 - 31 0 0 -
TOTAL PUT 113 11,520 +3
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$ 12.12
30DEC25 6.50 C 0.00 0.00 0.00 5.64 -0.14 92 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.39 -0.14 86 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.14 -0.16 80 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.89 -0.14 73 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.64 -0.15 67 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.39 -0.15 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.14 -0.16 55 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.94 -0.10 87 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.64 -0.16 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.96 -0.08 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.37 -0.16 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.12 -0.17 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.62 -0.17 0 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.19 -0.12 28 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.72 -0.15 22 0 1,282 0
30DEC25 12.00 C 0.47 0.47 0.35 0.37 -0.10 22 27 1,277 -10
30DEC25 12.50 C 0.21 0.21 0.19 0.16 -0.06 22 51 689 +1
30DEC25 13.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 601 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.14 -0.18 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.94 -0.13 54 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.16 -0.15 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.96 -0.12 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.71 -0.10 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.42 -0.12 22 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.17 -0.14 17 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.66 -0.18 0 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.27 -0.09 25 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.82 -0.13 21 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.50 -0.11 21 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.28 -0.08 21 0 354 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 258 0
29JAN26 13.50 C 0.09 0.09 0.09 0.07 -0.03 22 1 116 +1
29JAN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.94 -0.15 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.41 -0.19 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.16 -0.19 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.96 -0.14 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.73 -0.10 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 -0.14 22 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.27 -0.14 19 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.91 -0.12 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.60 -0.11 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.37 -0.09 21 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.71 -0.14 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.44 -0.16 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.19 -0.16 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 -0.16 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.45 -0.16 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.95 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 -0.16 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 -0.17 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.26 -0.09 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.98 -0.13 25 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.10 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 -0.07 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.26 -0.13 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.79 -0.15 21 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.36 -0.14 20 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 -0.13 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.74 -0.10 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.52 -0.09 23 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.34 -0.07 22 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.22 -0.05 23 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.45 -0.16 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.96 -0.16 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.71 -0.16 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.43 -0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 -0.12 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.16 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 -0.17 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 -0.17 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 -0.16 21 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.13 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.43 -0.15 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.11 -0.11 22 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.87 -0.06 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.66 -0.06 24 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 -0.06 24 0 53 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.04 24 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.96 -0.16 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.72 -0.15 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 -0.16 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.26 -0.12 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 -0.17 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.73 -0.17 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 -0.17 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.13 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.12 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 -0.11 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.07 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.04 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.03 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 -0.15 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.26 -0.14 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.04 -0.13 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.83 -0.13 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 -0.11 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.43 -0.11 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 -0.09 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 -0.12 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 - 25 0 0 -
TOTAL CALL 79 11,204 -8
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 102 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 80 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 557 0
30DEC25 11.00 P 0.03 0.03 0.03 0.02 0.00 23 18 315 +4
30DEC25 11.50 P 0.09 0.11 0.09 0.08 +0.02 23 21 2,681 0
30DEC25 12.00 P 0.22 0.22 0.22 0.24 +0.05 23 2 441 -2
30DEC25 12.50 P 0.00 0.00 0.00 0.53 +0.09 23 0 44 0
30DEC25 13.00 P 0.00 0.00 0.00 0.94 +0.13 26 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.42 +0.15 32 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.41 +0.17 44 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.38 +0.14 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.88 +0.14 0 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 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 242 0
29JAN26 11.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 865 0
29JAN26 12.00 P 0.33 0.33 0.33 0.35 +0.07 22 50 291 +50
29JAN26 12.50 P 0.00 0.00 0.00 0.63 +0.08 22 0 15 0
29JAN26 13.00 P 0.90 0.90 0.90 1.00 +0.11 23 40 40 +40
29JAN26 13.50 P 0.00 0.00 0.00 1.42 +0.11 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.94 +0.16 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.45 +0.18 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.39 +0.15 37 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.93 +0.19 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.41 +0.17 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.99 +0.25 64 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 15 0
26FEB26 11.50 P 0.23 0.23 0.23 0.23 +0.03 22 2 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.43 +0.06 22 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.71 +0.08 22 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.06 +0.10 23 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 1.48 +0.12 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.95 +0.15 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.45 +0.16 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.94 +0.20 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.44 +0.17 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.94 +0.20 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.44 +0.20 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.99 +0.25 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 365 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 +0.07 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.09 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.54 +0.10 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.95 +0.09 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.46 +0.14 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.95 +0.14 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.44 +0.15 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.94 +0.20 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.44 +0.20 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.99 +0.25 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 +0.05 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.23 +0.12 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.58 +0.09 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 +0.13 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.39 +0.13 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.86 +0.17 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 +0.13 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.78 +0.18 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 +0.18 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 +0.15 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 +0.18 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.02 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 26 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.02 25 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.03 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.04 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.09 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 +0.09 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 +0.12 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.09 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.15 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.14 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.94 +0.11 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 +0.11 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.82 +0.14 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.17 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 +0.15 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 +0.18 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 +0.05 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 +0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.05 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 +0.08 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 +0.12 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 +0.15 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 +0.16 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.17 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.15 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.47 +0.17 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 +0.20 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 +0.17 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.15 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 - 26 0 0 -
TOTAL PUT 133 12,969 +92
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$ 4.51
30DEC25 2.60 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.72 -0.04 79 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.62 -0.03 73 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.42 -0.03 61 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.32 -0.03 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.22 -0.04 51 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.02 -0.04 41 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.92 -0.04 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.82 -0.04 32 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30DEC25 3.90 C 0.62 0.62 0.62 0.62 -0.06 23 3 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.51 -0.06 0 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.41 -0.07 0 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.32 -0.05 10 0 10,384 0
30DEC25 4.30 C 0.00 0.00 0.00 0.24 -0.03 18 0 3,134 0
30DEC25 4.40 C 0.00 0.00 0.00 0.16 -0.03 18 0 5,095 0
30DEC25 4.50 C 0.11 0.11 0.11 0.10 -0.03 18 15 5,029 -13
30DEC25 4.60 C 0.08 0.08 0.06 0.06 -0.02 19 60 10,525 +53
30DEC25 4.70 C 0.05 0.05 0.05 0.04 -0.01 21 296 1,192 +152
30DEC25 4.80 C 0.03 0.03 0.03 0.02 -0.01 20 6 2,083 0
30DEC25 4.90 C 0.02 0.02 0.02 0.01 -0.01 21 20 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.62 -0.06 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.53 -0.04 11 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.44 -0.04 17 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.36 -0.03 19 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.28 -0.03 19 0 161 0
29JAN26 4.40 C 0.25 0.25 0.25 0.21 -0.03 19 2 683 0
29JAN26 4.50 C 0.17 0.17 0.17 0.15 -0.03 18 2 1,315 0
29JAN26 4.60 C 0.00 0.00 0.00 0.11 -0.03 19 0 1,506 0
29JAN26 4.70 C 0.10 0.10 0.09 0.08 -0.02 20 7 2,204 +1
29JAN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 19 0 3,060 0
29JAN26 4.90 C 0.05 0.05 0.05 0.03 -0.01 19 300 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 78 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.64 -0.04 14 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.46 -0.04 17 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.38 -0.03 18 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.31 -0.03 19 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.24 -0.03 18 0 103 0
26FEB26 4.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 61 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 -0.03 19 0 458 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 -0.02 20 0 110 0
26FEB26 4.80 C 0.09 0.09 0.09 0.08 -0.01 20 4 349 +4
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.01 20 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 115 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 170 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.64 -0.02 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.34 -0.04 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 -0.04 26 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.05 -0.06 23 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.85 -0.07 17 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.76 -0.06 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.67 -0.06 20 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.57 -0.06 17 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.50 -0.04 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.42 -0.03 19 0 2,643 0
30MAR26 4.30 C 0.36 0.36 0.36 0.35 -0.03 20 4 5,411 -4
30MAR26 4.40 C 0.00 0.00 0.00 0.28 -0.03 19 0 4,151 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.02 19 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.02 20 0 987 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.01 20 0 1,514 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 -0.01 21 0 2,361 0
30MAR26 4.90 C 0.10 0.10 0.10 0.09 -0.01 20 52 2,903 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 631 0
30MAR26 5.25 C 0.05 0.05 0.05 0.04 0.00 22 10 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.56 -0.05 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.46 -0.06 15 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.27 -0.03 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.17 -0.05 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 -0.03 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.06 18 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 -0.03 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.72 -0.03 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 0.00 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.01 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.01 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.03 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.03 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.04 19 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.03 19 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.03 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.02 19 0 347 0
29JUN26 5.00 C 0.14 0.14 0.14 0.11 -0.02 20 2 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 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 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.76 -0.05 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.66 -0.03 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.56 -0.05 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.46 -0.06 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.37 -0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.27 -0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 -0.05 20 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.03 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.05 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.04 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.02 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.03 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.03 20 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.02 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.02 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.04 20 0 14 0
29SEP26 4.70 C 0.26 0.26 0.26 0.26 -0.01 21 5 11 +5
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.02 21 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.02 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 0.00 22 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 22 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.37 -0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.29 -0.01 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
TOTAL CALL 788 96,754 +198
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 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 64 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 44 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 6,391 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 4,596 0
30DEC25 4.30 P 0.01 0.02 0.01 0.03 +0.01 22 50 2,436 +10
30DEC25 4.40 P 0.04 0.04 0.03 0.04 0.00 17 46 3,859 -20
30DEC25 4.50 P 0.07 0.07 0.07 0.09 +0.02 20 23 3,261 +15
30DEC25 4.60 P 0.12 0.12 0.12 0.15 +0.03 21 3 3,917 +1
30DEC25 4.70 P 0.00 0.00 0.00 0.22 +0.03 21 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.31 +0.04 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.75 +0.05 38 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.50 +0.05 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.75 +0.05 69 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.00 +0.05 76 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.50 +0.05 88 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.75 +0.05 94 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 52 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 6,498 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3,004 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 1,550 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 544 0
29JAN26 4.30 P 0.05 0.05 0.05 0.05 +0.01 19 65 774 +65
29JAN26 4.40 P 0.07 0.08 0.07 0.09 +0.02 20 5 442 +5
29JAN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 436 0
29JAN26 4.60 P 0.00 0.00 0.00 0.18 +0.03 19 0 160 0
29JAN26 4.70 P 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.76 +0.05 31 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.50 +0.04 46 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.75 +0.04 51 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.00 +0.04 55 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.50 +0.04 64 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 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 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
26FEB26 3.90 P 0.01 0.01 0.01 0.01 0.00 20 210 454 +210
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 68 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 1,285 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 +0.01 19 0 245 0
26FEB26 4.40 P 0.00 0.00 0.00 0.11 +0.02 19 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 41 0
26FEB26 4.60 P 0.00 0.00 0.00 0.21 +0.03 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.27 +0.02 19 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.52 +0.05 22 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.50 +0.04 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.75 +0.03 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.00 +0.03 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.25 +0.04 51 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.50 +0.03 55 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 39 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 31 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 26 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 2,444 0
30MAR26 3.90 P 0.02 0.02 0.02 0.03 +0.01 22 5 7,238 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 5,899 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 3,979 0
30MAR26 4.20 P 0.06 0.06 0.06 0.08 +0.02 21 5 785 +5
30MAR26 4.30 P 0.00 0.00 0.00 0.10 +0.01 20 0 565 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 +0.03 20 0 3,152 0
30MAR26 4.50 P 0.00 0.00 0.00 0.19 +0.03 21 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.24 +0.04 20 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.31 +0.04 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.38 +0.04 22 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.53 +0.03 21 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.50 +0.04 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.75 +0.03 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.00 +0.03 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.25 +0.04 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.50 +0.03 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.75 +0.04 52 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 25 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 0.02 0.02 0.02 0.02 +0.01 21 4 304 -4
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 595 0
29JUN26 3.90 P 0.07 0.07 0.07 0.07 +0.01 19 5 448 -5
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 854 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.02 20 0 920 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.01 19 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.02 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 18 0 1,175 0
29JUN26 4.50 P 0.27 0.27 0.27 0.29 +0.01 18 30 800 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.35 +0.01 18 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.01 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 +0.03 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 -0.01 17 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.01 15 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 +0.03 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 23 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 0.00 20 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 21 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 242 0
29SEP26 3.70 P 0.09 0.09 0.09 0.08 +0.01 22 4 364 -4
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.02 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 22 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.01 21 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.03 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.02 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.04 22 0 5 0
29SEP26 4.50 P 0.39 0.39 0.39 0.39 +0.02 22 2 183 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.02 22 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.02 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.02 22 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.04 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.04 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 +0.04 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.03 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.04 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.03 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 +0.03 35 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 21 0 60 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 0.00 21 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.03 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.03 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 +0.03 31 0 0 0
TOTAL PUT 457 102,347 +310
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$ 31.30
30DEC25 15.50 C 0.00 0.00 0.00 15.92 -0.57 135 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.41 -0.47 126 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.94 -0.46 128 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.41 -0.46 115 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.84 -0.56 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.42 -0.46 107 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 12.93 -0.59 105 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.42 -0.47 98 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.91 -0.62 91 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.59 -0.30 113 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.43 -0.46 81 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.30 -0.59 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.44 -0.45 66 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.45 -0.45 59 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.39 -0.72 42 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.38 -0.64 33 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 4.44 -0.65 35 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 3.50 -0.50 33 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 2.64 -0.58 32 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 1.91 -0.38 32 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 1.30 -0.31 32 0 616 0
30DEC25 32.00 C 0.00 0.00 0.00 0.83 -0.27 32 0 1,172 0
30DEC25 33.00 C 0.83 0.83 0.49 0.51 -0.19 32 120 1,168 0
30DEC25 34.00 C 0.34 0.34 0.30 0.29 -0.13 32 9 1,795 +6
30DEC25 35.00 C 0.00 0.00 0.00 0.16 -0.10 32 0 1,752 0
30DEC25 36.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 381 0
30DEC25 37.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 95 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 102 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 42 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.54 -0.42 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.55 -0.40 57 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.44 -0.52 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.56 -0.57 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.62 -0.56 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.73 -0.29 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.78 -0.40 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.84 -0.51 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.11 -0.49 33 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 2.46 -0.37 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 1.89 -0.29 33 0 31 0
29JAN26 32.00 C 0.00 0.00 0.00 1.43 -0.26 33 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.07 -0.19 34 0 91 0
29JAN26 34.00 C 0.00 0.00 0.00 0.78 -0.18 34 0 63 0
29JAN26 35.00 C 0.00 0.00 0.00 0.55 -0.16 34 0 37 0
29JAN26 36.00 C 0.00 0.00 0.00 0.38 -0.12 34 0 48 0
29JAN26 37.00 C 0.00 0.00 0.00 0.25 -0.10 33 0 88 0
29JAN26 38.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.56 -0.42 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.44 -0.52 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.64 -0.49 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.62 -0.56 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.92 -0.50 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.96 -0.34 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.29 -0.33 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.45 -0.35 33 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 2.85 -0.33 34 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 2.32 -0.28 34 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.85 -0.27 34 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 1.43 -0.26 33 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.15 -0.19 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 0.90 -0.15 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 0.69 -0.15 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 0.52 -0.13 34 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.39 -0.10 34 0 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.28 -0.09 34 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.98 -0.51 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.55 -0.33 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.98 -0.53 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.41 -0.78 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.01 -0.51 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.53 -0.56 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.03 -0.59 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.62 -0.55 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.15 -0.48 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.64 -0.27 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.58 -0.58 38 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.62 -0.65 37 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 8.67 -0.43 35 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 7.86 -0.44 39 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 6.70 -0.51 28 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.08 -0.34 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.13 -0.64 32 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.71 -0.41 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.81 -0.42 33 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.26 -0.37 34 0 10 0
30MAR26 31.00 C 2.88 2.88 2.88 2.73 -0.36 34 15 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.39 -0.22 36 0 1,623 0
30MAR26 33.00 C 0.00 0.00 0.00 1.88 -0.30 34 0 91 0
30MAR26 34.00 C 1.59 1.59 1.59 1.55 -0.27 34 15 48 +15
30MAR26 35.00 C 0.00 0.00 0.00 1.26 -0.24 34 0 46 0
30MAR26 36.00 C 1.14 1.14 1.14 1.03 -0.20 35 177 198 +177
30MAR26 37.00 C 0.92 0.92 0.92 0.83 -0.17 35 128 154 +128
30MAR26 38.00 C 0.77 0.77 0.75 0.68 -0.13 35 45 107 +39
30MAR26 39.00 C 0.00 0.00 0.00 0.55 -0.11 35 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 0.44 -0.12 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.34 -0.10 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.27 -0.08 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.08 -0.47 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.66 -0.43 42 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.25 -0.37 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.72 -0.52 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.25 -0.51 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.79 -0.38 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.77 -0.39 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.67 -0.64 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.81 -0.61 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.90 -0.50 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.37 -0.27 36 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.40 -0.37 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.73 -0.40 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.21 -0.18 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.43 -0.43 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.96 -0.24 35 0 30 0
29JUN26 31.00 C 3.45 3.45 3.45 3.42 -0.44 34 11 201 0
29JUN26 32.00 C 0.00 0.00 0.00 2.97 -0.38 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 -0.30 34 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.20 -0.32 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.87 -0.34 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.59 -0.24 34 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.34 -0.24 34 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.13 -0.23 34 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.24 34 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 0.80 -0.20 34 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 0.66 -0.19 34 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.54 -0.18 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.46 -0.13 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.38 -0.12 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.32 -0.11 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.26 -0.10 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 10.81 -0.55 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.96 -0.51 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.12 -0.45 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.30 -0.41 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.55 -0.46 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.83 -0.24 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.16 -0.27 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.52 -0.46 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.93 -0.45 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.21 -0.60 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.88 -0.35 34 0 0 0
29SEP26 32.00 C 3.35 3.35 3.35 3.42 -0.41 34 12 31 +12
29SEP26 33.00 C 0.00 0.00 0.00 2.94 -0.46 33 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.58 -0.44 33 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 2.35 -0.22 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.06 -0.31 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.81 -0.26 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.58 -0.26 34 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 1.38 -0.24 34 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.21 -0.22 34 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.02 -0.20 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.90 -0.16 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.77 -0.17 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.67 -0.15 33 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.13 33 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 10.17 -0.40 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.37 -0.38 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.54 -0.43 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.79 -0.45 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.11 -0.39 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.50 -0.41 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.92 -0.38 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.39 -0.33 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.86 -0.36 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.36 -0.37 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.01 -0.30 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.56 -0.27 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.21 -0.27 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.89 -0.31 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.62 -0.22 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.42 -0.16 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.18 -0.19 34 0 0 0
30DEC26 39.00 C 1.99 1.99 1.99 1.97 -0.18 34 7 7 +7
30DEC26 40.00 C 0.00 0.00 0.00 1.70 -0.18 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.54 - 34 0 0 -
TOTAL CALL 539 19,565 +384
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 81 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 34 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 102 0
30DEC25 28.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 140 0
30DEC25 29.00 P 0.00 0.00 0.00 0.28 +0.06 32 0 220 0
30DEC25 30.00 P 0.54 0.54 0.52 0.52 +0.11 32 4 358 +4
30DEC25 31.00 P 0.00 0.00 0.00 0.92 +0.15 32 0 704 0
30DEC25 32.00 P 0.00 0.00 0.00 1.46 +0.22 32 0 1,208 0
30DEC25 33.00 P 0.00 0.00 0.00 2.14 +0.29 32 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 2.92 +0.31 32 0 600 0
30DEC25 35.00 P 0.00 0.00 0.00 3.82 +0.39 33 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.77 +0.48 36 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.88 +0.69 49 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.70 +0.43 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.96 +0.56 70 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.70 +0.38 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.70 +0.39 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.70 +0.21 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.70 +0.36 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.70 +0.46 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 34 0 55 0
29JAN26 25.00 P 0.10 0.10 0.10 0.07 +0.01 34 40 129 +10
29JAN26 26.00 P 0.15 0.15 0.15 0.14 +0.03 34 20 190 +20
29JAN26 27.00 P 0.28 0.28 0.28 0.25 +0.04 33 10 53 +10
29JAN26 28.00 P 0.42 0.42 0.42 0.43 +0.07 34 1 72 0
29JAN26 29.00 P 0.65 0.65 0.65 0.65 +0.06 33 5 95 0
29JAN26 30.00 P 0.00 0.00 0.00 1.01 +0.12 33 0 43 0
29JAN26 31.00 P 1.28 1.28 1.28 1.45 +0.17 33 84 456 0
29JAN26 32.00 P 0.00 0.00 0.00 1.99 +0.22 33 0 205 0
29JAN26 33.00 P 0.00 0.00 0.00 2.63 +0.26 34 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 3.34 +0.45 34 0 45 0
29JAN26 35.00 P 0.00 0.00 0.00 3.98 +0.35 30 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.91 +0.26 32 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.01 +0.62 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.76 +0.49 33 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.72 +0.54 33 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.96 +0.56 50 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.70 +0.38 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.70 +0.34 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.73 +0.24 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.30 +0.05 34 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.67 +0.08 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.97 +0.12 34 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 1.33 +0.15 33 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.77 +0.17 33 0 52 0
26FEB26 32.00 P 0.00 0.00 0.00 2.32 +0.16 33 0 51 0
26FEB26 33.00 P 0.00 0.00 0.00 2.95 +0.25 34 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 3.53 +0.12 32 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.41 +0.51 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.06 +0.41 31 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.01 +0.25 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.10 +0.47 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.05 +0.53 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.99 +0.54 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.79 +0.47 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.70 +0.34 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.73 +0.24 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 30 0
30MAR26 26.00 P 0.45 0.53 0.45 0.52 +0.07 35 237 312 +237
30MAR26 27.00 P 0.00 0.00 0.00 0.71 +0.07 35 0 132 0
30MAR26 28.00 P 0.98 0.98 0.98 0.97 +0.08 35 15 19 0
30MAR26 29.00 P 0.00 0.00 0.00 1.30 +0.10 34 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 1.69 +0.13 34 0 2,416 0
30MAR26 31.00 P 2.03 2.03 2.03 2.15 +0.16 34 120 402 +120
30MAR26 32.00 P 0.00 0.00 0.00 2.67 +0.05 34 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 3.27 +0.22 34 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.93 +0.18 34 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.85 +0.57 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.45 +0.48 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.46 +0.61 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.10 +0.39 35 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.05 +0.35 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.99 +0.52 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.79 +0.46 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.79 +0.28 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.80 +0.31 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.70 +0.36 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.70 +0.23 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.70 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 35 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 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 0.00 34 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 0.00 34 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.05 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 +0.07 34 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.16 +0.09 34 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.47 +0.09 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.82 +0.09 33 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 2.24 +0.12 33 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.70 +0.12 33 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 3.21 +0.13 32 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.79 +0.05 32 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.40 +0.19 32 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 5.23 +0.40 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.73 +0.21 31 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.48 +0.27 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.26 +0.28 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.05 +0.09 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.85 +0.12 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.71 +0.40 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.57 +0.35 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.43 +0.17 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.34 +0.28 26 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.29 +0.49 26 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.20 +0.08 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.15 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.03 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 +0.06 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.10 34 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 +0.13 34 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 +0.17 34 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.36 +0.19 34 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.81 +0.22 34 3 100 -3
29SEP26 30.00 P 0.00 0.00 0.00 3.22 +0.11 33 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.72 +0.17 32 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.26 +0.16 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.88 +0.19 32 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 5.51 +0.11 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.35 +0.39 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.89 +0.25 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.63 +0.29 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.38 +0.11 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.16 +0.32 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.97 +0.30 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.96 +0.48 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.76 +0.45 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.61 +0.35 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.58 +0.41 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.49 +0.37 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.07 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.11 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 +0.09 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 +0.11 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.12 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 +0.13 33 0 0 0
30DEC26 28.00 P 2.70 2.70 2.70 2.75 +0.15 34 1 61 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.17 +0.14 33 3 43 +3
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.22 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.22 +0.16 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.79 +0.19 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.47 +0.24 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.03 +0.18 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.67 +0.21 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.39 +0.28 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.10 +0.30 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.86 +0.28 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.69 +0.34 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.42 +0.28 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.30 - 32 0 0 -
TOTAL PUT 543 22,611 +402
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$ 5.62
30DEC25 3.70 C 0.00 0.00 0.00 1.93 -0.04 60 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.83 -0.04 56 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.73 -0.04 51 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.63 -0.04 46 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.53 -0.04 41 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.43 -0.04 35 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.13 -0.04 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.83 -0.04 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.73 -0.04 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.63 -0.04 0 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.39 -0.03 17 0 0 0
30DEC25 5.50 C 0.20 0.20 0.20 0.18 -0.05 16 10 321 -10
30DEC25 5.75 C 0.00 0.00 0.00 0.06 -0.02 17 0 185 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.95 -0.03 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.64 -0.06 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.26 -0.02 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.66 -0.04 13 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.87 -0.03 13 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.78 -0.03 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.69 -0.04 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 -0.03 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.22 -0.03 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 0.00 21 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 -0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.11 -0.02 15 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.02 -0.03 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 -0.04 14 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.85 -0.03 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.77 -0.03 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.02 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.01 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.02 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 -0.03 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 -0.03 19 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.01 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 -0.01 15 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 -0.03 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.03 -0.02 17 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -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 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 10 40,625 -10
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 67 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 54 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 0.00 18 0 298 0
30DEC25 5.75 P 0.00 0.00 0.00 0.19 +0.02 19 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.40 +0.04 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.16 +0.04 51 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.41 +0.03 59 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.66 +0.02 65 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.91 +0.03 72 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.16 +0.03 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.41 +0.03 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.66 +0.03 89 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 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 49 0
29JAN26 5.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.25 +0.02 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.41 +0.03 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.66 +0.02 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.91 +0.03 52 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.16 +0.03 56 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.41 +0.03 60 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 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 46 0
26FEB26 5.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 +0.02 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.16 +0.04 32 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.41 +0.03 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.66 +0.02 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.91 +0.02 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.16 +0.02 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.41 +0.02 51 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 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1,700 0
30MAR26 5.25 P 0.09 0.09 0.09 0.10 0.00 21 6 206 +6
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.02 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.69 +0.03 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 +0.04 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.66 +0.02 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.91 +0.02 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 +0.02 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.41 +0.02 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 +0.02 48 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 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 0.00 20 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.02 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 +0.02 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.41 +0.03 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 +0.02 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 +0.01 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 +0.01 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.41 +0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 +0.01 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.40 P 0.05 0.05 0.04 0.05 0.00 19 227 227 +227
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 19 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 0.00 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.01 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 0.00 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.01 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 +0.01 13 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.01 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.02 18 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 0.00 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.01 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 +0.03 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.02 11 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 - 0 0 0 -
TOTAL PUT 233 10,097 +233
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$ 3.87
30DEC25 2.20 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.58 -0.03 91 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.48 -0.03 83 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.39 -0.02 94 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.08 -0.03 57 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.98 -0.04 51 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.78 -0.04 40 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.28 -0.04 14 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.20 -0.03 19 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.14 -0.02 22 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.08 -0.02 21 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 556 0
30DEC25 4.10 C 0.03 0.03 0.03 0.03 -0.01 24 200 343 +200
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.00 -0.03 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.90 -0.03 42 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.80 -0.03 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29JAN26 3.80 C 0.19 0.19 0.19 0.19 -0.03 23 200 640 +200
29JAN26 3.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.08 -0.01 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.18 -0.02 24 0 50 0
26FEB26 4.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 72 0
26FEB26 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 -0.01 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.70 -0.03 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.61 -0.01 55 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.51 -0.01 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 -0.02 46 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 -0.03 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 -0.03 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 -0.03 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.33 -0.02 24 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.27 -0.04 24 0 640 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 -0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.03 24 0 146 0
30MAR26 4.20 C 0.13 0.13 0.13 0.11 -0.02 24 150 2,344 +150
30MAR26 4.30 C 0.00 0.00 0.00 0.09 -0.02 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.34 -0.01 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.02 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 -0.03 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 -0.03 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.05 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.04 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.03 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.03 23 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.02 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.02 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 23 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 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 1.15 -0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 -0.03 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.02 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
TOTAL CALL 550 21,105 +550
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 0.00 103 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 81 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 68 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 50 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.05 0.00 19 0 2,042 0
30DEC25 3.90 P 0.00 0.00 0.00 0.10 +0.01 20 0 400 0
30DEC25 4.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 +0.03 23 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 +0.04 30 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.94 +0.04 51 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 +0.04 55 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.14 +0.04 58 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.39 +0.04 67 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.64 +0.04 75 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 23 0 60 0
29JAN26 3.70 P 0.06 0.06 0.06 0.07 +0.02 24 10 50 +10
29JAN26 3.80 P 0.10 0.10 0.10 0.10 +0.01 23 77 423 +77
29JAN26 3.90 P 0.00 0.00 0.00 0.15 +0.01 23 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 +0.03 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.37 +0.03 26 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.46 +0.04 28 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 +0.03 29 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 +0.03 32 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 +0.04 35 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 +0.04 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 +0.04 49 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.64 +0.04 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 3.60 P 0.05 0.05 0.05 0.06 0.00 23 10 15 +10
26FEB26 3.70 P 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 +0.01 23 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 180 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 +0.02 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 +0.03 37 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 0.00 23 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 +0.01 24 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 +0.01 24 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 +0.01 24 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 +0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 +0.02 29 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 +0.02 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.64 +0.03 42 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 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 22 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 0.00 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 0.00 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 +0.01 22 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.38 +0.01 23 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 +0.01 24 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 +0.01 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 +0.03 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 +0.03 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.00 P 0.03 0.03 0.03 0.06 +0.01 26 166 186 +166
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.01 24 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.02 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 +0.03 26 0 115 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 +0.02 26 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 +0.03 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.04 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 +0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.71 +0.04 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 3.40 P 0.16 0.16 0.16 0.17 0.00 24 10 10 +10
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.04 27 0 0 0
TOTAL PUT 273 18,718 +273
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.42
30DEC25 16.50 C 0.00 0.00 0.00 12.96 -1.09 70 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.46 -0.94 57 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.07 -0.85 109 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.46 -0.97 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.96 -0.94 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.47 -0.93 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.99 -0.92 70 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.47 -0.94 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.43 -0.97 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.47 -0.95 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.50 -0.92 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.53 -0.89 43 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.49 -0.94 28 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.63 -0.82 37 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.54 -0.95 22 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 1.82 -0.75 28 0 541 0
30DEC25 29.00 C 1.34 1.34 1.34 1.15 -0.64 27 1 241 -1
30DEC25 30.00 C 0.70 0.70 0.64 0.65 -0.48 27 38 1,237 -17
30DEC25 31.00 C 0.36 0.36 0.34 0.34 -0.31 27 10 3,642 +4
30DEC25 32.00 C 0.24 0.24 0.18 0.16 -0.19 27 11 1,230 -9
30DEC25 33.00 C 0.13 0.13 0.09 0.07 -0.10 27 11 6,775 0
30DEC25 34.00 C 0.06 0.06 0.05 0.03 -0.05 28 5 1,621 -2
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.26 -0.70 74 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.57 -0.88 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.58 -0.91 46 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.56 -0.91 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.50 -0.98 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.53 -0.89 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.63 -0.92 28 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.77 -0.83 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.94 -0.72 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.20 -0.69 28 0 115 0
29JAN26 29.00 C 1.60 1.60 1.60 1.60 -0.60 28 1 281 -1
29JAN26 30.00 C 0.00 0.00 0.00 1.12 -0.47 28 0 190 0
29JAN26 31.00 C 0.00 0.00 0.00 0.76 -0.36 28 0 142 0
29JAN26 32.00 C 0.00 0.00 0.00 0.49 -0.28 28 0 220 0
29JAN26 33.00 C 0.32 0.34 0.32 0.30 -0.21 28 450 1,130 +405
29JAN26 34.00 C 0.00 0.00 0.00 0.18 -0.14 28 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.10 -0.09 28 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.26 -0.76 58 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.63 -1.07 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.66 -1.04 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.70 -0.79 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.65 -0.83 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.65 -0.88 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.80 -0.77 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.82 -0.87 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.17 -0.65 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.49 -0.66 28 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 1.91 -0.59 28 0 720 0
26FEB26 30.00 C 1.55 1.55 1.42 1.42 -0.57 27 2 372 +2
26FEB26 31.00 C 0.00 0.00 0.00 1.06 -0.40 28 0 26 0
26FEB26 32.00 C 0.00 0.00 0.00 0.75 -0.34 28 0 15 0
26FEB26 33.00 C 0.55 0.59 0.55 0.52 -0.27 28 800 830 +577
26FEB26 34.00 C 0.00 0.00 0.00 0.35 -0.21 28 0 428 0
26FEB26 35.00 C 0.00 0.00 0.00 0.23 -0.15 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.15 -0.11 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.16 -0.88 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.81 -0.82 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.17 -1.03 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.69 -0.73 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.42 -0.70 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.70 -1.00 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.68 -1.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.75 -0.89 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.80 -0.87 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.90 -0.68 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.21 -0.58 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.40 -0.55 33 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.53 -0.60 29 0 68 0
30MAR26 28.00 C 3.11 3.11 3.08 2.88 -0.68 29 27 85 +27
30MAR26 29.00 C 2.33 2.33 2.33 2.33 -0.58 29 15 65 +13
30MAR26 30.00 C 0.00 0.00 0.00 1.90 -0.54 30 0 115 0
30MAR26 31.00 C 0.00 0.00 0.00 1.47 -0.42 30 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 1.16 -0.34 30 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.90 -0.27 30 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.69 -0.23 30 0 482 0
30MAR26 35.00 C 0.60 0.60 0.60 0.52 -0.18 30 2 782 -2
30MAR26 36.00 C 0.00 0.00 0.00 0.38 -0.14 30 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.28 -0.11 30 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 11.88 -0.83 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.36 -0.93 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.89 -0.82 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.42 -0.80 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.89 -0.91 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.96 -0.91 35 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.06 -0.92 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.18 -0.88 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.36 -0.91 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.57 -0.74 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.90 -0.67 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.21 -0.70 32 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.69 -0.56 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 2.97 -0.69 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.65 -0.48 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.21 -0.47 32 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.85 -0.43 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.56 -0.36 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.29 -0.28 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.07 -0.27 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.87 -0.27 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 -0.22 32 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.58 -0.18 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.47 -0.16 32 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 -0.14 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 -0.12 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 -0.10 32 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.42 -0.86 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.98 -0.82 37 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.04 -0.83 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.19 -0.84 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.31 -0.80 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.56 -0.73 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 -0.79 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.14 -0.69 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.37 -0.77 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.98 -0.59 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.49 -0.53 32 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.02 -0.49 32 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.64 -0.43 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.31 -0.42 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.03 -0.34 33 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 -0.32 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.51 -0.30 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.30 -0.24 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.23 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.95 -0.23 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.82 -0.18 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 -0.17 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 -0.14 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 -0.13 32 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 9.15 -0.83 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.36 -0.73 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.48 -0.82 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.68 -0.86 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 -0.62 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.46 -0.62 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.00 -0.49 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.26 -0.67 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 -0.51 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.44 -0.58 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 3.07 -0.56 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.75 -0.51 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.45 -0.46 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.24 -0.36 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.29 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 -0.24 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.54 -0.25 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.33 -0.25 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.17 -0.29 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.03 -0.27 32 0 0 0
TOTAL CALL 1,373 31,794 +996
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 632 0
30DEC25 27.00 P 0.00 0.00 0.00 0.13 +0.08 27 0 1,800 0
30DEC25 28.00 P 0.21 0.31 0.21 0.30 +0.15 26 98 921 +94
30DEC25 29.00 P 0.50 0.63 0.49 0.63 +0.27 26 27 1,422 +21
30DEC25 30.00 P 0.78 0.94 0.78 1.15 +0.45 26 5 3,275 +5
30DEC25 31.00 P 0.00 0.00 0.00 1.86 +0.62 27 0 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 2.67 +0.75 26 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.60 +0.81 26 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.58 +0.91 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.58 +0.91 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.58 +0.77 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.58 +0.74 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.84 +1.20 73 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.58 +0.86 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.58 +0.94 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.58 +0.67 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.58 +0.94 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 140 0
29JAN26 25.00 P 0.09 0.09 0.09 0.09 +0.04 28 4 209 +4
29JAN26 26.00 P 0.20 0.20 0.20 0.19 +0.08 28 20 265 0
29JAN26 27.00 P 0.30 0.30 0.30 0.35 +0.13 27 5 186 +5
29JAN26 28.00 P 0.00 0.00 0.00 0.63 +0.21 27 0 617 0
29JAN26 29.00 P 0.97 0.97 0.97 1.01 +0.30 27 2 1,028 +2
29JAN26 30.00 P 0.00 0.00 0.00 1.54 +0.43 27 0 503 0
29JAN26 31.00 P 0.00 0.00 0.00 2.19 +0.56 28 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 2.94 +0.65 28 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.75 +0.71 27 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.65 +0.77 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.59 +0.72 26 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.58 +0.77 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.58 +0.74 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.84 +0.97 52 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.58 +0.68 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.58 +0.66 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 15 0
26FEB26 25.00 P 0.17 0.18 0.17 0.18 +0.06 27 17 82 +2
26FEB26 26.00 P 0.00 0.00 0.00 0.33 +0.11 27 0 116 0
26FEB26 27.00 P 0.41 0.42 0.41 0.54 +0.15 27 28 419 +28
26FEB26 28.00 P 0.72 0.85 0.71 0.84 +0.21 27 1,406 2,956 +1,406
26FEB26 29.00 P 0.00 0.00 0.00 1.27 +0.32 27 0 490 0
26FEB26 30.00 P 0.00 0.00 0.00 1.79 +0.38 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 2.43 +0.54 28 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.18 +0.64 29 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.79 +0.48 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.73 +0.66 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.66 +0.71 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.80 +0.91 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.58 +0.71 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.84 +0.97 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.58 +0.68 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.58 +0.66 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.06 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 +0.08 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.37 +0.11 29 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.58 +0.16 29 0 17 0
30MAR26 27.00 P 0.71 0.80 0.71 0.85 +0.22 29 18 151 +18
30MAR26 28.00 P 0.00 0.00 0.00 1.20 +0.29 29 0 225 0
30MAR26 29.00 P 0.00 0.00 0.00 1.63 +0.36 29 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.19 +0.41 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.74 +0.48 29 0 105 0
30MAR26 32.00 P 0.00 0.00 0.00 3.36 +0.52 28 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.33 +0.70 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.02 +0.63 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.90 +0.69 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.80 +0.84 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.69 +0.70 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.84 +0.97 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.85 +0.95 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.83 +0.90 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.58 +0.67 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.58 +0.88 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.04 32 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 +0.08 32 0 79 0
29JUN26 23.00 P 0.58 0.58 0.58 0.59 +0.11 32 1 694 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 35 0
29JUN26 25.00 P 1.05 1.05 1.05 1.11 +0.18 31 2 7 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.43 +0.20 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.83 +0.26 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.29 +0.32 31 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.82 +0.39 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.40 +0.47 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.04 +0.46 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.72 +0.52 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.48 +0.58 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 +0.64 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.07 +0.72 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.91 +0.73 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.72 +0.73 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 +0.74 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.51 +0.81 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.39 +0.81 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.48 +0.98 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.20 +0.76 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.06 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.06 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.09 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.11 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.14 32 0 0 0
29SEP26 24.00 P 1.26 1.26 1.26 1.22 +0.20 32 20 79 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.56 +0.22 32 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.25 32 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 +0.29 32 0 19 0
29SEP26 28.00 P 2.74 2.82 2.74 2.81 +0.27 32 30 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.39 +0.36 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.96 +0.40 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.58 +0.44 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 +0.56 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.01 +0.59 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.77 +0.64 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 +0.61 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.36 +0.70 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.17 +0.78 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 +0.71 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.80 +0.70 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 +0.57 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.57 +0.71 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.47 +0.70 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 +0.10 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 +0.09 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.10 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.18 32 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 +0.22 32 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.14 31 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 +0.21 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 +0.24 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.79 +0.40 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.37 +0.45 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 +0.47 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.65 +0.53 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.34 +0.62 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +0.49 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.76 +0.51 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.60 +0.55 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.37 +0.65 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.16 +0.62 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.04 +0.69 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.92 +0.76 33 0 0 0
TOTAL PUT 1,683 24,627 +1,587
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$ 18.63
30DEC25 13.00 C 0.00 0.00 0.00 5.68 -0.21 64 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.18 -0.22 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.74 -0.25 68 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.24 -0.26 61 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.78 -0.13 60 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.20 -0.17 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.75 -0.13 42 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.20 -0.25 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.68 -0.20 18 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.21 -0.20 18 0 100 0
30DEC25 18.00 C 0.85 0.85 0.85 0.74 -0.17 14 4 89 0
30DEC25 18.50 C 0.00 0.00 0.00 0.40 -0.13 15 0 91 0
30DEC25 19.00 C 0.00 0.00 0.00 0.17 -0.06 14 0 733 0
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 162 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 462 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.30 -0.24 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.74 -0.25 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.24 -0.26 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.78 -0.18 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.21 -0.19 19 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.75 -0.20 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.25 -0.21 20 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.77 -0.18 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.32 -0.24 17 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.91 -0.16 16 0 15 0
29JAN26 18.50 C 0.65 0.65 0.65 0.59 -0.14 16 4 55 0
29JAN26 19.00 C 0.40 0.40 0.40 0.35 -0.11 16 5 39 +5
29JAN26 19.50 C 0.20 0.20 0.20 0.18 -0.08 15 3 34 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 -0.05 15 0 70 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.74 -0.25 26 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.28 -0.22 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.78 -0.18 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.33 -0.07 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.84 -0.25 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.34 -0.17 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.89 -0.14 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.46 -0.17 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.07 -0.13 17 0 5 0
26FEB26 18.50 C 0.00 0.00 0.00 0.76 -0.13 17 0 25 0
26FEB26 19.00 C 0.00 0.00 0.00 0.51 -0.12 17 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 0.33 -0.08 17 0 5 0
26FEB26 20.00 C 0.00 0.00 0.00 0.20 -0.06 17 0 1 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.93 -0.09 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.43 -0.11 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.85 -0.15 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.36 -0.14 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.91 -0.05 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.33 -0.19 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.94 -0.20 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.45 -0.25 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.02 -0.24 20 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.66 -0.10 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 -0.13 19 0 27 0
30MAR26 18.50 C 0.00 0.00 0.00 0.98 -0.12 19 0 103 0
30MAR26 19.00 C 0.00 0.00 0.00 0.74 -0.10 19 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.55 -0.07 19 0 64 0
30MAR26 20.00 C 0.00 0.00 0.00 0.40 -0.07 19 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30MAR26 22.00 C 0.12 0.12 0.12 0.08 -0.03 19 7 50 +7
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.93 -0.15 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 -0.16 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.87 -0.23 20 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.49 -0.10 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.91 -0.23 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.47 -0.20 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.09 -0.11 22 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.66 -0.14 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.25 -0.10 20 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.88 -0.10 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.55 -0.08 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.25 -0.11 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.97 -0.08 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.78 -0.04 19 0 34 0
29JUN26 20.00 C 0.74 0.74 0.74 0.60 -0.05 19 1 519 +1
29JUN26 21.00 C 0.47 0.50 0.47 0.34 -0.03 19 300 546 +300
29JUN26 22.00 C 0.00 0.00 0.00 0.19 0.00 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 0.00 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.93 -0.16 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 -0.17 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.97 -0.13 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.49 -0.20 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 -0.10 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.55 -0.12 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.11 -0.13 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 -0.22 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.31 -0.19 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 -0.21 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.23 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 -0.24 20 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 -0.21 20 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.98 -0.20 20 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.81 -0.18 20 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 -0.12 21 0 41 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 22 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.08 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.06 20 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 -0.15 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 -0.20 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.04 -0.12 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 -0.17 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.22 -0.12 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 -0.17 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.45 -0.16 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.14 -0.07 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.85 -0.13 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.55 -0.17 20 0 0 0
30DEC26 19.00 C 1.38 1.39 1.38 1.38 -0.05 20 15 15 +15
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.09 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.07 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 -0.03 21 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
TOTAL CALL 339 4,738 +328
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 18 0 237 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 105 0
30DEC25 18.00 P 0.00 0.00 0.00 0.07 +0.04 14 0 343 0
30DEC25 18.50 P 0.00 0.00 0.00 0.22 +0.11 14 0 414 0
30DEC25 19.00 P 0.43 0.43 0.43 0.48 +0.18 13 1 92 +1
30DEC25 19.50 P 0.00 0.00 0.00 0.90 +0.21 15 0 38 0
30DEC25 20.00 P 0.00 0.00 0.00 1.37 +0.23 0 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.37 +0.24 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.37 +0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.37 +0.24 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.37 +0.24 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.54 +0.41 109 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.37 +0.24 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 16 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 0.00 15 0 27 0
29JAN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 15 0 48 0
29JAN26 18.00 P 0.00 0.00 0.00 0.18 +0.03 15 0 71 0
29JAN26 18.50 P 0.33 0.34 0.33 0.35 +0.05 15 25 47 +23
29JAN26 19.00 P 0.00 0.00 0.00 0.61 +0.09 15 0 43 0
29JAN26 19.50 P 0.00 0.00 0.00 0.99 +0.15 16 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.41 +0.17 16 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.44 +0.25 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.37 +0.18 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.38 +0.25 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.38 +0.19 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.37 +0.24 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.49 +0.36 60 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.38 +0.19 50 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.55 +0.36 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.16 +0.03 16 0 20 0
26FEB26 18.00 P 0.28 0.28 0.28 0.30 +0.06 17 2 64 0
26FEB26 18.50 P 0.00 0.00 0.00 0.49 +0.08 16 0 14 0
26FEB26 19.00 P 0.00 0.00 0.00 0.74 +0.10 16 0 35 0
26FEB26 19.50 P 0.00 0.00 0.00 1.07 +0.13 16 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.46 +0.21 16 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.44 +0.25 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.37 +0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.40 +0.23 30 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.38 +0.19 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.56 +0.43 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.49 +0.36 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.48 +0.29 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.55 +0.36 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 +0.03 19 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.31 +0.05 19 0 65 0
30MAR26 18.00 P 0.00 0.00 0.00 0.47 +0.07 19 0 111 0
30MAR26 18.50 P 0.00 0.00 0.00 0.67 +0.09 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 0.93 +0.10 19 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.25 +0.12 19 0 17 0
30MAR26 20.00 P 0.00 0.00 0.00 1.59 +0.20 19 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.44 +0.23 20 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.37 +0.16 0 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.40 +0.19 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.38 +0.11 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.56 +0.36 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.54 +0.32 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.48 +0.28 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.55 +0.19 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.54 +0.32 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.37 +0.16 0 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 0.02 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.04 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.24 +0.05 19 0 45 0
29JUN26 16.50 P 0.31 0.31 0.31 0.36 +0.07 19 3 20 +3
29JUN26 17.00 P 0.00 0.00 0.00 0.50 +0.08 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.69 +0.12 18 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.90 +0.13 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.20 +0.17 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.45 +0.12 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.77 +0.10 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.12 +0.09 17 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.92 +0.14 17 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.75 +0.17 12 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.65 +0.17 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.58 +0.17 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.56 +0.21 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.54 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.49 +0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.55 +0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.62 +0.24 17 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.60 +0.24 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 0.00 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.01 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.02 20 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.01 20 0 33 0
29SEP26 17.00 P 0.69 0.69 0.69 0.77 +0.03 21 13 86 +13
29SEP26 17.50 P 0.89 0.89 0.89 0.97 +0.04 20 30 78 +30
29SEP26 18.00 P 0.00 0.00 0.00 1.20 +0.02 20 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 +0.04 21 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 +0.05 20 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.08 +0.04 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.07 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.27 +0.17 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.08 +0.12 22 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.96 +0.14 23 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.84 +0.09 22 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 +0.20 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.71 +0.12 21 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.66 +0.12 19 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.60 +0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30DEC26 15.00 P 0.31 0.31 0.31 0.30 +0.02 20 15 15 +10
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.03 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 +0.05 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 +0.06 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.34 +0.12 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.58 +0.11 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 +0.18 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.21 +0.17 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.54 +0.10 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.37 +0.19 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.16 +0.17 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.00 +0.15 22 0 0 0
30DEC26 24.00 P 5.89 5.89 5.89 5.84 +0.09 20 15 15 +15
30DEC26 25.00 P 0.00 0.00 0.00 6.77 +0.21 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.71 +0.12 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 - 20 0 0 -
TOTAL PUT 104 5,497 +95
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$ 15.08
30DEC25 7.75 C 0.00 0.00 0.00 7.39 -0.09 155 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.13 -0.09 144 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.89 -0.08 142 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.64 -0.08 136 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.39 -0.09 130 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.14 -0.08 124 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.89 -0.08 118 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.60 -0.12 87 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.39 -0.09 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.10 -0.13 77 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.64 -0.08 91 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.10 -0.13 60 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.60 -0.25 51 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.14 -0.08 62 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.60 -0.12 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.10 -0.21 28 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.60 -0.13 21 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.10 -0.13 14 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.63 -0.12 16 0 2 0
30DEC25 15.00 C 0.28 0.28 0.28 0.26 -0.13 16 5 1,116 +5
30DEC25 15.50 C 0.14 0.14 0.14 0.08 -0.07 17 15 607 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 374 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.89 -0.15 90 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.64 -0.19 86 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.39 -0.16 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.14 -0.16 78 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 -0.09 70 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.17 -0.12 68 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.67 -0.18 61 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.14 -0.16 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.60 -0.22 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.10 -0.21 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.60 -0.19 18 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.11 -0.12 17 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.66 -0.12 16 0 15 0
29JAN26 15.00 C 0.34 0.34 0.34 0.33 -0.12 16 2 24 +2
29JAN26 15.50 C 0.16 0.16 0.16 0.16 -0.07 17 1 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 134 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.64 -0.19 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.39 -0.16 70 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 -0.16 67 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.64 -0.09 60 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.17 -0.12 58 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.67 -0.18 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.14 -0.16 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.60 -0.22 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.10 -0.21 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.60 -0.19 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.13 -0.13 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.73 -0.09 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.45 -0.07 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 -0.06 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.39 -0.15 87 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.14 -0.09 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 -0.08 80 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.64 -0.09 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.39 -0.09 73 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 -0.09 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.89 -0.15 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.64 -0.19 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.39 -0.16 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.14 -0.16 57 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.64 -0.09 52 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.17 -0.12 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.67 -0.18 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.14 -0.16 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 -0.22 24 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.10 -0.21 19 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.61 -0.18 18 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.17 -0.14 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.82 -0.10 18 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.56 -0.09 18 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 -0.08 18 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 -0.06 18 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.64 -0.09 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.39 -0.09 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 -0.09 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.89 -0.15 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.64 -0.19 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 -0.16 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.16 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 -0.10 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.17 -0.12 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.67 -0.18 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 -0.13 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 -0.22 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 -0.17 18 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.73 -0.08 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 -0.07 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.08 -0.07 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.82 -0.07 18 0 125 0
29JUN26 15.50 C 0.64 0.64 0.64 0.61 -0.06 18 1 67 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.45 -0.05 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.06 18 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 -0.15 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.19 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 -0.16 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.14 -0.16 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.64 -0.10 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 -0.12 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.67 -0.18 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 -0.13 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.12 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 -0.03 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.04 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 -0.04 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.04 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 -0.07 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.06 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.05 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.04 20 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.03 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 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 5.64 -0.19 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.39 -0.16 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.14 -0.16 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.64 -0.14 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.15 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.67 -0.22 16 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.17 14 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.79 -0.28 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 -0.12 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.14 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.15 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 -0.15 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 -0.20 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 -0.19 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 -0.20 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.16 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.12 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.12 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.12 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.10 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.09 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.10 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.08 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
TOTAL CALL 24 5,199 +8
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 102 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 93 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 57 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 185 0
30DEC25 14.50 P 0.00 0.00 0.00 0.15 0.00 16 0 777 0
30DEC25 15.00 P 0.00 0.00 0.00 0.41 +0.05 17 0 56 0
30DEC25 15.50 P 0.00 0.00 0.00 0.81 +0.09 19 0 121 0
30DEC25 16.00 P 1.15 1.15 1.15 1.25 +0.09 17 1 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.74 +0.09 19 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.24 +0.10 24 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.22 +0.09 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.72 +0.09 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.22 +0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 21 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 13 0
29JAN26 13.50 P 0.03 0.04 0.03 0.04 0.00 17 9 155 +9
29JAN26 14.00 P 0.00 0.00 0.00 0.10 0.00 16 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.25 +0.01 16 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.51 +0.05 17 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.87 +0.06 17 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.27 +0.06 16 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.74 +0.09 15 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.24 +0.10 18 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.22 +0.09 0 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 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 31 0
26FEB26 13.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.34 +0.03 17 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.60 +0.05 17 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.95 +0.08 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.32 +0.07 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.77 +0.12 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.24 +0.07 16 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 +0.07 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.22 +0.09 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 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 33 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 0.00 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.44 +0.03 18 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.68 +0.03 18 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.00 +0.03 18 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.37 +0.12 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.79 +0.05 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.26 +0.06 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.73 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 +0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.22 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.01 18 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 +0.04 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.02 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.14 +0.07 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.48 +0.09 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.87 +0.04 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.30 +0.04 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.76 +0.07 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 +0.05 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.74 +0.04 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.73 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.23 +0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.23 +0.07 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.02 20 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 +0.08 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 +0.05 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.74 +0.11 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 +0.05 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 +0.04 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.04 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 +0.02 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 +0.02 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 +0.01 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.23 +0.01 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.23 +0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.23 +0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.23 +0.06 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 -0.07 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.07 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 -0.09 19 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 -0.09 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.04 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 -0.08 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 -0.07 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 +0.03 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 +0.06 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 +0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.11 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.87 +0.12 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.33 +0.08 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.25 -0.02 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.23 -0.06 26 0 0 0
TOTAL PUT 10 3,426 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.64
30DEC25 19.50 C 0.00 0.00 0.00 21.37 +0.29 154 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.66 +0.05 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.78 +0.15 124 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.98 +0.35 144 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.67 +0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.68 +0.04 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.70 +0.09 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.70 +0.05 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.70 +0.08 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.71 +0.07 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.85 +0.24 75 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.76 +0.05 57 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.71 +0.05 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.72 +0.07 34 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.95 +0.36 57 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.86 +0.23 45 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.74 +0.07 26 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.89 +0.18 34 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.85 +0.12 26 0 1 0
30DEC25 38.00 C 2.88 2.88 2.88 2.94 +0.18 24 2 10 0
30DEC25 39.00 C 0.00 0.00 0.00 2.02 -0.01 20 0 67 0
30DEC25 40.00 C 1.35 1.35 1.35 1.38 0.00 22 1 571 0
30DEC25 41.00 C 0.93 1.00 0.90 0.87 0.00 22 53 173 -3
30DEC25 42.00 C 0.52 0.52 0.52 0.52 -0.01 23 14 398 +13
30DEC25 43.00 C 0.33 0.38 0.31 0.28 0.00 23 114 341 +80
30DEC25 44.00 C 0.00 0.00 0.00 0.14 0.00 23 0 504 0
30DEC25 45.00 C 0.10 0.10 0.10 0.06 -0.01 22 5 223 -5
30DEC25 46.00 C 0.00 0.00 0.00 0.03 0.00 23 0 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 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 43 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.96 +0.29 59 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.97 +0.24 55 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.97 +0.10 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.82 +0.07 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.84 -0.09 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.95 +0.18 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.86 -0.11 25 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.91 -0.12 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.98 -0.11 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.12 +0.09 24 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.43 +0.21 26 0 165 0
29JAN26 39.00 C 0.00 0.00 0.00 2.58 0.00 23 0 154 0
29JAN26 40.00 C 0.00 0.00 0.00 2.01 +0.04 24 0 71 0
29JAN26 41.00 C 0.00 0.00 0.00 1.50 +0.02 24 0 68 0
29JAN26 42.00 C 0.00 0.00 0.00 1.10 +0.01 24 0 104 0
29JAN26 43.00 C 0.00 0.00 0.00 0.79 0.00 25 0 185 0
29JAN26 44.00 C 0.00 0.00 0.00 0.54 0.00 24 0 167 0
29JAN26 45.00 C 0.00 0.00 0.00 0.36 0.00 24 0 240 0
29JAN26 46.00 C 0.00 0.00 0.00 0.23 0.00 24 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.15 0.00 24 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.09 0.00 24 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.06 0.00 25 0 23 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 9.92 +0.09 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.94 +0.01 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.97 -0.07 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.01 +0.04 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.92 -0.11 15 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.40 +0.31 28 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 4.40 +0.05 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.69 -0.09 24 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 3.01 +0.03 24 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 2.43 +0.02 24 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 1.93 0.00 25 0 101 0
26FEB26 42.00 C 0.00 0.00 0.00 1.51 0.00 25 0 30 0
26FEB26 43.00 C 1.25 1.25 1.15 1.17 0.00 25 13 24 +13
26FEB26 44.00 C 0.00 0.00 0.00 0.88 -0.01 25 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 88 0
26FEB26 48.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.04 -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 20.95 +0.16 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.85 +0.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.98 +0.18 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.92 +0.14 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.96 +0.16 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.94 +0.19 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.32 +0.45 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.95 -0.04 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.00 +0.17 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.97 -0.25 29 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.27 +0.30 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.06 +0.23 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.10 +0.05 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.17 +0.06 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.46 +0.05 31 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.39 +0.16 26 0 149 0
30MAR26 36.00 C 0.00 0.00 0.00 5.40 -0.07 22 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.79 -0.13 25 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 3.99 -0.21 24 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 3.42 0.00 25 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 2.89 +0.02 25 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.37 -0.03 25 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.96 -0.02 25 0 305 0
30MAR26 43.00 C 0.00 0.00 0.00 1.62 0.00 26 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 1.30 0.00 26 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.04 +0.01 26 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.82 +0.01 26 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.64 +0.01 26 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.49 +0.01 26 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 +0.01 26 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 20.09 -0.01 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.22 +0.22 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.03 -0.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.12 -0.17 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.15 -0.24 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.32 +0.14 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.22 -0.06 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.36 +0.10 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.37 +0.09 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.40 +0.10 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.24 -0.27 20 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.55 +0.09 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.68 +0.07 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.84 +0.06 27 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.98 -0.20 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.28 +0.02 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.71 +0.10 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.91 -0.07 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.29 -0.14 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.75 +0.03 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.24 -0.01 26 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.83 -0.01 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.41 -0.03 26 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 2.12 -0.02 26 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.80 -0.02 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.52 -0.03 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.27 -0.03 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.07 -0.03 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.86 -0.02 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.72 -0.02 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.32 +0.13 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.42 +0.14 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.36 +0.10 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.42 -0.09 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.43 +0.02 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.58 +0.02 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.69 -0.01 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.86 +0.02 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.04 +0.06 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.29 +0.06 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.55 -0.07 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.96 +0.08 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.26 -0.04 26 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 4.89 +0.05 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.21 -0.18 26 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 3.72 -0.02 26 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.30 -0.03 26 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.94 -0.03 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.64 -0.03 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.34 -0.07 27 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 2.04 -0.07 26 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.07 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 -0.07 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.36 -0.06 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.18 -0.06 26 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 +0.13 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.84 +0.03 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.97 -0.05 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.22 -0.06 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.56 +0.04 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.94 +0.04 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.35 +0.03 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.81 +0.03 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.30 +0.03 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.83 +0.03 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.40 +0.03 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.10 +0.02 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.74 +0.02 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.37 +0.02 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.05 +0.01 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.68 +0.02 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.40 +0.02 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.17 +0.01 27 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 +0.02 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.80 - 27 0 0 -
TOTAL CALL 202 8,210 +98
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 927 0
30DEC25 29.00 P 0.03 0.03 0.03 0.01 0.00 50 35 240 -35
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 953 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 260 0
30DEC25 37.00 P 0.07 0.07 0.07 0.07 -0.01 23 60 436 -6
30DEC25 38.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 645 0
30DEC25 39.00 P 0.28 0.34 0.27 0.34 -0.03 22 39 713 +13
30DEC25 40.00 P 0.55 0.72 0.55 0.65 -0.04 22 9 778 +8
30DEC25 41.00 P 1.05 1.06 1.04 1.15 -0.06 22 27 101 +26
30DEC25 42.00 P 1.71 1.71 1.60 1.83 -0.05 23 23 242 0
30DEC25 43.00 P 0.00 0.00 0.00 2.61 -0.09 24 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 3.53 0.00 27 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 4.50 +0.07 31 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.37 -0.09 29 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.39 -0.07 36 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.38 -0.12 38 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.40 -0.02 44 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.87 -0.10 47 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.36 -0.08 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.88 -0.04 63 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 0 135 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 0.00 25 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 16 0
29JAN26 36.00 P 0.19 0.19 0.19 0.18 0.00 24 4 93 0
29JAN26 37.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 427 0
29JAN26 38.00 P 0.50 0.53 0.43 0.50 -0.02 24 49 212 +40
29JAN26 39.00 P 0.69 0.69 0.69 0.79 -0.03 24 2 233 0
29JAN26 40.00 P 1.10 1.10 1.10 1.18 -0.05 24 6 98 +6
29JAN26 41.00 P 0.00 0.00 0.00 1.68 -0.06 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.28 -0.06 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 2.98 -0.11 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.77 -0.12 25 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.56 -0.06 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.61 -0.07 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.58 -0.06 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.58 +0.12 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.59 +0.09 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.40 -0.21 33 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.87 -0.10 36 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.36 -0.08 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.88 -0.04 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
26FEB26 35.00 P 0.19 0.19 0.19 0.21 -0.02 25 6 146 +6
26FEB26 36.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 120 0
26FEB26 37.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 323 0
26FEB26 38.00 P 0.00 0.00 0.00 0.76 -0.04 24 0 50 0
26FEB26 39.00 P 1.01 1.02 0.97 1.09 -0.04 24 10 192 0
26FEB26 40.00 P 0.00 0.00 0.00 1.50 -0.05 24 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.00 -0.07 24 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.59 -0.06 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.33 -0.04 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.99 -0.09 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.61 -0.06 22 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.66 -0.10 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.58 -0.08 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.58 +0.02 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.59 +0.09 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.40 -0.21 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.87 -0.10 31 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.74 +0.30 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.88 -0.06 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 34 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 0.00 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 27 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 0.00 26 0 153 0
30MAR26 32.00 P 0.14 0.14 0.14 0.10 0.00 26 135 1,965 +135
30MAR26 33.00 P 0.00 0.00 0.00 0.17 0.00 26 0 106 0
30MAR26 34.00 P 0.27 0.27 0.27 0.26 -0.01 26 15 315 +15
30MAR26 35.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.57 -0.02 25 0 60 0
30MAR26 37.00 P 0.00 0.00 0.00 0.80 -0.02 25 0 283 0
30MAR26 38.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 1.45 -0.05 25 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 1.90 -0.04 25 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 2.43 +0.02 26 0 233 0
30MAR26 42.00 P 0.00 0.00 0.00 2.98 -0.06 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.61 -0.10 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.15 -0.30 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.08 +0.16 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.66 -0.15 23 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.85 -0.06 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.62 -0.08 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.59 -0.18 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.58 -0.06 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.90 -0.18 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.74 +0.30 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.88 -0.07 37 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 27 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 44 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.56 -0.06 25 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.78 -0.02 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.00 -0.02 26 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.27 -0.04 25 0 16 0
29JUN26 37.00 P 1.58 1.58 1.58 1.59 -0.06 25 1 150 +1
29JUN26 38.00 P 1.90 1.90 1.90 1.96 -0.06 25 2 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.40 -0.06 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.91 -0.08 25 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.49 -0.08 26 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.09 -0.09 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.77 +0.07 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.22 -0.24 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.21 +0.21 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.00 -0.03 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.81 -0.03 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.63 -0.02 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.45 -0.06 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.30 -0.07 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.28 -0.31 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.88 -0.06 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.05 -0.23 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.75 -0.03 26 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 0.94 -0.05 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.20 -0.03 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 -0.06 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.80 -0.03 26 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.14 -0.06 26 0 119 0
29SEP26 38.00 P 2.64 2.64 2.60 2.59 -0.02 26 19 22 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.07 -0.02 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 3.55 -0.10 26 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 4.17 +0.10 27 0 165 0
29SEP26 42.00 P 0.00 0.00 0.00 4.68 -0.16 26 0 10 0
29SEP26 43.00 P 5.25 5.25 5.19 5.44 0.00 27 30 30 +30
29SEP26 44.00 P 0.00 0.00 0.00 6.12 -0.03 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.75 -0.05 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.57 -0.05 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.35 -0.07 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.13 -0.10 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.97 -0.12 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 -0.12 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.02 +0.19 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.89 -0.44 26 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.50 -0.07 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 -0.01 27 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 1.11 -0.02 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.71 -0.01 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.03 -0.02 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.41 -0.03 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.81 -0.03 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.23 -0.07 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.76 -0.02 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.28 -0.03 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 -0.29 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.42 -0.04 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.07 -0.04 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.72 -0.04 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.42 -0.04 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.14 -0.04 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.87 -0.05 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.66 -0.04 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.45 -0.05 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.26 - 30 0 0 -
TOTAL PUT 472 21,233 +254
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$ 7.70
30DEC25 3.40 C 0.00 0.00 0.00 4.36 -0.04 183 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.19 -0.01 189 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.05 -0.05 158 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.91 -0.09 93 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.85 -0.05 148 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.71 -0.09 82 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.65 -0.05 138 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.51 -0.09 68 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.32 -0.08 97 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.21 -0.09 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.46 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.48 -0.08 45 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.26 -0.06 49 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.97 -0.12 24 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.79 -0.08 38 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.59 -0.08 37 0 415 0
30DEC25 7.50 C 0.44 0.44 0.44 0.43 -0.07 37 195 468 +25
30DEC25 7.75 C 0.31 0.31 0.31 0.30 -0.06 37 220 1,042 0
30DEC25 8.00 C 0.28 0.28 0.21 0.21 -0.04 39 105 6,472 +45
30DEC25 8.25 C 0.15 0.15 0.13 0.13 -0.04 38 116 1,090 0
30DEC25 8.50 C 0.14 0.14 0.09 0.08 -0.03 38 9 1,951 -1
30DEC25 8.75 C 0.06 0.06 0.06 0.05 -0.02 38 10 998 +10
30DEC25 9.00 C 0.05 0.05 0.05 0.03 -0.01 39 34 2,369 +34
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 897 0
30DEC25 9.50 C 0.02 0.02 0.02 0.01 -0.01 39 5 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 801 0
30DEC25 10.00 C 0.02 0.02 0.02 0.01 0.00 47 50 2,816 -50
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.78 -0.04 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.46 -0.12 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.23 -0.12 36 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.00 -0.09 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.72 -0.13 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.32 -0.07 41 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.08 -0.10 36 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.91 -0.08 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.74 -0.08 38 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.60 -0.06 39 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 0.47 -0.06 39 0 740 0
29JAN26 8.00 C 0.38 0.38 0.38 0.37 -0.05 39 60 1,016 +60
29JAN26 8.25 C 0.29 0.32 0.29 0.29 -0.04 40 80 930 -17
29JAN26 8.50 C 0.24 0.24 0.24 0.22 -0.04 40 32 947 +32
29JAN26 8.75 C 0.00 0.00 0.00 0.16 -0.03 39 0 605 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 747 0
29JAN26 9.25 C 0.12 0.12 0.12 0.09 -0.02 40 2 194 -2
29JAN26 9.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 431 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 42 0 451 0
29JAN26 11.00 C 0.03 0.03 0.03 0.01 0.00 42 5 224 +5
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.80 -0.02 63 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.49 -0.10 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.23 -0.16 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 -0.09 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.81 -0.04 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.59 -0.05 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.34 -0.08 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.17 -0.10 38 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.86 -0.05 40 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.71 -0.07 39 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.59 -0.06 39 0 30 0
26FEB26 8.00 C 0.51 0.51 0.48 0.50 -0.04 40 130 814 +30
26FEB26 8.25 C 0.41 0.41 0.39 0.41 -0.05 40 280 844 +230
26FEB26 8.50 C 0.36 0.36 0.36 0.33 -0.04 40 100 300 -100
26FEB26 8.75 C 0.29 0.29 0.29 0.26 -0.04 40 32 257 +32
26FEB26 9.00 C 0.23 0.23 0.23 0.21 -0.03 40 100 438 +100
26FEB26 9.25 C 0.00 0.00 0.00 0.16 -0.03 40 0 579 0
26FEB26 9.50 C 0.17 0.17 0.17 0.13 -0.02 40 15 505 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 -0.02 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.03 0.03 0.03 0.01 0.00 47 100 100 +100
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.05 -0.05 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.94 -0.06 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.85 -0.05 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.80 -0.03 75 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.67 -0.04 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.28 -0.04 56 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.15 -0.10 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.06 -0.09 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.93 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.80 -0.06 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.53 -0.10 40 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 -0.03 51 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.05 -0.12 36 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.83 -0.12 36 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.62 -0.13 36 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.44 -0.07 38 0 0 0
30MAR26 6.75 C 1.30 1.30 1.30 1.35 -0.02 45 2 2 +2
30MAR26 7.00 C 0.00 0.00 0.00 1.15 -0.05 42 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.99 -0.05 41 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 -0.05 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.74 -0.05 41 0 9 0
30MAR26 8.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 52 0
30MAR26 8.25 C 0.00 0.00 0.00 0.56 -0.04 43 0 406 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.04 42 0 394 0
30MAR26 8.75 C 0.00 0.00 0.00 0.40 -0.04 42 0 337 0
30MAR26 9.00 C 0.00 0.00 0.00 0.33 -0.04 42 0 729 0
30MAR26 9.25 C 0.00 0.00 0.00 0.28 -0.03 42 0 1,165 0
30MAR26 9.50 C 0.29 0.29 0.27 0.23 -0.03 42 30 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 -0.03 42 0 198 0
30MAR26 10.00 C 0.22 0.22 0.22 0.16 -0.02 42 22 391 +15
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 0.00 44 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.90 -0.01 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 -0.10 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.37 -0.14 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.14 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.98 -0.09 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.85 -0.06 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.68 -0.08 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.50 -0.10 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 -0.05 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.11 -0.08 43 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.06 -0.02 46 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 -0.06 44 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.81 -0.07 44 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 -0.05 45 0 616 0
29JUN26 8.75 C 0.69 0.69 0.69 0.68 -0.03 45 15 46 +15
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.03 45 0 611 0
29JUN26 9.25 C 0.55 0.55 0.55 0.54 -0.03 45 15 53 +12
29JUN26 9.50 C 0.57 0.57 0.57 0.49 -0.02 45 5 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.43 -0.02 45 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.02 45 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 0.00 45 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 0.00 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 0.00 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 0.00 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 1 0
29JUN26 14.00 C 0.14 0.14 0.14 0.06 0.00 46 24 24 +6
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 46 0 3 0
29JUN26 15.50 C 0.10 0.10 0.10 0.03 0.00 46 24 250 0
29JUN26 16.00 C 0.09 0.09 0.09 0.02 0.00 45 3 253 +3
29SEP26 5.00 C 0.00 0.00 0.00 2.92 -0.10 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.71 -0.08 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 -0.11 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.35 -0.07 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 -0.10 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.08 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 -0.05 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 -0.08 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.43 -0.07 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.07 44 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.05 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 -0.07 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.04 -0.07 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 -0.05 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.07 45 0 2 0
29SEP26 9.00 C 0.85 0.85 0.85 0.81 -0.06 45 1 1,015 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.06 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 -0.06 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.62 -0.05 45 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 -0.05 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 -0.04 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.03 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 2.60 -0.09 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 -0.09 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 -0.09 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.11 -0.09 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 -0.07 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 -0.08 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 -0.08 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 -0.07 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 -0.07 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 -0.07 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.08 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.05 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.06 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 -0.05 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 -0.04 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 -0.04 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
TOTAL CALL 1,821 64,995 +587
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 134 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 121 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 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 84 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 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 55 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 40 0 454 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 0.00 39 0 573 0
30DEC25 7.00 P 0.06 0.06 0.06 0.07 +0.01 37 1 888 +1
30DEC25 7.25 P 0.10 0.11 0.10 0.13 +0.01 38 7 1,347 +5
30DEC25 7.50 P 0.21 0.23 0.21 0.22 +0.03 38 55 6,056 +45
30DEC25 7.75 P 0.34 0.34 0.34 0.34 +0.03 38 10 1,236 +10
30DEC25 8.00 P 0.48 0.48 0.48 0.49 +0.04 38 7 2,310 +5
30DEC25 8.25 P 0.68 0.68 0.68 0.68 +0.06 40 2 532 -2
30DEC25 8.50 P 0.00 0.00 0.00 0.87 +0.05 39 0 885 0
30DEC25 8.75 P 0.00 0.00 0.00 1.11 +0.07 44 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.34 +0.07 45 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.57 +0.07 45 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.85 +0.11 59 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.06 +0.08 50 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.37 +0.14 74 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.86 +0.12 82 0 650 -15
30DEC25 11.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 540 -309
30DEC25 11.50 P 0.00 0.00 0.00 3.85 +0.13 95 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.35 +0.14 103 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.84 +0.13 106 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.80 +0.09 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.30 +0.09 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.80 +0.09 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.30 +0.08 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 43 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 143 0
29JAN26 6.25 P 0.05 0.05 0.05 0.05 +0.01 41 1 445 +1
29JAN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 325 0
29JAN26 6.75 P 0.12 0.12 0.12 0.12 +0.01 39 7 408 0
29JAN26 7.00 P 0.16 0.17 0.16 0.18 +0.01 39 244 594 0
29JAN26 7.25 P 0.25 0.26 0.25 0.26 +0.01 39 86 698 +22
29JAN26 7.50 P 0.36 0.36 0.36 0.36 +0.02 39 2 898 +2
29JAN26 7.75 P 0.48 0.48 0.48 0.49 +0.03 39 100 725 0
29JAN26 8.00 P 0.00 0.00 0.00 0.64 +0.03 40 1 1,025 +1
29JAN26 8.25 P 0.00 0.00 0.00 0.81 +0.04 40 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 1.00 +0.05 41 0 1,082 0
29JAN26 8.75 P 0.00 0.00 0.00 1.19 +0.05 41 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.42 +0.06 44 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.64 +0.06 44 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.87 +0.07 46 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.11 +0.10 48 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.37 +0.10 53 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.86 +0.12 58 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.36 +0.13 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.85 +0.12 69 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.35 +0.13 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.84 +0.12 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 40 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 41 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 40 0 45 0
26FEB26 6.25 P 0.09 0.09 0.09 0.09 0.00 40 15 200 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 827 0
26FEB26 6.75 P 0.19 0.19 0.19 0.19 +0.01 39 15 779 +15
26FEB26 7.00 P 0.27 0.27 0.27 0.27 +0.02 40 20 466 +20
26FEB26 7.25 P 0.36 0.36 0.35 0.36 +0.02 40 100 793 +40
26FEB26 7.50 P 0.46 0.47 0.46 0.47 +0.02 40 140 506 +140
26FEB26 7.75 P 0.58 0.60 0.58 0.60 +0.03 40 221 871 +201
26FEB26 8.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.91 +0.04 41 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.09 +0.04 41 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.26 +0.03 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.49 +0.05 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 +0.05 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.90 +0.04 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.16 +0.08 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.37 +0.06 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.88 +0.08 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.36 +0.09 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.85 +0.06 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.35 +0.11 63 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.87 +0.15 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.36 +0.14 73 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.84 +0.12 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.36 +0.09 81 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.90 P 0.01 0.01 0.01 0.01 0.00 56 10 210 -4
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 49 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 42 0 113 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 0.00 42 0 144 0
30MAR26 6.00 P 0.12 0.12 0.12 0.12 +0.01 42 24 3,185 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 +0.01 42 0 155 0
30MAR26 6.50 P 0.22 0.22 0.22 0.22 +0.01 42 17 653 -2
30MAR26 6.75 P 0.27 0.28 0.27 0.29 +0.02 41 16 446 +1
30MAR26 7.00 P 0.37 0.37 0.37 0.37 +0.01 41 109 2,396 +104
30MAR26 7.25 P 0.00 0.00 0.00 0.47 +0.02 41 0 304 0
30MAR26 7.50 P 0.59 0.59 0.59 0.59 +0.03 41 95 322 +95
30MAR26 7.75 P 0.00 0.00 0.00 0.72 +0.03 42 0 179 0
30MAR26 8.00 P 0.85 0.85 0.85 0.87 +0.03 42 225 978 +225
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.05 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.21 +0.04 43 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 +0.06 44 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.59 +0.05 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.78 +0.04 44 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.01 +0.07 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.21 +0.05 45 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.43 +0.05 45 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.93 +0.09 51 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.41 +0.12 54 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.88 +0.09 55 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.37 +0.13 58 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.87 +0.12 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.36 +0.11 64 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.84 +0.12 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.36 +0.09 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.84 +0.12 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.36 +0.12 77 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.84 +0.10 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.30 +0.08 0 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.09 0.00 43 7 57 +7
29JUN26 5.25 P 0.00 0.00 0.00 0.13 0.00 44 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.01 44 0 10 0
29JUN26 6.00 P 0.28 0.29 0.28 0.30 +0.02 44 40 70 +35
29JUN26 6.25 P 0.00 0.00 0.00 0.37 +0.03 44 0 131 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 +0.04 44 0 71 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 +0.04 44 0 595 0
29JUN26 7.00 P 0.63 0.63 0.62 0.65 +0.03 43 40 773 0
29JUN26 7.25 P 0.74 0.74 0.74 0.77 +0.04 43 47 241 +47
29JUN26 7.50 P 0.86 0.88 0.86 0.89 +0.04 43 192 343 +188
29JUN26 7.75 P 1.01 1.02 0.99 1.03 +0.04 43 301 317 +301
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.04 43 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.02 43 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 +0.05 44 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.08 45 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 +0.08 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 +0.03 44 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.09 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.11 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.11 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 +0.10 49 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 +0.07 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.99 +0.08 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.50 +0.12 52 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.94 +0.10 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.40 +0.09 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.88 +0.10 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.36 +0.09 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.84 +0.09 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.36 +0.12 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.84 +0.10 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.32 +0.10 58 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 44 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 0.36 0.36 0.36 0.36 +0.01 44 5 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 44 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 0.00 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 +0.01 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.01 44 0 16 0
29SEP26 7.00 P 0.84 0.84 0.83 0.82 -0.01 44 12 23 -6
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.02 44 0 1 0
29SEP26 7.50 P 1.10 1.10 1.10 1.08 +0.02 44 6 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.02 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.02 44 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.02 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.02 44 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.02 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.02 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.03 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.03 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.04 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 +0.04 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 +0.05 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.68 +0.04 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 +0.03 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.02 +0.06 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 +0.06 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 +0.09 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.42 +0.08 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 +0.09 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.36 +0.08 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.84 +0.08 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.33 +0.09 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.01 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 0.00 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30DEC26 6.75 P 0.87 0.87 0.87 0.88 +0.01 45 5 30 +5
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.01 45 0 3 0
30DEC26 7.25 P 1.13 1.13 1.13 1.13 +0.01 45 5 85 +5
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.01 45 0 20 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.04 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.06 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.03 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.05 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.05 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 +0.06 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.06 48 0 0 0
TOTAL PUT 2,190 66,116 +1,183
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$ 7.16
30DEC25 4.00 C 0.00 0.00 0.00 3.17 -0.09 74 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.07 -0.09 68 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.97 -0.10 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.82 -0.03 118 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.72 -0.04 113 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.62 -0.03 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.32 -0.03 95 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 -0.08 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.43 -0.07 41 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.07 33 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.68 -0.08 19 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 -0.08 19 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.26 -0.06 20 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.13 -0.06 20 0 471 0
30DEC25 7.50 C 0.04 0.04 0.04 0.05 -0.03 20 100 325 +50
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 -0.04 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.69 -0.08 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.44 -0.08 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.51 -0.08 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.34 -0.05 20 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.21 -0.06 20 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 382 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.46 -0.06 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 -0.04 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 -0.07 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 -0.04 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.03 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.82 -0.11 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.72 -0.05 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 -0.04 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.51 -0.07 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 -0.10 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.32 -0.05 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 -0.07 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.72 -0.12 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 -0.05 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.26 -0.06 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.03 -0.06 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.07 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 -0.07 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 -0.04 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 180 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 31 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.06 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 -0.07 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.08 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.06 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.06 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.05 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 C 0.02 0.02 0.02 0.01 0.00 23 99 99 +99
29SEP26 4.70 C 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 -0.09 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 -0.08 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.09 27 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.06 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.05 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.06 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.07 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.05 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.06 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
29SEP26 7.75 C 0.37 0.37 0.37 0.38 -0.03 23 4 32 +4
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.04 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.09 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 -0.08 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.08 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.09 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.08 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.08 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.07 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
TOTAL CALL 203 22,884 +153
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 103 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 77 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 70 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC25 6.50 P 0.01 0.01 0.01 0.01 0.00 22 10 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 408 0
30DEC25 7.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 295 0
30DEC25 7.25 P 0.21 0.21 0.21 0.21 +0.04 21 100 476 +100
30DEC25 7.50 P 0.00 0.00 0.00 0.38 +0.05 21 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.60 +0.06 21 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.09 +0.07 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.10 +0.07 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.85 +0.09 67 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.35 +0.07 75 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 90 0
29JAN26 6.75 P 0.08 0.08 0.08 0.08 +0.01 21 30 550 +30
29JAN26 7.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.29 +0.06 22 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 +0.04 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 +0.05 21 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 0.86 +0.06 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.36 +0.06 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.86 +0.05 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.10 +0.03 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.36 +0.04 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.60 +0.08 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 +0.02 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.31 +0.03 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.47 +0.04 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 +0.05 21 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.86 +0.04 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 +0.06 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.36 +0.06 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.62 +0.06 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 +0.09 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.15 +0.08 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 +0.09 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 +0.10 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.02 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.37 +0.04 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 +0.04 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.03 20 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.13 +0.06 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 +0.06 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.62 +0.06 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 +0.09 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 +0.08 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.09 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 +0.10 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 +0.07 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.35 +0.07 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 22 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.01 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.40 +0.02 21 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.02 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.04 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.05 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.06 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.07 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.05 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 +0.07 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.07 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.09 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 +0.10 29 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.07 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 +0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 23 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.04 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.05 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.04 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.05 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 +0.06 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.06 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.04 25 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 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.05 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.04 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.05 24 0 0 0
TOTAL PUT 140 23,567 +130
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$ 6.02
30DEC25 3.60 C 0.00 0.00 0.00 2.43 -0.02 74 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.34 +0.01 92 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.23 -0.01 64 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.13 -0.02 59 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.04 0.00 78 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.93 -0.01 49 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.83 -0.01 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.64 0.00 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.53 0.00 0 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.23 -0.05 0 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.14 0.00 42 0 0 0
30DEC25 5.00 C 1.02 1.02 1.02 1.04 -0.03 38 7 29 -2
30DEC25 5.25 C 0.00 0.00 0.00 0.79 -0.01 29 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.54 -0.02 20 0 634 0
30DEC25 5.75 C 0.28 0.28 0.27 0.31 -0.02 18 65 2,715 +60
30DEC25 6.00 C 0.12 0.12 0.12 0.13 -0.02 17 252 3,301 +152
30DEC25 6.25 C 0.05 0.05 0.05 0.04 -0.01 17 30 2,228 +30
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.55 0.00 38 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.80 -0.02 18 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.56 0.00 16 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.35 -0.01 17 0 108 0
29JAN26 6.00 C 0.00 0.00 0.00 0.20 0.00 18 0 343 0
29JAN26 6.25 C 0.10 0.10 0.10 0.10 -0.01 18 75 7,114 0
29JAN26 6.50 C 0.05 0.05 0.05 0.04 -0.01 18 90 169 +80
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 1,210 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.75 -0.01 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.82 0.00 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.59 -0.01 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.25 0.00 18 0 37 0
26FEB26 6.25 C 0.15 0.15 0.15 0.15 0.00 19 3 29 +3
26FEB26 6.50 C 0.00 0.00 0.00 0.08 0.00 19 0 146 0
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 20 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 0.00 0.00 0.00 0.01 0.00 23 0 5 0
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 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.66 -0.01 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.57 -0.01 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.47 -0.01 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.41 +0.02 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.27 -0.01 17 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.17 -0.02 14 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.85 -0.01 19 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.63 0.00 18 0 150 0
30MAR26 5.75 C 0.45 0.45 0.45 0.45 0.00 19 2 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 -0.01 18 0 926 0
30MAR26 6.25 C 0.20 0.20 0.20 0.19 -0.01 19 150 2,506 +150
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 309 0
30MAR26 6.75 C 0.09 0.09 0.09 0.06 -0.01 18 2 2 +2
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.89 -0.03 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.79 -0.03 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.69 +0.01 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.60 +0.01 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.50 -0.01 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.41 +0.02 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 +0.01 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.20 -0.01 15 0 0 0
29JUN26 5.00 C 1.12 1.12 1.12 1.12 0.00 19 3 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.91 +0.01 20 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.70 -0.01 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 0.00 19 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 0.00 20 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 7.50 C 0.08 0.08 0.08 0.04 -0.01 20 150 155 +150
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.89 -0.03 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.79 -0.03 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.69 -0.02 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 -0.02 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 -0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.04 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.13 -0.04 18 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 -0.01 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 0.00 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 -0.01 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 0.00 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 0.00 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 22 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 1.60 -0.03 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.03 17 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.33 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 -0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 0.00 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 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 8.00 C 0.14 0.14 0.14 0.10 0.00 22 2 2 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 831 33,879 +627
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 43 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 31 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 0.02 0.02 -0.01 16 30 3,725 0
30DEC25 6.00 P 0.10 0.10 0.10 0.08 -0.01 14 50 2,184 +7
30DEC25 6.25 P 0.00 0.00 0.00 0.26 0.00 17 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.49 +0.02 22 0 650 0
30DEC25 6.75 P 0.00 0.00 0.00 0.73 -0.01 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.74 +0.02 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.74 +0.01 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.73 0.00 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.98 0.00 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.99 +0.02 111 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 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 0.06 0.06 0.05 0.06 0.00 18 12 135 -9
29JAN26 6.00 P 0.15 0.15 0.15 0.15 -0.01 18 1 147 +1
29JAN26 6.25 P 0.00 0.00 0.00 0.31 +0.01 19 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.51 0.00 20 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.74 +0.02 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.23 +0.01 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 0.00 0.00 0.00 0.09 0.00 18 0 100 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.00 0.00 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.24 -0.02 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.49 +0.02 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.74 +0.02 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.99 +0.02 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.24 +0.02 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.02 0.02 0.01 0.00 19 10 504 -10
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 737 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 641 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.01 18 0 835 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 -0.01 19 0 38 0
30MAR26 6.50 P 0.57 0.57 0.57 0.55 -0.01 19 30 74 +30
30MAR26 6.75 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.01 +0.01 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.49 -0.02 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.74 +0.02 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.99 +0.02 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.24 +0.02 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.49 +0.01 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.74 +0.01 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 0.00 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 160 0
29JUN26 5.25 P 0.08 0.08 0.08 0.09 0.00 20 30 187 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.15 0.00 20 0 103 0
29JUN26 5.75 P 0.24 0.24 0.24 0.24 0.00 20 10 575 0
29JUN26 6.00 P 0.36 0.36 0.36 0.35 0.00 19 7 269 -7
29JUN26 6.25 P 0.00 0.00 0.00 0.50 -0.02 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.32 +0.01 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.54 0.00 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.77 0.00 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.00 -0.01 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.25 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 0.00 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 -0.02 31 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 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 12 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 22 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 160 0
29SEP26 5.25 P 0.18 0.18 0.18 0.16 0.00 22 10 228 -10
29SEP26 5.50 P 0.26 0.26 0.26 0.25 +0.01 23 10 221 -10
29SEP26 5.75 P 0.35 0.38 0.35 0.35 0.00 23 22 537 -8
29SEP26 6.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 0.00 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 0.00 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 +0.01 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 +0.01 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 +0.01 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 0.00 22 0 6 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 +0.01 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 +0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 +0.01 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 +0.01 27 0 0 0
TOTAL PUT 222 31,134 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.48
30DEC25 12.00 C 0.00 0.00 0.00 14.48 -0.37 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.01 -0.34 96 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.51 -0.34 85 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.04 -0.31 117 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.51 -0.34 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.15 -0.20 137 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.49 -0.36 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.01 -0.35 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.50 -0.36 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.02 -0.41 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.49 -0.37 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.21 -0.15 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.52 -0.32 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.02 -0.30 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.50 -0.36 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.00 -0.37 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 6.72 -0.30 79 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 5.49 -0.33 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.54 -0.29 32 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.56 -0.44 30 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.66 -0.25 32 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 1.76 -0.29 27 0 819 0
30DEC25 26.00 C 0.00 0.00 0.00 1.11 -0.24 29 0 362 0
30DEC25 27.00 C 0.97 1.01 0.66 0.64 -0.18 30 47 511 +3
30DEC25 28.00 C 0.46 0.46 0.42 0.35 -0.13 31 128 873 +55
30DEC25 29.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 678 0
30DEC25 30.00 C 0.20 0.20 0.16 0.07 -0.04 31 83 878 +80
30DEC25 31.00 C 0.16 0.16 0.10 0.03 -0.02 31 24 563 +24
30DEC25 32.00 C 0.07 0.07 0.07 0.01 -0.01 31 20 994 +20
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 439 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
29JAN26 19.00 C 0.00 0.00 0.00 7.52 -0.34 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.02 -0.35 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.72 -0.30 60 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.49 -0.35 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.56 -0.32 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.69 -0.31 34 0 20 0
29JAN26 24.00 C 3.42 3.42 3.42 2.87 -0.15 34 10 10 +10
29JAN26 25.00 C 0.00 0.00 0.00 2.08 -0.25 32 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.51 -0.22 32 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 1.04 -0.16 32 0 92 0
29JAN26 28.00 C 0.00 0.00 0.00 0.73 -0.14 33 0 99 0
29JAN26 29.00 C 0.75 0.75 0.65 0.47 -0.11 33 32 162 -2
29JAN26 30.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 256 0
29JAN26 31.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 594 0
29JAN26 32.00 C 0.30 0.30 0.30 0.11 -0.03 33 5 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 536 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 76 0
29JAN26 35.00 C 0.16 0.16 0.16 0.02 -0.01 33 5 127 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 44 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
26FEB26 19.00 C 0.00 0.00 0.00 7.52 -0.47 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.14 -0.23 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.72 -0.30 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.56 -0.40 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.60 -0.32 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.75 -0.27 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.97 -0.26 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.37 -0.24 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.84 -0.21 33 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 1.42 -0.17 33 0 30 0
26FEB26 28.00 C 1.23 1.23 1.23 1.07 -0.16 34 1 66 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.78 -0.13 34 0 41 0
26FEB26 30.00 C 0.00 0.00 0.00 0.56 -0.10 34 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 195 0
26FEB26 33.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 45 0
26FEB26 34.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 14.48 -0.37 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.01 -0.34 62 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.51 -0.34 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.12 -0.23 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.51 -0.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.15 -0.20 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.49 -0.36 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.01 -0.35 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.52 -0.34 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.02 -0.41 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.60 -0.26 53 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.21 -0.15 57 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.55 -0.31 41 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.16 -0.21 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.55 -0.44 36 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.14 -0.24 41 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.72 -0.30 42 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 5.67 -0.40 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.79 -0.48 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.00 -0.29 32 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.32 -0.25 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 2.73 -0.24 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.22 -0.22 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 1.81 -0.19 34 0 61 0
30MAR26 28.00 C 0.00 0.00 0.00 1.45 -0.15 35 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 1.13 -0.15 35 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.87 -0.12 34 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.67 -0.09 35 0 97 0
30MAR26 32.00 C 0.80 0.80 0.80 0.50 -0.09 34 15 24 +15
30MAR26 33.00 C 0.00 0.00 0.00 0.37 -0.07 34 0 59 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.59 -0.26 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.09 -0.31 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.52 -0.40 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.12 -0.31 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.65 -0.32 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.21 -0.29 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.74 -0.29 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.26 -0.29 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.82 -0.30 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.37 -0.30 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.90 -0.33 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.15 -0.28 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.39 -0.23 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.65 -0.20 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.19 -0.09 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.40 -0.35 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.01 -0.19 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.57 -0.21 34 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.22 -0.15 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 1.86 -0.14 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.57 -0.11 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.30 -0.10 34 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.08 -0.09 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.73 -0.07 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.60 -0.06 34 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.40 -0.04 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 7.98 -0.30 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.55 -0.35 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.17 -0.32 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.46 -0.26 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.80 -0.24 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.18 -0.23 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.62 -0.22 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.10 -0.19 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 -0.18 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.21 -0.16 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.81 -0.15 34 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.52 -0.12 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.17 -0.14 35 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.01 -0.07 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.75 -0.10 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.53 -0.09 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.32 -0.08 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.15 -0.07 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.99 -0.07 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.84 -0.07 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 -0.03 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 8.25 -0.31 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.88 -0.31 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.51 -0.33 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.82 -0.34 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.20 -0.33 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.65 -0.27 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.05 -0.32 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.55 -0.31 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.08 -0.31 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.68 -0.27 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.25 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 -0.10 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.76 -0.11 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.20 -0.20 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.95 -0.22 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.74 -0.21 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.48 -0.20 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 -0.18 34 0 0 0
TOTAL CALL 370 15,244 +206
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 103 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 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 74 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 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 58 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 120 0
30DEC25 24.00 P 0.16 0.16 0.15 0.16 +0.04 31 45 328 +34
30DEC25 25.00 P 0.23 0.35 0.23 0.37 +0.06 30 80 886 0
30DEC25 26.00 P 0.50 0.61 0.50 0.75 +0.11 30 2 727 -1
30DEC25 27.00 P 1.33 1.33 1.33 1.35 +0.17 31 10 530 +10
30DEC25 28.00 P 0.00 0.00 0.00 2.11 +0.23 33 0 425 0
30DEC25 29.00 P 0.00 0.00 0.00 2.89 +0.19 29 0 800 0
30DEC25 30.00 P 0.00 0.00 0.00 3.92 +0.30 39 0 241 0
30DEC25 31.00 P 0.00 0.00 0.00 4.93 +0.37 46 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.68 +0.15 0 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.82 +0.31 47 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.80 +0.31 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.79 +0.45 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.92 +0.46 75 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.78 +0.32 58 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.77 +0.33 58 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.84 +0.40 79 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.76 +0.13 62 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.93 +0.50 99 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 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 0.00 32 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 45 0
29JAN26 23.00 P 0.17 0.23 0.17 0.25 +0.03 32 97 171 +73
29JAN26 24.00 P 0.00 0.00 0.00 0.45 +0.06 32 0 152 0
29JAN26 25.00 P 0.70 0.70 0.70 0.75 +0.08 31 30 88 +30
29JAN26 26.00 P 0.00 0.00 0.00 1.19 +0.13 32 0 68 0
29JAN26 27.00 P 1.69 1.69 1.69 1.77 +0.15 32 1 60 +1
29JAN26 28.00 P 2.39 2.39 2.39 2.47 +0.19 33 1 3,070 +1
29JAN26 29.00 P 0.00 0.00 0.00 3.26 +0.28 35 0 97 0
29JAN26 30.00 P 0.00 0.00 0.00 4.00 +0.23 31 0 96 0
29JAN26 31.00 P 0.00 0.00 0.00 4.98 +0.27 36 0 716 0
29JAN26 32.00 P 0.00 0.00 0.00 5.76 +0.14 0 0 911 0
29JAN26 33.00 P 0.00 0.00 0.00 6.97 +0.33 44 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.80 +0.22 35 0 0 0
29JAN26 35.00 P 8.00 8.00 8.00 8.82 +0.40 41 1 1 0
29JAN26 36.00 P 0.00 0.00 0.00 9.92 +0.38 53 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.00 +0.48 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.91 +0.42 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.84 +0.35 57 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.91 +0.27 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.93 +0.28 71 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 46 0
26FEB26 23.00 P 0.38 0.38 0.38 0.43 +0.05 33 30 71 +30
26FEB26 24.00 P 0.00 0.00 0.00 0.69 +0.08 32 0 7 0
26FEB26 25.00 P 0.00 0.00 0.00 1.04 +0.10 32 0 43 0
26FEB26 26.00 P 1.45 1.45 1.45 1.48 +0.10 32 8 127 +8
26FEB26 27.00 P 0.00 0.00 0.00 2.05 +0.14 33 0 60 0
26FEB26 28.00 P 0.00 0.00 0.00 2.73 +0.16 34 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 3.50 +0.36 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 4.32 +0.43 36 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 5.21 +0.28 38 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 6.13 +0.30 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.97 +0.20 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.85 +0.14 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.88 +0.40 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.92 +0.29 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.00 +0.44 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.91 +0.36 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.84 +0.35 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.91 +0.27 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 34 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 310 0
30MAR26 22.00 P 0.35 0.35 0.35 0.43 +0.04 34 30 230 +19
30MAR26 23.00 P 0.57 0.57 0.57 0.65 +0.05 33 2 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.95 +0.07 33 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.33 +0.10 33 0 95 0
30MAR26 26.00 P 0.00 0.00 0.00 1.78 +0.08 33 0 489 0
30MAR26 27.00 P 0.00 0.00 0.00 2.36 +0.14 34 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 3.03 +0.20 34 0 152 0
30MAR26 29.00 P 3.41 3.41 3.41 3.59 -0.01 32 15 150 +15
30MAR26 30.00 P 0.00 0.00 0.00 4.57 +0.29 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.35 +0.20 36 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 6.26 +0.39 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 7.14 +0.23 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 8.04 +0.26 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.12 +0.36 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.00 +0.37 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.00 +0.30 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.92 +0.27 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.91 +0.29 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.91 +0.27 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.93 +0.28 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 15 0
29JUN26 20.00 P 0.41 0.41 0.41 0.41 +0.04 34 30 37 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.58 +0.05 34 0 1 0
29JUN26 22.00 P 0.73 0.81 0.73 0.82 +0.07 34 60 60 +60
29JUN26 23.00 P 0.00 0.00 0.00 1.11 +0.08 33 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.47 +0.10 33 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.87 +0.09 33 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 2.36 +0.11 33 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.94 +0.24 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.67 +0.21 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.34 +0.22 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 5.07 +0.24 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.85 +0.27 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.66 +0.27 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.52 +0.29 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.40 +0.30 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.31 +0.30 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.21 +0.27 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.13 +0.23 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.06 +0.25 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.98 +0.21 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.91 +0.16 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.93 +0.24 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 +0.04 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.05 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 +0.05 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.24 +0.10 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.60 +0.11 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.96 +0.06 34 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.44 +0.09 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.96 +0.09 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.63 +0.18 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 4.24 +0.20 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.83 +0.14 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.60 +0.24 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.34 +0.24 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 7.12 +0.27 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.93 +0.27 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.76 +0.28 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.64 +0.29 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.53 +0.30 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.45 +0.31 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.34 +0.27 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.27 +0.26 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.16 +0.18 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.07 +0.11 41 0 0 0
30DEC26 19.00 P 0.69 0.69 0.69 0.71 +0.03 35 4 4 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.56 +0.05 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.90 +0.03 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 +0.04 35 0 0 0
30DEC26 25.00 P 2.89 2.89 2.89 2.84 +0.04 35 1 2 +1
30DEC26 26.00 P 3.51 3.51 3.51 3.35 +0.02 35 15 15 +15
30DEC26 27.00 P 0.00 0.00 0.00 3.93 +0.05 35 0 0 0
30DEC26 28.00 P 4.51 4.51 4.51 4.53 +0.06 36 15 15 +15
30DEC26 29.00 P 0.00 0.00 0.00 5.19 +0.08 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.87 +0.09 36 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.61 +0.12 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 +0.12 36 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 8.15 +0.15 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 +0.16 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.81 +0.17 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 +0.20 38 0 0 0
TOTAL PUT 477 18,285 +335
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$ 9.02
30DEC25 2.10 C 0.00 0.00 0.00 6.92 -0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.83 -0.07 207 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.73 -0.07 200 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.63 -0.08 193 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.42 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.32 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.14 -0.06 191 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.44 -0.06 154 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.24 -0.06 144 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.04 -0.06 136 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.82 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.74 -0.07 123 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.64 -0.07 119 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.54 -0.07 116 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.44 -0.06 112 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.32 -0.08 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.24 -0.07 105 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.12 -0.09 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.02 -0.09 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.55 -0.06 93 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.29 -0.07 74 0 1 0
30DEC25 6.00 C 3.08 3.10 3.08 3.03 -0.08 0 3 611 +3
30DEC25 6.25 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.78 -0.09 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.54 -0.08 29 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.29 -0.09 24 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.05 -0.09 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.83 -0.09 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.62 -0.09 28 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.44 -0.09 28 0 0 0
30DEC25 9.00 C 0.30 0.30 0.30 0.29 -0.09 27 285 1,425 +270
30DEC25 9.25 C 0.24 0.24 0.21 0.19 -0.07 28 47 5,659 +47
30DEC25 9.50 C 0.14 0.14 0.14 0.11 -0.06 28 92 3,020 +92
30DEC25 9.75 C 0.00 0.00 0.00 0.07 -0.04 29 0 1,538 0
30DEC25 10.00 C 0.07 0.07 0.06 0.04 -0.03 29 80 716 +80
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 61 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 6.75 C 0.00 0.00 0.00 2.30 -0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.06 -0.09 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.81 -0.09 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.57 -0.09 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.34 -0.08 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.91 -0.09 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.57 -0.07 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.43 -0.06 28 0 288 0
29JAN26 9.25 C 0.00 0.00 0.00 0.32 -0.07 28 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.16 -0.05 28 0 215 0
29JAN26 10.00 C 0.13 0.13 0.12 0.11 -0.04 28 6 191 +6
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.32 -0.08 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.08 -0.08 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.84 -0.08 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.60 -0.09 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.37 -0.09 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.78 -0.09 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
26FEB26 9.00 C 0.50 0.50 0.50 0.50 -0.07 26 5 260 +5
26FEB26 9.25 C 0.00 0.00 0.00 0.38 -0.08 26 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 -0.06 25 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 275 0
26FEB26 10.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.55 -0.08 91 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.45 -0.08 86 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.35 -0.08 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.25 -0.08 74 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.15 -0.08 67 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.85 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.75 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.56 -0.08 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.46 -0.08 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.36 -0.08 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.26 -0.08 55 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.16 -0.08 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.86 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.76 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.57 -0.08 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.47 -0.08 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.37 -0.08 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.27 -0.08 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.17 -0.08 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.03 -0.12 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.78 -0.12 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.58 -0.08 37 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.33 -0.09 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.84 -0.16 30 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.59 -0.09 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.34 -0.10 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.10 -0.09 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.86 -0.08 23 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.64 -0.07 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.42 -0.07 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 -0.05 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 -0.05 25 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.45 -0.03 25 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 55 0
30MAR26 9.75 C 0.29 0.29 0.29 0.28 -0.01 25 1 20 +1
30MAR26 10.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 0.00 25 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 25 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.64 -0.09 106 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.54 -0.09 103 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.45 -0.08 102 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.35 -0.08 99 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.25 -0.09 96 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.15 -0.09 92 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.05 -0.09 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.95 -0.09 87 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.85 -0.09 84 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.76 -0.08 83 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.66 -0.09 81 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.56 -0.09 78 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.46 -0.09 76 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.36 -0.09 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.26 -0.09 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.17 -0.09 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.08 -0.08 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.98 -0.08 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.88 -0.08 66 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.78 -0.08 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.66 -0.10 59 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.56 -0.11 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.40 -0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.21 -0.09 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.11 -0.08 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.67 -0.07 43 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.43 -0.06 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.18 -0.07 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.86 -0.14 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.62 -0.08 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 -0.08 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.15 -0.10 17 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 -0.08 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.69 -0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.48 -0.04 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 -0.05 19 0 0 0
29JUN26 8.25 C 1.15 1.15 1.14 1.10 -0.09 20 65 165 +65
29JUN26 8.50 C 0.00 0.00 0.00 0.90 -0.11 19 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.10 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.10 19 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.10 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.40 -0.08 19 0 1,080 0
29JUN26 9.75 C 0.36 0.36 0.36 0.31 -0.07 19 26 137 +26
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.06 19 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 -0.07 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 -0.07 20 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.21 -0.07 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.98 -0.07 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.07 20 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 -0.08 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 -0.08 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.08 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.08 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.07 18 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.07 18 0 65 0
29SEP26 9.25 C 0.59 0.59 0.59 0.62 -0.08 19 30 30 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.51 -0.08 19 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.07 19 0 319 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.05 18 0 11 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 - 16 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.26 -0.09 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.03 -0.10 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.09 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.61 -0.09 16 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 -0.11 17 0 100 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 -0.09 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 -0.07 17 0 100 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.09 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.09 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.11 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.10 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.08 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.09 16 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.06 17 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.06 16 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.06 16 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
TOTAL CALL 640 22,733 +625
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 234 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 227 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 156 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 131 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 117 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
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 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 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 86 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 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 35 0
30DEC25 8.50 P 0.06 0.06 0.06 0.07 -0.01 26 6 88 +6
30DEC25 8.75 P 0.00 0.00 0.00 0.14 -0.01 26 0 352 0
30DEC25 9.00 P 0.22 0.25 0.22 0.25 0.00 27 380 640 +290
30DEC25 9.25 P 0.40 0.40 0.39 0.38 0.00 26 181 504 +181
30DEC25 9.50 P 0.00 0.00 0.00 0.59 +0.03 30 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.80 +0.04 32 0 300 0
30DEC25 10.00 P 0.98 0.98 0.98 1.00 +0.06 28 1 131 +1
30DEC25 10.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 2.00 +0.07 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.50 +0.08 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.00 +0.08 62 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.50 +0.08 69 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.00 +0.08 76 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.50 +0.08 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.00 +0.08 88 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.16 0.00 27 0 35 0
29JAN26 8.75 P 0.22 0.22 0.22 0.25 0.00 27 10 185 +10
29JAN26 9.00 P 0.32 0.35 0.32 0.35 0.00 26 4 238 +4
29JAN26 9.25 P 0.00 0.00 0.00 0.51 +0.03 28 0 71 0
29JAN26 9.50 P 0.00 0.00 0.00 0.68 +0.03 28 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.85 +0.04 27 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.05 +0.04 27 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.50 +0.07 28 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.01 +0.07 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.50 +0.07 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.00 +0.08 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.50 +0.08 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.00 +0.08 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.50 +0.08 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.00 +0.08 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.39 0.00 24 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.55 +0.03 26 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.90 +0.03 27 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.07 +0.03 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.51 +0.06 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.02 +0.07 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.50 +0.07 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.00 +0.08 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.50 +0.08 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.00 +0.08 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.50 +0.08 51 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 91 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 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 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 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30MAR26 8.50 P 0.21 0.21 0.21 0.24 +0.02 24 20 0 -20
30MAR26 8.75 P 0.00 0.00 0.00 0.33 +0.02 24 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.72 +0.03 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.90 +0.03 23 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.53 +0.08 25 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.02 +0.07 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.50 +0.07 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.00 +0.08 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 +0.08 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.00 +0.08 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.50 +0.08 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.00 +0.08 49 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 61 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 56 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 53 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 50 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 46 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 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.02 19 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.02 19 0 65 0
29JUN26 8.75 P 0.32 0.32 0.32 0.33 -0.03 18 30 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 +0.02 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 +0.03 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 +0.07 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 +0.07 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.50 +0.07 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.00 +0.08 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.50 +0.08 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 +0.08 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.50 +0.07 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.00 +0.08 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 8.00 P 0.16 0.16 0.16 0.16 -0.01 18 10 20 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.02 18 0 15 0
29SEP26 8.50 P 0.27 0.27 0.27 0.30 -0.03 18 50 94 +50
29SEP26 8.75 P 0.37 0.37 0.37 0.39 -0.04 18 20 80 +20
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.01 18 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 -0.01 18 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.01 18 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.02 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 +0.04 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.02 +0.05 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 +0.06 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 +0.07 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 +0.07 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 +0.07 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.50 +0.07 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 +0.07 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 - 17 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.04 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.04 16 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.02 16 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 0.00 17 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 0.00 17 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.01 17 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.03 17 0 100 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.05 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 +0.06 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 +0.07 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.07 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 +0.07 28 0 0 0
TOTAL PUT 712 6,054 +552
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 84 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 347 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 87 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 159 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 226 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 111 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 66 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$ 4.15
30DEC25 1.85 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.85 -0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.79 -0.11 135 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.69 -0.11 126 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.59 -0.11 118 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.46 -0.14 73 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.40 -0.10 109 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.26 -0.14 61 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.20 -0.10 94 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 1.10 -0.10 86 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 1.00 -0.11 79 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.90 -0.11 72 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.80 -0.11 65 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.68 -0.12 48 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.63 -0.11 62 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.56 -0.11 63 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.49 -0.10 63 0 11 0
30DEC25 3.90 C 0.00 0.00 0.00 0.42 -0.07 62 0 44 0
30DEC25 4.00 C 0.00 0.00 0.00 0.34 -0.09 57 0 78 0
30DEC25 4.10 C 0.33 0.33 0.33 0.31 -0.07 62 20 83 +14
30DEC25 4.20 C 0.32 0.32 0.24 0.24 -0.09 57 9 132 +1
30DEC25 4.30 C 0.27 0.27 0.27 0.21 -0.09 59 1 67 0
30DEC25 4.40 C 0.00 0.00 0.00 0.18 -0.08 61 0 29 0
30DEC25 4.50 C 0.00 0.00 0.00 0.15 -0.07 61 0 82 0
30DEC25 4.60 C 0.19 0.19 0.15 0.12 -0.06 60 100 339 0
30DEC25 4.70 C 0.00 0.00 0.00 0.10 -0.06 61 0 20 0
30DEC25 4.80 C 0.15 0.15 0.15 0.08 -0.05 61 3 11 +3
30DEC25 4.90 C 0.00 0.00 0.00 0.06 -0.05 59 0 0 0
30DEC25 5.00 C 0.12 0.12 0.10 0.05 -0.04 60 105 245 +105
30DEC25 5.25 C 0.00 0.00 0.00 0.03 - 61 0 0 -
29JAN26 2.20 C 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.85 -0.13 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.79 -0.11 89 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.69 -0.11 83 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.59 -0.11 77 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.47 -0.13 55 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.40 -0.10 72 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.30 -0.10 67 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.20 -0.10 61 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.10 -0.10 56 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.00 -0.11 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.93 -0.08 56 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.84 -0.08 54 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.76 -0.08 53 0 85 0
29JAN26 3.60 C 0.00 0.00 0.00 0.69 -0.07 54 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.61 -0.08 52 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.54 -0.09 51 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.49 -0.07 53 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.43 -0.08 52 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.39 -0.06 54 0 62 0
29JAN26 4.20 C 0.38 0.38 0.38 0.35 -0.08 55 1 303 +1
29JAN26 4.30 C 0.00 0.00 0.00 0.31 -0.07 55 0 0 0
29JAN26 4.40 C 0.31 0.31 0.31 0.28 -0.06 57 1 69 -1
29JAN26 4.50 C 0.00 0.00 0.00 0.24 -0.06 56 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.21 -0.05 56 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.18 -0.05 55 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.14 -0.04 56 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 12 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 - 56 0 0 -
26FEB26 2.30 C 0.00 0.00 0.00 1.85 -0.13 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.79 -0.11 70 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.69 -0.11 65 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.59 -0.11 60 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.47 -0.13 29 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.40 -0.10 56 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.30 -0.10 52 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.20 -0.10 48 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.10 -0.10 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.93 -0.11 44 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.88 -0.07 51 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.79 -0.09 48 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.72 -0.09 48 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.60 -0.08 50 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.49 -0.08 50 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.44 -0.09 50 0 2 0
26FEB26 4.20 C 0.00 0.00 0.00 0.41 -0.07 52 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.36 -0.09 51 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.34 -0.07 53 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.30 -0.07 53 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.27 -0.06 53 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.21 -0.06 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 2 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 - 52 0 0 -
30MAR26 1.85 C 0.00 0.00 0.00 2.32 -0.11 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.27 -0.11 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.21 -0.12 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.98 -0.11 56 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.79 -0.11 56 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.69 -0.11 51 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.59 -0.11 47 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.48 -0.12 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.40 -0.10 45 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.30 -0.10 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.21 -0.09 41 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.13 -0.09 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.05 -0.09 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.91 -0.08 47 0 0 0
30MAR26 3.50 C 0.77 0.77 0.77 0.84 -0.08 47 1 970 -1
30MAR26 3.60 C 0.00 0.00 0.00 0.78 -0.08 48 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.72 -0.08 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.61 -0.07 49 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.56 -0.07 50 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.53 -0.06 52 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.49 -0.07 52 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.45 -0.07 53 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 -0.06 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 -0.06 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.34 -0.06 52 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 -0.05 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 -0.05 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 - 52 0 0 -
29JUN26 1.85 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.24 -0.10 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.19 -0.10 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.09 -0.10 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 2.00 -0.10 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.89 -0.12 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.79 -0.12 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.70 -0.12 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.61 -0.12 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.51 -0.13 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.43 -0.11 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.34 -0.13 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.27 -0.11 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.19 -0.12 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.12 -0.11 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 -0.11 42 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.99 -0.10 44 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.87 -0.10 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.09 45 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.10 45 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.72 -0.08 46 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.67 -0.08 46 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.08 46 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 -0.08 46 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.08 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 -0.07 48 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.06 48 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 - 47 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 2.00 -0.11 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.90 -0.12 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.81 -0.12 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.72 -0.12 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.63 -0.12 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.56 -0.11 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.47 -0.12 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.40 -0.11 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.33 -0.10 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.26 -0.10 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 -0.08 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 -0.10 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 -0.10 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.07 46 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.10 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.10 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.09 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.08 45 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 -0.09 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.08 45 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.09 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.09 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.07 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.07 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.07 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 - 47 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 1.73 -0.06 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.66 -0.05 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.59 -0.05 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.47 -0.10 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.41 -0.08 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 -0.08 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.29 -0.07 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 -0.08 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 -0.07 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 -0.08 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 -0.08 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.07 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 -0.08 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 -0.07 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.07 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.06 47 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.07 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.07 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 - 47 0 0 -
TOTAL CALL 241 4,465 +122
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 137 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 59 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 59 0 55 0
30DEC25 3.50 P 0.02 0.02 0.02 0.04 0.00 57 10 106 0
30DEC25 3.60 P 0.00 0.00 0.00 0.06 0.00 58 0 69 0
30DEC25 3.70 P 0.00 0.00 0.00 0.08 -0.01 57 0 52 0
30DEC25 3.80 P 0.09 0.09 0.09 0.11 0.00 57 2 32 -2
30DEC25 3.90 P 0.13 0.13 0.13 0.15 +0.01 59 5 61 0
30DEC25 4.00 P 0.15 0.15 0.15 0.19 +0.01 59 10 134 0
30DEC25 4.10 P 0.21 0.25 0.21 0.25 +0.03 62 2 61 +2
30DEC25 4.20 P 0.00 0.00 0.00 0.30 +0.03 61 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.36 +0.04 62 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.43 +0.04 63 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.50 +0.04 63 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.57 +0.04 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.65 +0.04 63 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.74 +0.05 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.82 +0.05 65 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.91 +0.06 67 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.15 - 74 0 0 -
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 54 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 0.00 54 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.04 0.00 54 0 7 0
29JAN26 3.30 P 0.02 0.02 0.02 0.06 +0.01 55 6 77 0
29JAN26 3.40 P 0.00 0.00 0.00 0.07 0.00 53 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.12 +0.01 53 0 7 0
29JAN26 3.70 P 0.13 0.13 0.13 0.15 +0.01 53 1 1 +1
29JAN26 3.80 P 0.00 0.00 0.00 0.19 +0.02 55 0 11 0
29JAN26 3.90 P 0.00 0.00 0.00 0.23 +0.02 54 0 1 0
29JAN26 4.00 P 0.23 0.23 0.23 0.27 +0.02 54 10 10 +10
29JAN26 4.10 P 0.00 0.00 0.00 0.32 +0.03 54 0 0 0
29JAN26 4.20 P 0.34 0.34 0.34 0.38 +0.04 55 1 44 +1
29JAN26 4.30 P 0.00 0.00 0.00 0.45 +0.05 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.52 +0.05 58 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.58 +0.04 57 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.65 +0.05 57 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.73 +0.05 59 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.81 +0.06 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.89 +0.06 60 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.97 +0.06 60 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 - 62 0 0 -
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 53 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 0.00 52 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.05 0.00 51 0 42 0
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.10 0.00 50 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 +0.01 51 0 100 0
26FEB26 3.60 P 0.00 0.00 0.00 0.16 +0.01 51 0 50 0
26FEB26 3.70 P 0.00 0.00 0.00 0.20 +0.02 52 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.23 +0.01 51 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.27 +0.01 50 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.03 51 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 +0.04 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 +0.05 55 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.63 +0.04 54 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.70 +0.04 54 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.85 +0.05 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 +0.05 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.01 +0.06 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.23 - 59 0 0 -
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 51 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 52 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 51 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 50 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 +0.01 51 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 +0.01 50 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 +0.01 51 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 56 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 +0.02 50 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR26 3.80 P 0.23 0.23 0.23 0.29 +0.03 51 1 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.33 +0.03 50 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.37 +0.02 49 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.04 50 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 +0.04 50 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 +0.05 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 +0.05 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.05 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 +0.06 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.98 +0.05 54 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 +0.06 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 - 56 0 0 -
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 2.80 P 0.05 0.05 0.05 0.08 +0.01 47 5 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 0.00 46 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 0.00 46 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.16 +0.01 46 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 +0.01 46 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.29 +0.01 46 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.33 +0.01 46 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.37 +0.01 45 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 +0.02 46 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 +0.05 48 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 +0.05 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.86 +0.05 49 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.05 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.00 +0.04 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 - 51 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 46 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 46 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 0.00 46 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.01 45 0 30 0
29SEP26 3.20 P 0.20 0.20 0.20 0.22 0.00 45 1 1 +1
29SEP26 3.30 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.04 47 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.03 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.05 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.04 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.05 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.04 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 - 49 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.02 46 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 +0.03 46 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.03 46 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.03 46 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.03 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.04 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.03 46 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.02 46 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.02 46 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.04 47 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 +0.05 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 +0.04 47 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.04 +0.05 48 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.05 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 +0.05 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.06 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.05 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 - 49 0 0 -
TOTAL PUT 54 3,269 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.90
30DEC25 9.50 C 0.00 0.00 0.00 7.42 -0.32 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.18 -0.25 83 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.92 -0.26 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.42 -0.27 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.92 -0.27 0 0 3 0
30DEC25 11.50 C 5.45 5.45 5.45 5.49 -0.20 85 15 145 +15
30DEC25 12.00 C 4.98 4.98 4.83 5.07 -0.12 92 99 180 +99
30DEC25 12.50 C 0.00 0.00 0.00 4.44 -0.25 51 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.94 -0.25 44 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.43 -0.26 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.95 -0.21 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.52 -0.19 44 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.98 -0.31 31 0 3 0
30DEC25 15.50 C 0.00 0.00 0.00 1.57 -0.25 33 0 24 0
30DEC25 16.00 C 1.21 1.21 1.21 1.16 -0.17 32 2 135 +2
30DEC25 16.50 C 0.00 0.00 0.00 0.81 -0.15 31 0 378 0
30DEC25 17.00 C 0.61 0.61 0.50 0.54 -0.12 31 52 258 -40
30DEC25 17.50 C 0.43 0.43 0.34 0.34 -0.10 30 10 213 0
30DEC25 18.00 C 0.26 0.26 0.20 0.20 -0.08 30 52 829 -20
30DEC25 18.50 C 0.17 0.17 0.13 0.11 -0.06 30 59 521 +31
30DEC25 19.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 707 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 732 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,093 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,228 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 336 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.07 -0.17 60 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.60 -0.13 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.94 -0.33 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.52 -0.23 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.95 -0.23 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.66 -0.14 38 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.19 -0.18 34 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.80 -0.16 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.44 -0.18 33 0 55 0
29JAN26 16.50 C 1.17 1.17 1.17 1.13 -0.15 33 1 14 0
29JAN26 17.00 C 0.00 0.00 0.00 0.88 -0.13 33 0 125 0
29JAN26 17.50 C 0.68 0.68 0.68 0.68 -0.10 33 2 113 0
29JAN26 18.00 C 0.50 0.50 0.50 0.50 -0.11 33 1 104 -1
29JAN26 18.50 C 0.39 0.39 0.39 0.37 -0.09 33 1 40 0
29JAN26 19.00 C 0.00 0.00 0.00 0.26 -0.08 33 0 97 0
29JAN26 19.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 165 0
29JAN26 20.00 C 0.20 0.20 0.20 0.13 -0.04 33 1 107 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 314 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 27.00 C 0.01 0.01 0.01 0.01 0.00 48 10 14 +10
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.07 -0.17 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.60 -0.16 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.07 -0.22 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.63 -0.24 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.24 -0.14 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.66 -0.28 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.36 -0.16 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.92 -0.21 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.66 -0.14 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.37 -0.15 34 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.12 -0.15 34 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 0.91 -0.11 34 0 119 0
26FEB26 18.00 C 0.76 0.76 0.73 0.73 -0.10 34 52 67 +47
26FEB26 18.50 C 0.00 0.00 0.00 0.58 -0.10 34 0 45 0
26FEB26 19.00 C 0.00 0.00 0.00 0.45 -0.10 34 0 128 0
26FEB26 19.50 C 0.40 0.40 0.39 0.35 -0.08 34 6 80 0
26FEB26 20.00 C 0.32 0.32 0.32 0.26 -0.08 34 2 74 0
26FEB26 21.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 69 0
26FEB26 22.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 16 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 36 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.42 -0.32 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.26 -0.21 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.01 -0.23 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.54 -0.23 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.08 -0.15 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.62 -0.14 46 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.12 -0.18 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.65 -0.20 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.26 -0.06 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.78 -0.20 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.24 -0.32 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.92 -0.12 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.60 -0.08 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.26 -0.11 36 0 21 0
30MAR26 16.00 C 1.92 1.92 1.92 1.92 -0.16 35 15 33 +15
30MAR26 16.50 C 1.60 1.60 1.60 1.65 -0.13 35 45 81 +45
30MAR26 17.00 C 0.00 0.00 0.00 1.40 -0.13 35 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.18 -0.11 35 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 1.00 -0.11 36 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 0.85 -0.10 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.70 -0.10 36 0 27 0
30MAR26 19.50 C 0.60 0.60 0.60 0.58 -0.08 36 82 1,042 +13
30MAR26 20.00 C 0.58 0.58 0.52 0.47 -0.08 36 52 640 -40
30MAR26 21.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 192 0
30MAR26 22.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 133 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 44 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29JUN26 11.50 C 0.00 0.00 0.00 5.77 -0.26 43 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.30 -0.13 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.87 -0.17 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.35 -0.27 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.94 -0.32 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.73 -0.24 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 -0.11 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.99 -0.13 38 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 2.57 -0.28 35 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.42 -0.14 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.15 -0.16 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.91 -0.16 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.68 -0.15 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.49 -0.15 37 0 72 0
29JUN26 18.50 C 1.36 1.36 1.36 1.30 -0.16 37 1 106 +1
29JUN26 19.00 C 1.20 1.20 1.20 1.15 -0.13 37 4 73 +4
29JUN26 19.50 C 0.00 0.00 0.00 1.00 -0.13 37 0 21 0
29JUN26 20.00 C 0.95 0.95 0.95 0.87 -0.12 37 4 808 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 -0.10 37 0 42 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 11 0
29JUN26 23.00 C 0.00 0.00 0.00 0.36 -0.08 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 99 0
29JUN26 27.00 C 0.25 0.25 0.25 0.11 -0.03 37 3 10 0
29JUN26 28.00 C 0.19 0.19 0.19 0.08 -0.02 37 3 59 0
29JUN26 29.00 C 0.18 0.18 0.18 0.06 -0.02 37 3 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.41 -0.20 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.08 -0.11 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.66 -0.15 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.26 -0.15 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 -0.16 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.50 -0.34 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 -0.05 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.94 -0.21 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 -0.26 37 0 20 0
29SEP26 16.50 C 2.56 2.56 2.56 2.51 -0.17 39 15 15 +15
29SEP26 17.00 C 0.00 0.00 0.00 2.29 -0.16 39 500 500 +500
29SEP26 17.50 C 0.00 0.00 0.00 2.07 -0.17 39 0 0 0
29SEP26 18.00 C 1.96 1.96 1.96 1.89 -0.15 39 1 27 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.71 -0.15 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 -0.14 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.13 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.26 -0.13 38 0 28 0
29SEP26 21.00 C 1.12 1.12 1.12 1.03 -0.11 38 1 10 +1
29SEP26 22.00 C 0.99 0.99 0.99 0.84 -0.08 38 10 35 +10
29SEP26 23.00 C 0.84 0.84 0.84 0.68 -0.08 38 4 4 -4
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.07 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.06 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.05 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 5.09 -0.30 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 -0.34 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.40 -0.33 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 -0.27 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.78 -0.24 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 -0.22 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.34 -0.15 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.07 -0.19 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.79 -0.19 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.15 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.42 -0.16 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.24 -0.13 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 -0.13 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.90 -0.13 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 -0.11 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.12 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.36 -0.10 38 0 0 0
30DEC26 22.00 C 1.33 1.33 1.33 1.15 -0.09 38 2 2 +2
30DEC26 23.00 C 1.12 1.13 1.12 0.97 -0.07 38 3 2 +2
TOTAL CALL 1,113 19,364 +709
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC25 14.50 P 0.03 0.03 0.03 0.02 0.00 32 15 171 -15
30DEC25 15.00 P 0.05 0.06 0.05 0.05 +0.01 31 14 430 -4
30DEC25 15.50 P 0.11 0.12 0.11 0.10 +0.02 30 39 668 +2
30DEC25 16.00 P 0.17 0.22 0.16 0.20 +0.04 30 89 1,369 +69
30DEC25 16.50 P 0.33 0.38 0.33 0.37 +0.07 30 67 1,391 -40
30DEC25 17.00 P 0.52 0.61 0.52 0.59 +0.09 30 7 537 +4
30DEC25 17.50 P 0.00 0.00 0.00 0.90 +0.13 30 0 903 0
30DEC25 18.00 P 1.24 1.24 1.24 1.24 +0.13 29 1 851 -1
30DEC25 18.50 P 0.00 0.00 0.00 1.70 +0.19 32 0 264 0
30DEC25 19.00 P 0.00 0.00 0.00 2.13 +0.17 30 0 688 0
30DEC25 19.50 P 0.00 0.00 0.00 2.69 +0.27 43 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 3.19 +0.29 48 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 4.10 +0.20 0 0 89 -21
30DEC25 22.00 P 0.00 0.00 0.00 5.10 +0.20 0 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.11 +0.22 58 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.20 +0.31 85 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.22 +0.37 95 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.11 +0.27 77 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.21 +0.21 108 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.10 +0.21 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.21 +0.31 120 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 34 0 21 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 34 0
29JAN26 14.00 P 0.08 0.08 0.08 0.07 +0.01 34 3 89 0
29JAN26 14.50 P 0.13 0.13 0.13 0.12 +0.02 33 3 176 0
29JAN26 15.00 P 0.19 0.20 0.19 0.20 +0.03 33 8 208 +2
29JAN26 15.50 P 0.30 0.32 0.30 0.30 +0.03 32 3 140 0
29JAN26 16.00 P 0.44 0.44 0.44 0.44 +0.03 32 40 275 +30
29JAN26 16.50 P 0.62 0.62 0.62 0.64 +0.05 32 16 297 -15
29JAN26 17.00 P 0.00 0.00 0.00 0.89 +0.07 32 0 351 0
29JAN26 17.50 P 1.20 1.20 1.20 1.19 +0.11 33 100 233 +99
29JAN26 18.00 P 0.00 0.00 0.00 1.50 +0.09 32 0 59 0
29JAN26 18.50 P 0.00 0.00 0.00 1.90 +0.14 33 0 113 0
29JAN26 19.00 P 0.00 0.00 0.00 2.31 +0.15 34 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.75 +0.18 35 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.19 +0.18 35 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.13 +0.17 36 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 5.16 +0.17 46 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.24 +0.30 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.20 +0.19 61 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.22 +0.33 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.13 +0.24 62 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.21 +0.21 77 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.13 +0.09 71 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.21 +0.25 86 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 13 0
26FEB26 12.50 P 0.05 0.05 0.05 0.03 0.00 34 1 4 +1
26FEB26 13.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 18 0
26FEB26 14.00 P 0.16 0.16 0.16 0.15 +0.02 34 1 100 0
26FEB26 14.50 P 0.23 0.23 0.23 0.23 +0.03 34 2 108 0
26FEB26 15.00 P 0.32 0.32 0.32 0.33 +0.03 33 1 94 0
26FEB26 15.50 P 0.00 0.00 0.00 0.46 +0.04 33 0 81 0
26FEB26 16.00 P 0.64 0.64 0.64 0.63 +0.05 33 1 187 0
26FEB26 16.50 P 0.83 0.83 0.83 0.84 +0.06 33 2 291 0
26FEB26 17.00 P 1.11 1.11 1.09 1.09 +0.06 33 90 253 +40
26FEB26 17.50 P 0.00 0.00 0.00 1.39 +0.09 34 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.71 +0.10 34 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 2.07 +0.12 34 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.46 +0.13 35 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.87 +0.14 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.31 +0.16 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.19 +0.14 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.20 +0.21 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.24 +0.30 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.20 +0.19 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.22 +0.16 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.20 +0.28 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.21 +0.15 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 19 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 16 0
30MAR26 13.00 P 0.16 0.16 0.16 0.13 +0.02 36 1 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 83 0
30MAR26 14.50 P 0.40 0.40 0.40 0.39 +0.05 36 2 123 +2
30MAR26 15.00 P 0.00 0.00 0.00 0.51 +0.04 35 0 361 0
30MAR26 15.50 P 0.63 0.63 0.63 0.67 +0.05 35 2 410 0
30MAR26 16.00 P 0.81 0.81 0.81 0.85 +0.05 35 2 768 +2
30MAR26 16.50 P 0.00 0.00 0.00 1.07 +0.06 35 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.33 +0.07 35 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.61 +0.09 35 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.93 +0.09 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.10 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.66 +0.13 36 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 3.04 +0.26 36 0 125 0
30MAR26 20.00 P 0.00 0.00 0.00 3.46 +0.15 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 +0.10 36 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 +0.11 37 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.25 +0.20 44 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 +0.19 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.22 +0.16 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.20 +0.22 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.22 +0.16 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.13 +0.09 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.21 +0.25 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 +0.03 36 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 +0.03 36 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 +0.04 36 0 75 0
29JUN26 15.00 P 1.02 1.02 1.02 1.00 +0.03 36 5 233 +5
29JUN26 15.50 P 1.18 1.18 1.18 1.20 +0.05 36 65 136 +31
29JUN26 16.00 P 1.39 1.42 1.39 1.44 +0.06 36 25 1,104 +25
29JUN26 16.50 P 1.63 1.67 1.63 1.68 +0.06 35 41 289 +20
29JUN26 17.00 P 1.91 1.91 1.91 1.95 +0.08 35 20 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.24 +0.06 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.55 +0.08 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.89 +0.10 35 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.08 34 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 +0.06 34 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 +0.08 34 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 +0.11 35 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 +0.11 33 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.62 +0.14 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.32 -0.06 29 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.37 +0.17 36 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.24 +0.10 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.26 +0.20 36 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.13 +0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.21 +0.18 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 0.00 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 +0.02 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.05 37 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.15 +0.06 37 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 +0.06 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.08 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.81 +0.08 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.09 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.10 37 650 741 +650
29SEP26 17.50 P 0.00 0.00 0.00 2.62 +0.09 36 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.93 +0.10 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.24 +0.10 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 +0.10 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.95 +0.12 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 -0.03 36 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.10 -0.02 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.19 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.72 +0.03 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 +0.20 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 +0.21 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 +0.06 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.32 +0.09 34 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.39 +0.13 40 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.29 +0.23 38 0 0 0
30DEC26 12.50 P 0.67 0.67 0.67 0.69 +0.02 37 1 3 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
30DEC26 13.50 P 0.93 0.93 0.93 1.00 +0.06 37 1 1 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.17 +0.06 37 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.07 37 0 1 0
30DEC26 15.00 P 1.54 1.54 1.54 1.57 +0.07 37 20 20 +20
30DEC26 15.50 P 0.00 0.00 0.00 1.81 +0.09 37 0 0 0
30DEC26 16.00 P 2.02 2.02 2.02 2.05 +0.09 37 40 40 +40
30DEC26 16.50 P 2.27 2.27 2.27 2.30 +0.10 36 57 57 +57
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.10 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 +0.11 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 +0.12 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.12 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +0.11 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 +0.14 36 0 0 0
30DEC26 20.00 P 4.60 4.60 4.60 4.53 +0.10 36 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.08 +0.01 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 +0.05 36 0 0 0
TOTAL PUT 1,437 21,477 +1,007
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$ 8.80
30DEC25 4.80 C 0.00 0.00 0.00 4.00 -0.13 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.06 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.56 -0.12 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.35 -0.08 70 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.06 -0.12 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.82 -0.09 38 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.57 -0.16 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.33 -0.10 34 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.09 -0.11 32 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.85 -0.13 28 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.66 -0.10 31 0 57 0
30DEC25 8.50 C 0.00 0.00 0.00 0.47 -0.08 30 0 55 0
30DEC25 8.75 C 0.00 0.00 0.00 0.32 -0.07 29 0 33 0
30DEC25 9.00 C 0.20 0.20 0.20 0.21 -0.05 30 15 78 +12
30DEC25 9.25 C 0.00 0.00 0.00 0.12 -0.05 29 0 139 0
30DEC25 9.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 49 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 142 0
30DEC25 10.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.59 -0.10 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.35 -0.08 43 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.10 -0.10 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.86 -0.10 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.62 -0.11 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.39 -0.06 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.19 -0.10 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.97 -0.10 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.79 -0.12 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.63 -0.07 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.49 -0.06 32 0 49 0
29JAN26 9.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.28 -0.05 32 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.22 -0.03 33 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.15 -0.03 32 0 4 0
29JAN26 10.00 C 0.10 0.10 0.10 0.10 -0.03 31 1 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.67 -0.07 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.42 -0.10 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.14 -0.07 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 -0.05 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.69 -0.11 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 -0.06 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.27 -0.12 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.92 -0.10 34 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.75 -0.08 33 0 0 0
26FEB26 8.75 C 0.60 0.61 0.60 0.61 -0.07 32 22 20 0
26FEB26 9.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.41 -0.05 33 0 4 0
26FEB26 9.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 16 0
26FEB26 9.75 C 0.00 0.00 0.00 0.26 -0.03 33 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 15 0
26FEB26 10.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 9 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.05 -0.11 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.96 -0.10 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.86 -0.12 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.63 -0.12 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.39 -0.11 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.16 -0.12 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.89 -0.14 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.67 -0.16 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.46 -0.10 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.19 -0.16 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.98 -0.08 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.77 -0.07 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.56 -0.09 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.38 -0.12 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.20 -0.12 35 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 -0.10 35 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.89 -0.07 35 0 102 0
30MAR26 8.75 C 0.75 0.75 0.75 0.77 -0.06 35 10 111 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.64 -0.06 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.54 -0.05 34 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.45 -0.05 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.38 -0.04 35 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 -0.12 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 -0.14 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.65 -0.10 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.42 -0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.18 -0.10 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.96 -0.11 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.10 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.52 -0.12 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 -0.13 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.14 -0.08 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.95 -0.10 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.76 -0.10 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.59 -0.09 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.43 -0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.28 -0.05 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 -0.08 37 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 -0.07 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.69 -0.06 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.05 36 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 -0.04 36 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.05 36 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.01 -0.11 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.85 -0.03 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.59 -0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.40 -0.15 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 -0.11 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 -0.09 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.08 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 -0.06 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 -0.05 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 -0.08 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.07 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 -0.05 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.97 -0.07 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 -0.07 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.06 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 6.25 C 2.95 2.95 2.95 2.85 -0.09 38 1 1 +1
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.09 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.09 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.09 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.09 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 -0.07 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 -0.09 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.07 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.07 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 -0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 -0.06 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 -0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 -0.05 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 -0.03 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 - 37 0 0 -
TOTAL CALL 49 1,937 +23
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 89 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 75 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 62 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 347 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 55 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 0.00 30 0 135 0
30DEC25 8.25 P 0.00 0.00 0.00 0.09 +0.02 31 0 135 0
30DEC25 8.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.26 +0.04 30 0 61 0
30DEC25 9.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 60 0
30DEC25 9.25 P 0.00 0.00 0.00 0.57 +0.07 31 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.77 +0.11 32 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.00 +0.09 35 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.23 +0.09 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.71 +0.12 39 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.22 +0.10 51 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.21 +0.12 62 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.71 +0.11 68 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.22 +0.05 80 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.71 +0.04 80 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 0.00 32 0 32 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 5 0
29JAN26 8.25 P 0.22 0.22 0.22 0.20 +0.02 32 10 33 +10
29JAN26 8.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.41 +0.05 32 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.55 +0.04 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.87 +0.07 32 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.07 +0.05 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.28 +0.13 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.74 +0.13 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.22 +0.10 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.21 +0.12 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.71 +0.11 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 +0.05 59 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.71 +0.04 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 0.00 33 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.15 0.00 33 0 6 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 3 0
26FEB26 8.25 P 0.31 0.31 0.31 0.30 +0.02 33 1 1 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.40 +0.03 33 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.51 +0.02 33 0 10 0
26FEB26 9.00 P 0.66 0.66 0.66 0.65 +0.03 33 9 12 +9
26FEB26 9.25 P 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.98 +0.05 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.16 +0.09 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.36 +0.13 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.79 +0.12 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.25 +0.13 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.72 +0.12 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.21 +0.12 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.73 +0.13 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 +0.05 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.73 +0.06 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.23 +0.13 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 35 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 +0.01 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 +0.02 35 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 +0.03 35 0 4 0
30MAR26 8.50 P 0.54 0.54 0.54 0.53 +0.04 36 2 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 +0.04 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.78 +0.05 35 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.09 +0.09 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.27 +0.05 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 +0.04 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.86 +0.11 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.29 +0.14 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.75 +0.12 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 +0.08 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.73 +0.13 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 +0.05 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.73 +0.06 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.23 +0.13 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.06 +0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 10 0
29JUN26 7.25 P 0.34 0.34 0.34 0.33 +0.02 36 1 7 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 +0.04 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 +0.04 35 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.07 +0.05 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 +0.06 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 +0.05 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 +0.06 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 +0.06 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 +0.06 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.48 +0.08 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.91 +0.10 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 +0.10 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.82 +0.12 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.29 +0.12 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 +0.08 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.25 +0.13 32 0 0 0
29SEP26 6.00 P 0.24 0.24 0.24 0.17 0.00 38 2 6 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.01 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.01 38 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.02 38 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.02 38 0 1 0
29SEP26 8.25 P 0.96 0.96 0.96 0.94 +0.03 38 15 60 +15
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.03 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.04 39 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 +0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 +0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 +0.07 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 +0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 +0.08 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 +0.07 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 +0.05 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.58 +0.07 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 +0.07 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.48 +0.07 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.93 +0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 +0.18 43 0 0 0
30DEC26 6.25 P 0.36 0.36 0.36 0.30 +0.03 38 2 2 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.02 38 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
30DEC26 7.00 P 0.56 0.56 0.56 0.53 +0.03 38 4 6 +4
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.05 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 +0.06 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 +0.07 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.06 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 +0.05 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 +0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 +0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 +0.12 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.72 +0.17 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 - 41 0 0 -
TOTAL PUT 46 1,929 +44
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$ 15.21
30DEC25 7.26 C 0.00 0.00 0.00 7.97 -0.39 100 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 7.81 -0.39 96 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.65 -0.39 92 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.49 -0.39 88 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.33 -0.39 84 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.17 -0.39 79 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 6.76 -0.39 63 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.36 -0.39 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 5.96 -0.39 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.55 -0.39 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.15 -0.39 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 4.75 -0.40 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.35 -0.37 51 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 3.95 -0.36 44 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.55 -0.39 38 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.14 -0.39 32 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 2.79 -0.34 48 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.40 -0.34 43 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 1.98 -0.32 35 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.63 -0.28 35 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.26 -0.33 31 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 0.92 -0.31 29 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 0.66 -0.25 29 0 16 0
30DEC25 15.32 C 0.57 0.57 0.44 0.44 -0.22 28 17 314 +15
30MAR26 7.58 C 0.00 0.00 0.00 7.68 -0.37 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.52 -0.38 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.36 -0.38 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.25 -0.33 53 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.80 -0.39 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.45 -0.33 46 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.66 -0.33 42 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.28 -0.32 42 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.83 -0.38 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.43 -0.39 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.11 -0.31 36 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.73 -0.35 34 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.36 -0.35 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.97 -0.39 30 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 2.71 -0.25 34 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.40 -0.23 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.08 -0.29 32 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.80 -0.28 32 0 66 0
TOTAL CALL 17 490 +15
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.05 +0.02 29 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.11 +0.04 29 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.20 +0.07 29 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.34 +0.11 29 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.53 +0.15 29 0 48 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.06 +0.02 34 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.13 +0.03 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.04 33 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.26 +0.06 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.35 +0.07 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.47 +0.09 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.60 +0.10 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$ 47.44
30DEC25 12.50 C 0.00 0.00 0.00 34.97 -0.46 143 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 34.47 -0.46 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 33.97 -0.46 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 33.47 -0.46 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 32.97 -0.47 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 32.48 -0.46 144 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 31.98 -0.46 137 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 31.48 -0.46 129 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 30.98 -0.46 119 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.48 -0.46 101 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 29.98 -0.46 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 29.48 -0.46 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 28.98 -0.46 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.48 -0.47 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 27.99 -0.46 111 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 27.59 -0.36 157 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 26.49 -0.46 89 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 25.49 -0.46 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 24.58 -0.38 130 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 23.50 -0.46 85 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 22.50 -0.46 74 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 21.50 -0.46 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 20.50 -0.47 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 19.51 -0.46 68 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 18.51 -0.47 60 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 17.52 -0.47 65 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 16.53 -0.47 65 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 15.49 -0.53 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 14.57 -0.48 65 0 40 0
30DEC25 34.00 C 0.00 0.00 0.00 13.60 -0.49 65 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 12.65 -0.49 65 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 11.71 -0.50 65 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 10.52 -0.55 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 9.61 -0.49 46 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 8.77 -0.58 52 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 7.97 -0.50 56 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 7.21 -0.77 58 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 6.63 -0.36 64 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 5.80 -0.50 61 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 5.16 -0.75 62 0 105 0
30DEC25 45.00 C 4.15 4.47 4.15 4.57 -0.48 62 11 121 +1
30DEC25 46.00 C 3.63 3.89 3.63 4.02 -0.48 63 45 118 0
30DEC25 47.00 C 3.18 3.52 3.14 3.61 -0.37 65 70 240 +29
30DEC25 48.00 C 3.20 3.20 2.60 3.13 -0.38 64 408 554 +131
30DEC25 49.00 C 2.83 2.83 2.43 2.76 -0.33 65 68 1,127 +62
30DEC25 50.00 C 2.64 3.00 2.00 2.43 -0.42 66 173 976 +69
30DEC25 52.50 C 1.80 1.80 1.55 1.66 -0.36 66 17 927 +16
30DEC25 55.00 C 1.17 1.27 1.14 1.09 -0.30 66 43 2,006 +34
30DEC25 57.50 C 1.05 1.05 0.78 0.70 -0.23 66 759 1,538 +456
30DEC25 60.00 C 0.80 0.80 0.52 0.44 -0.17 66 156 544 -5
30DEC25 62.50 C 0.58 0.58 0.53 0.27 -0.13 65 33 833 +3
30DEC25 65.00 C 0.45 0.45 0.29 0.16 -0.09 65 42 586 -8
30DEC25 67.50 C 0.30 0.30 0.19 0.10 -0.06 66 952 392 -590
30DEC25 70.00 C 0.26 0.26 0.16 0.06 -0.04 66 488 597 -102
30DEC25 72.50 C 0.22 0.22 0.11 0.04 -0.02 67 7 1,271 -2
30DEC25 75.00 C 0.22 0.22 0.09 0.02 -0.02 66 277 367 +196
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 127 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 345 0
30DEC25 82.50 C 0.08 0.08 0.08 0.01 0.00 72 5 82 -5
30DEC25 85.00 C 0.09 0.09 0.04 0.01 0.00 76 72 1,058 -72
29JAN26 31.00 C 0.00 0.00 0.00 16.93 -0.35 73 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 15.89 -0.47 66 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 14.57 -0.89 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 13.69 -0.49 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 12.86 -0.45 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.05 -0.45 55 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.38 -0.34 61 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.51 -0.45 59 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 9.79 -0.44 60 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.10 -0.58 61 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 8.43 -0.43 62 0 220 0
29JAN26 42.00 C 7.40 7.40 7.40 7.80 -0.43 62 25 609 0
29JAN26 43.00 C 0.00 0.00 0.00 7.21 -0.41 63 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 6.64 -0.41 63 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 6.31 -0.19 67 0 148 0
29JAN26 46.00 C 5.30 5.56 5.30 5.61 -0.40 64 45 146 +20
29JAN26 47.00 C 5.19 5.19 4.80 5.14 -0.39 64 44 1,075 -42
29JAN26 48.00 C 4.79 4.79 4.79 4.84 -0.29 66 13 848 +13
29JAN26 49.00 C 0.00 0.00 0.00 4.47 -0.29 67 0 1,224 0
29JAN26 50.00 C 0.00 0.00 0.00 4.10 -0.30 67 0 1,072 0
29JAN26 52.50 C 3.42 3.42 3.42 3.28 -0.32 68 2 305 +2
29JAN26 55.00 C 2.59 2.69 2.59 2.57 -0.28 68 42 1,219 +27
29JAN26 57.50 C 2.22 2.22 2.22 1.99 -0.24 67 15 1,657 0
29JAN26 60.00 C 0.00 0.00 0.00 1.53 -0.21 67 0 593 0
29JAN26 62.50 C 1.57 1.57 1.57 1.17 -0.18 67 15 246 +15
29JAN26 65.00 C 1.32 1.32 1.04 0.89 -0.15 67 100 193 +100
29JAN26 67.50 C 0.00 0.00 0.00 0.68 -0.12 67 0 102 0
29JAN26 70.00 C 0.00 0.00 0.00 0.51 -0.10 67 0 151 0
29JAN26 72.50 C 0.68 0.84 0.68 0.38 -0.08 67 614 593 +575
29JAN26 75.00 C 0.68 0.68 0.68 0.29 -0.06 67 15 60 +15
29JAN26 77.50 C 0.00 0.00 0.00 0.21 -0.06 67 0 9 0
29JAN26 80.00 C 0.00 0.00 0.00 0.16 -0.04 67 0 8 0
29JAN26 82.50 C 0.00 0.00 0.00 0.12 -0.03 67 0 2 0
29JAN26 85.00 C 0.31 0.31 0.31 0.09 -0.03 67 1 9 +1
26FEB26 38.00 C 0.00 0.00 0.00 11.14 -0.49 58 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.59 -0.36 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.80 -0.49 60 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 9.18 -0.49 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.58 -0.49 61 0 0 0
26FEB26 43.00 C 7.50 7.50 7.50 8.09 -0.46 62 1 1 +1
26FEB26 44.00 C 0.00 0.00 0.00 7.48 -0.48 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.98 -0.74 62 0 10 0
26FEB26 46.00 C 6.43 6.43 6.43 6.53 -0.42 62 15 265 +15
26FEB26 47.00 C 0.00 0.00 0.00 6.11 -0.38 63 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 5.69 -0.41 63 0 573 0
26FEB26 49.00 C 5.23 5.23 5.23 5.33 -0.45 64 10 114 0
26FEB26 50.00 C 0.00 0.00 0.00 5.02 -0.40 65 0 1,721 0
26FEB26 52.50 C 0.00 0.00 0.00 4.22 -0.39 65 0 114 0
26FEB26 55.00 C 3.44 3.44 3.44 3.46 -0.39 65 15 1,049 +15
26FEB26 57.50 C 2.96 2.97 2.96 2.82 -0.35 65 45 1,625 -45
26FEB26 60.00 C 2.86 2.86 2.84 2.29 -0.32 65 30 1,841 0
26FEB26 62.50 C 0.00 0.00 0.00 1.86 -0.28 65 0 862 0
26FEB26 65.00 C 0.00 0.00 0.00 1.50 -0.25 65 0 607 0
26FEB26 67.50 C 0.00 0.00 0.00 1.21 -0.22 65 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 0.97 -0.19 65 0 79 0
26FEB26 72.50 C 0.00 0.00 0.00 0.78 -0.17 65 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.62 -0.15 64 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.48 -0.14 64 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.39 -0.11 64 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 0.31 -0.09 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.25 -0.07 64 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 35.07 -0.46 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 34.57 -0.46 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.08 -0.46 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 33.58 -0.46 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.09 -0.46 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 32.59 -0.47 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.10 -0.46 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.61 -0.46 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.11 -0.47 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 30.62 -0.46 65 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 30.13 -0.46 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.64 -0.46 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.14 -0.47 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.65 -0.47 63 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 28.16 -0.47 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.68 -0.47 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.70 -0.47 64 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 25.74 -0.47 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.78 -0.48 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.83 -0.48 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.51 -0.66 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 21.53 -0.46 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 20.92 -0.06 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.89 -0.15 53 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 18.76 -0.43 38 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 17.86 -0.50 44 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 17.14 -0.41 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.25 -0.57 53 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 15.54 -0.44 56 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 14.72 -0.52 56 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 13.99 -0.83 58 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 13.57 -0.24 63 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 12.60 -0.53 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 11.95 -0.52 60 0 390 0
30MAR26 39.00 C 0.00 0.00 0.00 11.32 -0.52 60 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 10.71 -0.52 61 0 113 0
30MAR26 41.00 C 0.00 0.00 0.00 10.13 -0.52 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 9.57 -0.52 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 9.03 -0.52 62 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 8.75 -0.29 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.04 -0.51 62 0 0 0
30MAR26 46.00 C 7.68 7.68 7.68 7.65 -0.43 63 2 6 +2
30MAR26 47.00 C 6.95 6.95 6.95 7.25 -0.40 64 25 29 +25
30MAR26 48.00 C 0.00 0.00 0.00 6.86 -0.41 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 6.51 -0.40 65 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 6.24 -0.30 66 0 1,017 0
30MAR26 52.50 C 0.00 0.00 0.00 5.38 -0.44 66 0 531 0
30MAR26 55.00 C 0.00 0.00 0.00 4.61 -0.45 66 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 3.92 -0.43 66 0 382 0
30MAR26 60.00 C 3.50 3.56 3.50 3.33 -0.40 66 13 167 +12
30MAR26 62.50 C 0.00 0.00 0.00 2.83 -0.36 66 0 27 0
30MAR26 65.00 C 0.00 0.00 0.00 2.40 -0.33 66 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 2.03 -0.31 66 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 1.71 -0.28 65 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.45 -0.25 65 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.22 -0.19 65 0 46 0
30MAR26 77.50 C 0.00 0.00 0.00 1.00 -0.20 65 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.87 -0.16 65 0 21 0
30MAR26 82.50 C 0.00 0.00 0.00 0.73 -0.14 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.62 -0.13 65 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 33.70 -0.47 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.21 -0.47 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 32.73 -0.46 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.24 -0.47 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.76 -0.47 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 31.28 -0.47 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.80 -0.47 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.32 -0.47 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 29.84 -0.48 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 29.36 -0.48 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 28.89 -0.48 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 28.42 -0.48 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 27.68 -0.49 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.70 -0.47 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 25.74 -0.47 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 25.17 -0.09 60 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 24.17 -0.14 57 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.18 -0.33 54 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 22.06 -0.70 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 21.14 -0.64 45 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 20.40 -0.44 50 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 19.55 -0.52 51 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 18.79 -0.55 52 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 18.07 -0.53 54 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 17.35 -0.53 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 17.17 -0.55 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.08 -0.45 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 15.43 -0.45 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.15 -0.09 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.10 -0.55 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.51 -0.55 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.04 -0.44 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 12.39 -0.54 59 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 11.87 -0.55 59 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 11.49 -0.42 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.09 -0.31 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 10.51 -0.42 60 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 10.02 -0.47 60 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 9.74 -0.32 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 9.29 -0.33 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 8.68 -0.79 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.31 -0.52 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.95 -0.55 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 7.10 -0.64 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 6.49 -0.61 62 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 5.95 -0.51 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.34 -0.47 63 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 4.72 -0.48 63 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.23 -0.42 63 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.76 -0.43 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.34 -0.39 63 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 3.00 -0.36 63 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 2.65 -0.37 63 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.37 -0.31 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.12 -0.30 63 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 1.88 -0.24 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.68 -0.20 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 27.45 -0.49 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.60 -0.50 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.76 -0.51 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.93 -0.52 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.42 -0.50 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.36 -0.52 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.59 -0.52 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.86 -0.53 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.13 -0.54 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.79 -0.52 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 19.74 -0.54 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.08 -0.54 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.42 -0.55 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.78 -0.55 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.68 -0.53 58 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 16.11 -0.53 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 15.54 -0.54 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.99 -0.53 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 14.49 -0.53 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.00 -0.53 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 13.92 -0.55 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.41 -0.55 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.56 -0.52 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 12.14 -0.92 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.08 -0.55 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.65 -0.55 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.22 -0.19 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.51 -0.50 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 10.47 -0.19 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.81 -0.51 60 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 9.17 -0.37 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.59 -0.29 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.96 -0.38 63 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 7.27 -0.48 63 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 6.69 -0.47 63 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 6.11 -0.47 63 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.59 -0.42 63 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 5.15 -0.41 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.71 -0.42 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.29 -0.41 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.97 -0.36 63 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 3.65 -0.36 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.33 -0.37 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.06 -0.32 63 0 34 0
30DEC26 39.00 C 0.00 0.00 0.00 16.56 -0.28 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.07 -0.28 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.58 -0.28 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.13 -0.25 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.71 -0.25 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.30 -0.25 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.89 -0.24 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.47 -0.25 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.06 -0.24 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.69 +0.12 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.35 -0.21 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.01 -0.21 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.16 -0.21 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.37 -0.17 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.70 -0.17 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.02 -0.17 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.38 -0.14 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.86 -0.13 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.33 -0.13 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.01 +0.07 65 0 0 0
TOTAL CALL 4,713 46,220 +964
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 65 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.13 -0.03 65 0 366 0
30DEC25 36.00 P 0.17 0.17 0.17 0.19 -0.02 65 73 257 +73
30DEC25 37.00 P 0.00 0.00 0.00 0.26 -0.04 65 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.36 -0.05 64 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.50 -0.05 64 0 226 0
30DEC25 40.00 P 0.70 0.70 0.61 0.67 -0.05 65 47 318 +40
30DEC25 41.00 P 0.97 0.97 0.84 0.86 -0.06 64 44 195 -7
30DEC25 42.00 P 1.26 1.26 1.26 1.11 -0.06 64 15 478 +15
30DEC25 43.00 P 1.39 1.39 1.39 1.40 -0.04 64 25 502 +25
30DEC25 44.00 P 2.02 2.02 2.02 1.72 -0.05 64 15 372 +15
30DEC25 45.00 P 2.28 2.49 2.01 2.11 -0.03 64 78 800 -23
30DEC25 46.00 P 2.51 3.03 2.51 2.56 +0.02 64 58 548 -4
30DEC25 47.00 P 2.55 3.60 2.55 3.08 -0.10 65 61 309 +1
30DEC25 48.00 P 3.72 3.99 3.72 3.67 -0.05 66 21 305 -6
30DEC25 49.00 P 4.85 4.85 4.85 4.30 +0.14 67 2 526 +2
30DEC25 50.00 P 5.25 5.29 4.90 4.98 +0.09 68 31 1,148 -16
30DEC25 52.50 P 7.70 7.70 7.70 6.48 -0.04 63 15 259 0
30DEC25 55.00 P 0.00 0.00 0.00 8.46 -0.13 64 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 10.96 +0.34 74 0 483 0
30DEC25 60.00 P 0.00 0.00 0.00 13.28 +0.32 79 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 15.69 +0.36 85 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 18.16 +0.39 92 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 20.56 +0.30 95 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 22.96 +0.17 98 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 25.40 +0.15 101 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 27.87 +0.16 106 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.41 +0.26 114 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 32.90 +0.66 119 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 35.06 +0.35 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 37.56 +0.21 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.21 -0.02 66 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.29 0.00 66 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.38 0.00 66 0 67 0
29JAN26 34.00 P 0.36 0.36 0.36 0.49 -0.01 66 2 66 +2
29JAN26 35.00 P 0.55 0.55 0.55 0.62 -0.01 66 10 43 -10
29JAN26 36.00 P 0.00 0.00 0.00 0.78 0.00 66 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.97 0.00 66 0 30 0
29JAN26 38.00 P 1.05 1.05 1.05 1.18 0.00 66 100 120 +78
29JAN26 39.00 P 0.00 0.00 0.00 1.42 +0.01 66 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.69 +0.01 65 0 165 0
29JAN26 41.00 P 0.00 0.00 0.00 2.00 +0.03 65 0 411 0
29JAN26 42.00 P 2.25 2.53 2.13 2.34 +0.03 65 24 731 0
29JAN26 43.00 P 2.72 2.72 2.72 2.70 +0.04 65 15 1,159 0
29JAN26 44.00 P 3.21 3.21 3.21 3.12 +0.05 65 15 1,383 0
29JAN26 45.00 P 3.04 3.67 3.04 3.53 +0.03 65 78 383 -72
29JAN26 46.00 P 0.00 0.00 0.00 4.04 +0.01 65 0 258 0
29JAN26 47.00 P 4.67 4.67 4.67 4.60 +0.01 66 1 625 +1
29JAN26 48.00 P 5.80 5.80 5.66 5.21 +0.03 67 16 694 +15
29JAN26 49.00 P 6.31 6.31 5.87 5.93 +0.12 68 31 1,133 -15
29JAN26 50.00 P 7.00 7.00 6.53 6.56 +0.11 69 45 1,209 +45
29JAN26 52.50 P 8.31 8.31 8.30 8.26 +0.15 70 30 195 -15
29JAN26 55.00 P 0.00 0.00 0.00 9.82 -0.11 66 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 12.12 +0.24 72 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 14.02 +0.06 70 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 16.45 +0.31 75 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 18.75 +0.33 78 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 20.92 +0.16 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.21 +0.06 77 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 25.94 +0.35 88 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.38 +0.31 91 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.72 +0.25 91 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 33.13 +0.62 93 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 35.54 +0.62 94 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 37.98 +0.40 96 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.72 -0.04 63 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.99 -0.05 63 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 2.31 -0.05 63 0 13 0
26FEB26 41.00 P 0.00 0.00 0.00 2.66 -0.04 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.01 -0.04 63 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 3.43 -0.03 63 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.88 0.00 63 0 136 0
26FEB26 45.00 P 4.86 4.86 4.51 4.39 +0.01 63 30 150 +30
26FEB26 46.00 P 0.00 0.00 0.00 4.94 +0.02 64 0 280 0
26FEB26 47.00 P 0.00 0.00 0.00 5.48 -0.02 64 0 701 0
26FEB26 48.00 P 0.00 0.00 0.00 6.11 +0.01 65 0 528 0
26FEB26 49.00 P 6.96 6.96 6.96 6.75 +0.07 66 15 233 +15
26FEB26 50.00 P 0.00 0.00 0.00 7.41 +0.05 66 0 116 0
26FEB26 52.50 P 0.00 0.00 0.00 9.09 +0.06 67 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.90 +0.10 68 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 12.82 +0.12 68 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 14.87 +0.15 69 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 17.02 +0.21 71 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 19.23 +0.23 72 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 21.53 +0.27 75 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 23.87 +0.30 77 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 26.08 +0.14 76 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 28.41 +0.20 77 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.74 +0.01 77 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 33.37 +0.11 83 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 35.84 +0.29 86 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 38.07 -0.01 83 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 74 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.01 -0.01 61 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.02 65 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.02 65 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 -0.03 65 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 -0.02 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.34 -0.02 65 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.42 -0.03 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.53 -0.04 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.65 -0.05 64 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.80 -0.05 64 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.96 -0.06 64 0 27 0
30MAR26 33.00 P 1.02 1.02 1.02 1.14 -0.10 64 7 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.36 -0.07 64 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.58 -0.07 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.85 -0.07 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.13 -0.08 64 0 0 0
30MAR26 38.00 P 2.26 2.26 2.26 2.42 -0.07 64 10 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.77 -0.07 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.12 -0.08 64 1,000 1,033 +1,000
30MAR26 41.00 P 0.00 0.00 0.00 3.48 -0.08 64 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 4.14 +0.16 66 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.38 -0.03 64 0 19 0
30MAR26 44.00 P 0.00 0.00 0.00 4.80 -0.14 64 0 6 0
30MAR26 45.00 P 5.86 5.86 5.86 5.41 -0.03 65 1 34 +1
30MAR26 46.00 P 0.00 0.00 0.00 5.90 -0.09 64 0 49 0
30MAR26 47.00 P 0.00 0.00 0.00 6.49 -0.09 65 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 7.10 -0.09 65 0 70 0
30MAR26 49.00 P 0.00 0.00 0.00 7.81 -0.01 66 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.49 -0.03 67 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 10.14 +0.01 68 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 11.89 +0.01 68 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 13.80 +0.06 69 0 35 0
30MAR26 60.00 P 0.00 0.00 0.00 15.77 +0.10 70 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 17.84 +0.11 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.98 +0.17 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.19 +0.18 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.45 +0.22 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.64 +0.11 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.88 +0.03 74 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 31.24 +0.01 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.61 +0.09 77 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.91 -0.15 76 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 38.33 -0.16 78 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 0.01 -0.01 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 62 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.02 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.02 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.02 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.03 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.03 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.03 62 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 -0.01 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.06 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 -0.07 61 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.83 -0.09 61 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 1.01 -0.10 61 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.18 -0.11 61 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.38 -0.08 61 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.61 -0.08 61 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 1.84 -0.09 61 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.11 -0.09 61 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.40 -0.09 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.71 -0.08 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.02 -0.09 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.39 -0.09 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.80 -0.04 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.20 -0.10 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 4.66 +0.03 62 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 5.12 0.00 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.59 -0.12 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 6.11 -0.07 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.65 -0.07 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.22 -0.18 63 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 7.80 -0.07 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.41 -0.07 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.01 -0.07 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.64 -0.07 64 0 0 0
29JUN26 50.00 P 10.40 10.40 10.40 10.27 -0.07 64 5 70 +5
29JUN26 52.50 P 0.00 0.00 0.00 11.88 -0.05 64 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.65 -0.04 65 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 15.44 -0.03 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.38 +0.01 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.33 +0.01 66 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 21.40 +0.07 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.50 +0.07 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.65 +0.11 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.88 +0.14 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.11 +0.14 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.41 +0.19 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.74 +0.20 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.09 +0.21 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.48 +0.25 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.03 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.05 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.04 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.05 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.06 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 -0.06 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.06 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.72 -0.06 61 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.02 -0.01 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.20 -0.07 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.58 -0.08 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 -0.08 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.22 -0.08 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.56 -0.08 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.83 -0.08 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.34 -0.09 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.68 0.00 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.09 -0.13 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.55 -0.02 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 6.06 +0.04 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 6.62 +0.08 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 7.03 -0.04 62 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 7.66 +0.06 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.23 +0.06 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.81 +0.06 63 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 9.41 +0.06 64 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.03 +0.07 64 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 10.65 +0.06 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 11.29 +0.05 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.93 -0.06 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.55 -0.06 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.30 -0.03 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 -0.03 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.95 +0.01 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.91 +0.02 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.88 +0.02 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.92 +0.07 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.24 -0.72 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.31 -0.77 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.40 -0.81 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.57 -0.84 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.76 -0.90 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.06 +0.15 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.37 +0.19 71 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.96 +0.18 64 0 0 0
30DEC26 40.00 P 7.13 7.13 7.13 7.22 +0.07 62 15 15 +15
30DEC26 41.00 P 7.68 7.68 7.68 7.71 +0.02 62 15 15 +15
30DEC26 42.00 P 0.00 0.00 0.00 8.27 +0.01 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.80 -0.03 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 -0.02 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.06 +0.05 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.62 -0.01 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.26 0.00 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.93 +0.03 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.54 -0.01 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.27 +0.05 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.75 +0.26 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.79 +0.66 65 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.19 +0.29 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.97 +0.30 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.81 +0.33 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.74 +0.34 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.68 +0.34 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.64 +0.35 64 0 0 0
TOTAL PUT 1,950 35,052 +1,225
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$ 40.70
30DEC25 17.00 C 0.00 0.00 0.00 23.74 -0.28 87 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 23.24 -0.28 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.74 -0.28 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 22.24 -0.28 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.74 -0.29 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.25 -0.28 94 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.75 -0.37 88 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.75 -0.28 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.76 -0.25 85 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.75 -0.29 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.76 -0.28 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.76 -0.28 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.76 -0.22 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.76 -0.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.77 -0.22 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.77 -0.41 43 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.85 -0.20 62 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.82 -0.35 51 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.78 -0.22 34 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 7.78 -0.28 28 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.79 -0.28 28 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 5.72 -0.37 0 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.84 -0.18 27 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 4.04 -0.05 33 0 96 0
30DEC25 38.00 C 2.98 2.98 2.98 3.06 -0.16 27 10 661 0
30DEC25 39.00 C 2.15 2.15 2.15 2.23 -0.24 25 15 213 +15
30DEC25 40.00 C 1.46 1.58 1.44 1.60 -0.20 26 22 113 -16
30DEC25 41.00 C 0.99 1.10 0.98 1.09 -0.17 26 7 994 0
30DEC25 42.00 C 0.63 0.70 0.63 0.71 -0.13 27 92 1,452 +85
30DEC25 43.00 C 0.43 0.44 0.43 0.43 -0.11 27 2 743 +1
30DEC25 44.00 C 0.25 0.29 0.25 0.26 -0.08 27 25 182 0
30DEC25 45.00 C 0.17 0.17 0.17 0.15 -0.05 27 22 932 +21
30DEC25 46.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.82 -0.28 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.82 -0.29 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.83 -0.28 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.83 -0.29 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.84 -0.28 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.85 -0.33 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.92 -0.22 42 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.89 -0.28 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.82 -0.35 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.97 -0.23 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.18 +0.01 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.24 +0.10 35 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.03 -0.26 24 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 4.28 -0.20 27 0 70 0
29JAN26 38.00 C 3.30 3.30 3.30 3.62 -0.13 29 15 261 +15
29JAN26 39.00 C 0.00 0.00 0.00 2.86 -0.24 28 0 143 0
29JAN26 40.00 C 0.00 0.00 0.00 2.29 -0.20 28 0 161 0
29JAN26 41.00 C 0.00 0.00 0.00 1.80 -0.16 28 0 280 0
29JAN26 42.00 C 0.00 0.00 0.00 1.38 -0.15 28 0 234 0
29JAN26 43.00 C 0.00 0.00 0.00 1.05 -0.15 29 0 283 0
29JAN26 44.00 C 0.00 0.00 0.00 0.81 -0.12 29 0 149 0
29JAN26 45.00 C 0.64 0.64 0.64 0.60 -0.09 29 1 184 0
29JAN26 46.00 C 0.00 0.00 0.00 0.43 -0.07 29 0 107 0
29JAN26 47.00 C 0.00 0.00 0.00 0.30 -0.05 29 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 171 0
29JAN26 49.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 1,027 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.89 -0.28 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.90 -0.28 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.91 -0.28 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.91 -0.30 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.94 -0.24 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.12 -0.08 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.16 -0.09 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.34 +0.14 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.41 +0.16 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.49 +0.09 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.67 +0.07 32 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.90 -0.05 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.98 -0.18 28 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 3.32 -0.24 28 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 2.76 -0.24 28 0 64 0
26FEB26 41.00 C 0.00 0.00 0.00 2.28 -0.18 29 0 97 0
26FEB26 42.00 C 0.00 0.00 0.00 1.87 -0.15 29 0 130 0
26FEB26 43.00 C 1.53 1.53 1.50 1.51 -0.15 29 9 35 +5
26FEB26 44.00 C 0.00 0.00 0.00 1.24 -0.11 30 0 13 0
26FEB26 45.00 C 0.00 0.00 0.00 1.00 -0.11 30 0 15 0
26FEB26 46.00 C 0.81 0.81 0.81 0.78 -0.10 30 1 48 +1
26FEB26 47.00 C 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.87 -0.21 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.38 -0.28 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.88 -0.28 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.39 -0.28 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.89 -0.28 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.40 -0.28 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.90 -0.22 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.91 -0.28 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.92 -0.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.93 -0.28 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.95 -0.22 35 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.96 -0.23 33 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.98 -0.23 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.00 -0.18 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.99 -0.30 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.17 -0.10 38 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.26 -0.10 38 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.28 +0.08 35 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.16 -0.27 27 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.43 -0.10 32 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.51 +0.01 31 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.61 -0.09 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.85 -0.09 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 5.17 -0.06 30 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.54 -0.03 30 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.96 -0.06 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.43 -0.03 31 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.96 +0.02 31 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 2.53 +0.04 31 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 2.15 +0.01 31 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.82 +0.01 31 0 92 0
30MAR26 45.00 C 0.00 0.00 0.00 1.53 -0.01 32 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.28 +0.01 32 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.07 +0.02 32 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.88 +0.03 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.73 +0.04 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.63 +0.07 32 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.38 +0.06 32 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.99 -0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.01 -0.28 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.02 -0.28 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.04 -0.28 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.06 -0.28 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.09 -0.28 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.12 -0.29 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.16 -0.28 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.21 -0.29 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.23 -0.33 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.62 -0.01 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.51 -0.29 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.55 -0.32 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 9.07 +0.25 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.96 -0.53 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.40 +0.08 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.62 -0.02 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.95 -0.04 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.33 -0.06 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.95 +0.07 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.34 +0.03 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.74 -0.14 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.31 -0.12 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.91 -0.17 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.58 -0.11 31 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.31 -0.11 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 2.07 -0.08 31 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.80 -0.10 31 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.58 -0.09 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 -0.07 31 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.19 -0.07 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.80 -0.05 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.55 -0.04 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.09 -0.29 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.13 -0.29 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.19 -0.29 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.26 -0.30 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.36 -0.30 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.48 -0.31 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.62 -0.31 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.81 -0.31 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.01 -0.32 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.27 -0.32 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.55 -0.24 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.88 -0.23 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.23 -0.31 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.64 -0.31 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.25 +0.03 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.55 -0.15 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.09 -0.10 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.51 -0.24 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.05 -0.28 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.71 -0.22 30 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.42 -0.17 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.12 -0.13 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.77 -0.18 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.53 -0.15 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.30 -0.11 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 2.10 -0.16 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.88 -0.09 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.18 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.05 -0.15 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.79 -0.11 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.11 31 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 13.60 -0.26 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.77 -0.26 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.99 -0.25 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.21 -0.25 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.49 -0.24 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.78 -0.24 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.13 -0.22 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.48 -0.22 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.88 -0.21 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.31 -0.21 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.76 -0.20 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.26 -0.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 -0.20 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.17 -0.17 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.76 -0.17 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.51 -0.15 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 -0.15 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.81 -0.03 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.49 -0.02 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.11 -0.12 30 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.13 30 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.67 -0.02 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.44 -0.20 30 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 1.95 -0.08 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.54 -0.08 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 - 31 0 0 -
TOTAL CALL 221 19,654 +127
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 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 65 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 0.03 0.03 0.03 0.01 0.00 46 16 125 -16
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.04 0.04 0.04 0.01 0.00 33 17 620 0
30DEC25 34.00 P 0.05 0.05 0.05 0.01 0.00 28 15 947 -15
30DEC25 35.00 P 0.00 0.00 0.00 0.03 0.00 29 0 195 0
30DEC25 36.00 P 0.12 0.12 0.11 0.06 0.00 27 4 199 -4
30DEC25 37.00 P 0.17 0.19 0.17 0.14 +0.01 28 14 610 0
30DEC25 38.00 P 0.36 0.36 0.31 0.28 +0.02 27 18 489 +8
30DEC25 39.00 P 0.63 0.63 0.53 0.52 +0.04 27 44 1,587 -10
30DEC25 40.00 P 0.98 0.98 0.98 0.88 +0.07 28 2 264 +2
30DEC25 41.00 P 1.49 1.49 1.49 1.38 +0.12 28 1 111 +1
30DEC25 42.00 P 2.06 2.06 2.06 2.00 +0.14 29 1 78 +1
30DEC25 43.00 P 0.00 0.00 0.00 2.75 +0.19 29 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 3.59 +0.22 31 0 77 0
30DEC25 45.00 P 0.00 0.00 0.00 4.51 +0.26 33 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 5.48 +0.40 37 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.49 +0.34 42 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 7.51 +0.49 47 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 8.51 +0.25 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.30 +0.28 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.80 +0.28 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.30 +0.28 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.80 +0.28 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.30 +0.28 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.80 +0.28 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 0.00 31 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 30 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 0.00 30 0 57 0
29JAN26 34.00 P 0.18 0.18 0.18 0.11 +0.01 29 4 68 0
29JAN26 35.00 P 0.25 0.25 0.25 0.19 +0.01 29 1 327 0
29JAN26 36.00 P 0.37 0.37 0.37 0.32 +0.02 29 2 587 -2
29JAN26 37.00 P 0.59 0.59 0.59 0.51 +0.04 30 2 193 0
29JAN26 38.00 P 0.00 0.00 0.00 0.76 +0.05 29 0 114 0
29JAN26 39.00 P 1.10 1.10 1.10 1.10 +0.08 30 1 171 +1
29JAN26 40.00 P 1.59 1.59 1.47 1.52 +0.10 30 11 35 0
29JAN26 41.00 P 2.00 2.00 2.00 2.03 +0.13 30 2 23 0
29JAN26 42.00 P 0.00 0.00 0.00 2.62 +0.15 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.10 -0.02 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.04 +0.37 31 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 4.86 +0.22 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.48 -0.01 27 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.49 +0.09 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.51 +0.25 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.51 +0.25 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.31 +0.18 30 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 11.80 -0.07 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.30 +0.28 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.80 +0.28 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.30 +0.28 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.80 +0.28 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 0.00 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 0.00 30 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 44 0
26FEB26 36.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 0.82 +0.04 30 0 26 0
26FEB26 38.00 P 0.00 0.00 0.00 1.12 +0.05 30 0 254 0
26FEB26 39.00 P 1.55 1.55 1.49 1.49 +0.06 30 15 71 +6
26FEB26 40.00 P 1.93 1.93 1.93 1.93 +0.09 30 4 28 +4
26FEB26 41.00 P 0.00 0.00 0.00 2.44 +0.10 30 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.02 +0.12 31 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.67 +0.13 31 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.27 +0.04 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.86 -0.12 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.69 -0.08 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.55 -0.05 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.75 +0.26 35 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.51 +0.07 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.35 +0.04 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.80 -0.07 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.30 +0.28 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.80 +0.28 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.30 +0.28 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 56 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 51 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 36 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 0.02 +0.01 34 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 +0.07 33 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.28 +0.09 32 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.40 +0.11 32 0 47 0
30MAR26 34.00 P 0.52 0.52 0.52 0.55 +0.13 32 1 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.73 +0.13 32 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.95 +0.14 32 0 882 0
30MAR26 37.00 P 0.00 0.00 0.00 1.24 +0.17 32 0 27 0
30MAR26 38.00 P 1.53 1.53 1.53 1.57 +0.17 32 3 131 -3
30MAR26 39.00 P 0.00 0.00 0.00 1.95 +0.16 31 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 2.40 +0.17 31 0 258 0
30MAR26 41.00 P 0.00 0.00 0.00 3.06 +0.34 33 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.53 +0.24 32 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.13 +0.22 32 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 4.77 +0.20 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.52 +0.22 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.07 0.00 30 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.83 +0.17 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.10 +0.37 36 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.54 -0.07 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.74 +0.43 35 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 11.89 +0.02 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.31 +0.19 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.80 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.30 +0.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.80 +0.28 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 0.07 0.07 0.07 0.01 0.00 31 4 9 +4
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.69 +0.04 31 0 57 0
29JUN26 33.00 P 0.96 0.96 0.96 0.89 +0.04 31 30 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.15 +0.06 31 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.42 +0.07 31 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 1.75 +0.07 31 0 86 0
29JUN26 37.00 P 2.05 2.05 2.05 2.13 +0.10 31 1 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.53 +0.09 32 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 2.96 +0.11 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.48 +0.17 32 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.01 +0.19 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.63 +0.20 32 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.19 +0.08 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.84 +0.16 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.55 +0.13 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.36 +0.25 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.89 +0.08 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.82 +0.21 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.25 +0.10 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.28 +0.05 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.40 0.00 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.85 +0.19 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.94 +0.05 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.33 +0.10 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.80 +0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.66 -0.05 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.08 -0.04 31 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.35 -0.03 31 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 -0.03 31 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.96 -0.04 31 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 -0.03 31 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 2.73 -0.03 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.16 -0.02 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.65 -0.02 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.14 -0.02 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.71 0.00 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.29 0.00 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.92 +0.03 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 -0.15 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.03 -0.16 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.97 +0.20 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.45 -0.17 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.47 +0.10 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.96 +0.08 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.74 +0.09 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.80 -0.18 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.95 +0.15 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.18 +0.18 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.48 +0.20 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.85 +0.22 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.12 +0.03 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 +0.04 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.69 +0.05 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 +0.06 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.36 +0.06 31 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.75 +0.07 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.17 +0.08 31 0 0 0
30DEC26 38.00 P 3.85 3.85 3.85 3.62 +0.09 31 2 2 0
30DEC26 39.00 P 0.00 0.00 0.00 4.12 +0.10 31 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 4.48 -0.04 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.19 +0.12 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.60 -0.05 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.19 -0.05 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.83 +0.14 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.47 +0.14 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.15 -0.08 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.86 -0.10 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.58 +0.17 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.33 +0.19 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.10 +0.18 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.10 +0.12 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.20 +0.22 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.39 - 31 0 0 -
TOTAL PUT 215 14,261 -23
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$ 14.49
30DEC25 8.25 C 0.00 0.00 0.00 6.26 -0.30 68 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.01 -0.30 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.76 -0.30 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.51 -0.28 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.26 -0.30 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.01 -0.30 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.76 -0.30 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.01 -0.31 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.52 -0.27 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.02 -0.30 35 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.52 -0.30 27 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.04 -0.27 32 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.62 -0.21 37 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.12 -0.26 28 0 195 0
30DEC25 14.00 C 0.90 0.90 0.90 0.77 -0.23 29 15 125 +15
30DEC25 14.50 C 0.60 0.60 0.60 0.50 -0.18 31 30 44 0
30DEC25 15.00 C 0.35 0.37 0.30 0.30 -0.14 31 86 1,394 +26
30DEC25 15.50 C 0.23 0.23 0.17 0.17 -0.09 31 344 919 +35
30DEC25 16.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 628 0
30DEC25 16.50 C 0.06 0.06 0.06 0.05 -0.04 33 21 413 0
30DEC25 17.00 C 0.05 0.05 0.05 0.02 -0.02 32 4 841 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 544 0
30DEC25 18.50 C 0.01 0.01 0.01 0.01 0.00 41 24 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.54 -0.30 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.01 -0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.59 -0.22 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.05 -0.28 24 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.55 -0.30 17 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.12 -0.31 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.73 -0.26 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.38 -0.30 33 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.08 -0.22 34 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.82 -0.20 34 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.61 -0.17 34 0 355 0
29JAN26 15.50 C 0.00 0.00 0.00 0.46 -0.13 35 0 986 0
29JAN26 16.00 C 0.00 0.00 0.00 0.34 -0.10 36 0 653 0
29JAN26 16.50 C 0.27 0.27 0.26 0.23 -0.10 36 222 919 +214
29JAN26 17.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 521 0
29JAN26 17.50 C 0.15 0.15 0.15 0.11 -0.05 36 115 336 +37
29JAN26 18.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 327 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 318 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.54 -0.34 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.16 -0.19 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.67 -0.18 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.13 -0.26 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.66 -0.29 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.36 -0.17 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.90 -0.25 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.58 -0.23 34 0 0 0
26FEB26 14.00 C 1.35 1.35 1.35 1.29 -0.22 35 5 30 0
26FEB26 14.50 C 1.10 1.10 1.10 1.04 -0.20 35 13 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.84 -0.16 36 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.67 -0.13 36 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 37 0
26FEB26 16.50 C 0.00 0.00 0.00 0.41 -0.12 37 0 295 0
26FEB26 17.00 C 0.00 0.00 0.00 0.31 -0.10 37 0 288 0
26FEB26 17.50 C 0.28 0.28 0.28 0.23 -0.09 37 15 55 +14
26FEB26 18.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.05 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.33 -0.30 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.08 -0.30 37 0 0 0
30MAR26 8.75 C 5.82 5.82 5.82 5.86 -0.35 47 10 35 +10
30MAR26 9.00 C 0.00 0.00 0.00 5.59 -0.30 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 -0.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.04 -0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.82 -0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.59 -0.34 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.16 -0.26 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.67 -0.29 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.20 -0.31 31 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.81 -0.26 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 -0.25 35 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.11 -0.31 36 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.81 -0.22 36 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.54 -0.20 37 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.30 -0.18 37 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.10 -0.16 38 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.15 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.78 -0.12 39 0 33 0
30MAR26 16.50 C 0.00 0.00 0.00 0.64 -0.12 39 0 165 0
30MAR26 17.00 C 0.00 0.00 0.00 0.52 -0.12 39 0 291 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 -0.10 39 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 -0.08 39 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 -0.07 39 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.10 -0.33 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.86 -0.35 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.63 -0.32 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.41 -0.34 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.19 -0.34 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.97 -0.33 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 -0.30 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 -0.32 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.95 -0.29 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.58 -0.25 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.24 -0.24 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.92 -0.23 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.63 -0.22 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 -0.21 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.10 -0.20 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.87 -0.19 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.66 -0.18 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.48 -0.16 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.31 -0.15 41 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.15 -0.14 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 -0.12 41 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 -0.12 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 -0.11 41 0 34 0
29JUN26 18.50 C 0.00 0.00 0.00 0.71 -0.09 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.09 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 -0.09 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 -0.08 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 -0.27 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 -0.31 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.11 -0.24 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 -0.36 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 -0.34 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.15 -0.30 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.19 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 -0.26 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 -0.10 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.21 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.98 -0.19 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 -0.18 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 -0.15 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.46 -0.16 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 -0.14 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.13 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 -0.11 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 -0.11 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.11 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 -0.08 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 -0.08 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 -0.07 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.28 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 -0.28 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.28 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 -0.31 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 -0.22 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.23 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.21 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.24 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 -0.21 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 -0.21 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 -0.20 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.97 -0.08 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.76 -0.15 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.14 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.13 42 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 -0.13 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 -0.13 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 -0.14 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 -0.15 43 0 10 0
TOTAL CALL 904 19,205 +351
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 326 0
30DEC25 13.50 P 0.13 0.16 0.13 0.14 +0.05 32 68 747 +68
30DEC25 14.00 P 0.22 0.26 0.22 0.28 +0.07 32 171 374 -69
30DEC25 14.50 P 0.48 0.52 0.45 0.50 +0.11 32 395 981 +215
30DEC25 15.00 P 0.73 0.73 0.73 0.81 +0.16 33 5 1,146 +5
30DEC25 15.50 P 0.00 0.00 0.00 1.18 +0.20 34 0 1,843 0
30DEC25 16.00 P 1.47 1.60 1.47 1.62 +0.25 37 31 794 0
30DEC25 16.50 P 0.00 0.00 0.00 2.09 +0.27 40 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.51 +0.28 0 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 3.10 +0.31 54 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 3.59 +0.32 58 0 0 -221
30DEC25 18.50 P 0.00 0.00 0.00 4.09 +0.33 64 0 66 -16
30DEC25 19.00 P 0.00 0.00 0.00 4.63 +0.36 75 0 41 0
30DEC25 19.50 P 0.00 0.00 0.00 5.09 +0.33 74 0 0 -15
30DEC25 20.00 P 0.00 0.00 0.00 5.59 +0.22 78 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.63 +0.41 94 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.74 +0.52 118 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.60 +0.37 106 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.59 +0.36 111 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.72 +0.50 140 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.66 +0.44 138 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.61 +0.38 135 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.71 +0.46 159 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 30 0
29JAN26 13.00 P 0.21 0.21 0.21 0.24 +0.05 36 4 138 0
29JAN26 13.50 P 0.34 0.34 0.34 0.38 +0.06 36 100 109 +20
29JAN26 14.00 P 0.57 0.57 0.57 0.58 +0.10 36 5 133 0
29JAN26 14.50 P 0.80 0.80 0.80 0.81 +0.10 36 10 175 +6
29JAN26 15.00 P 0.00 0.00 0.00 1.11 +0.14 37 0 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.45 +0.17 38 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.83 +0.20 38 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.24 +0.22 39 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.69 +0.24 41 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.15 +0.32 43 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.59 +0.32 42 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.10 +0.29 47 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.65 +0.38 55 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 5.16 +0.37 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.59 +0.22 57 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.63 +0.41 68 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.74 +0.52 84 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.60 +0.37 76 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 55 0
26FEB26 12.50 P 0.22 0.22 0.22 0.25 +0.03 36 15 84 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 55 0
26FEB26 13.50 P 0.52 0.52 0.52 0.55 +0.08 37 2 105 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.77 +0.10 37 0 270 0
26FEB26 14.50 P 0.93 0.93 0.93 1.01 +0.11 37 15 259 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.30 +0.12 38 0 34 0
26FEB26 15.50 P 0.00 0.00 0.00 1.63 +0.15 38 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.91 +0.09 35 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.28 +0.09 35 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.80 +0.21 40 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.24 +0.23 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.70 +0.25 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.18 +0.36 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.66 +0.30 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.16 +0.35 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.59 +0.22 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.63 +0.27 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.74 +0.51 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.40 +0.04 38 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.56 +0.07 38 0 61 0
30MAR26 13.50 P 0.69 0.69 0.69 0.75 +0.09 38 8 55 +8
30MAR26 14.00 P 0.00 0.00 0.00 0.98 +0.11 39 0 34 0
30MAR26 14.50 P 1.20 1.20 1.20 1.24 +0.12 39 2 251 +2
30MAR26 15.00 P 0.00 0.00 0.00 1.53 +0.13 40 0 253 0
30MAR26 15.50 P 0.00 0.00 0.00 1.85 +0.15 40 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.14 +0.11 39 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.46 +0.07 37 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.88 +0.14 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.26 +0.09 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.74 +0.15 40 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.28 +0.26 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.74 +0.25 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.22 +0.27 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.59 +0.22 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.63 +0.27 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.74 +0.45 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.61 +0.35 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.59 +0.35 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.72 +0.50 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.66 +0.44 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.61 +0.38 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.71 +0.46 83 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.01 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 +0.04 42 0 26 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 +0.05 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 +0.06 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 +0.08 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 +0.08 42 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.10 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.75 +0.13 43 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 2.05 +0.13 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.36 +0.14 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 +0.15 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 +0.16 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.41 +0.18 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.79 +0.18 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 +0.21 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.61 +0.21 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.04 +0.23 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.48 +0.24 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.92 +0.24 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.84 +0.25 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.76 +0.25 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.70 +0.28 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.64 +0.26 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.72 +0.40 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.66 +0.35 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.61 +0.34 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.71 +0.46 66 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.04 42 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.05 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 +0.03 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.07 41 0 0 0
29SEP26 12.50 P 1.12 1.12 1.12 1.20 +0.08 41 2 52 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.09 41 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.10 41 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.09 41 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.11 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.50 +0.15 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 +0.12 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 +0.14 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.13 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.14 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 +0.15 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 +0.16 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.20 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.15 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.84 +0.15 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.24 +0.21 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.12 +0.24 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 +0.24 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.89 +0.24 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.84 +0.29 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.74 +0.25 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.79 +0.34 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.66 +0.29 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.71 +0.35 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 +0.02 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 +0.04 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.91 +0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.09 42 0 0 0
30DEC26 14.50 P 2.41 2.41 2.41 2.51 +0.10 42 17 61 +17
30DEC26 15.00 P 0.00 0.00 0.00 2.78 +0.13 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 +0.09 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 +0.13 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.82 +0.17 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.16 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 +0.24 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.87 +0.11 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 +0.18 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.65 +0.21 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.06 +0.22 42 0 0 0
TOTAL PUT 850 26,417 +54
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$ 92.40
30DEC25 49.00 C 0.00 0.00 0.00 43.89 -1.03 132 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.89 -1.23 128 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.40 -1.23 120 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.71 -1.21 98 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 35.41 -1.23 103 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.73 -1.21 84 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 30.24 -1.20 77 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 27.74 -1.21 70 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.45 -1.22 73 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.96 -1.23 67 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.28 -1.21 52 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 17.80 -1.20 47 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 15.08 -1.37 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.59 -1.36 18 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.10 -1.36 16 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 7.66 -1.33 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 5.35 -1.24 17 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 3.35 -1.04 17 0 248 0
30DEC25 92.50 C 1.81 1.81 1.81 1.82 -0.84 17 2 450 +2
30DEC25 95.00 C 0.97 0.97 0.97 0.83 -0.50 17 1 1,483 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.34 -0.24 17 0 532 0
30DEC25 100.00 C 0.22 0.22 0.19 0.11 -0.10 17 3 429 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.03 17 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 25.66 -1.02 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.18 -1.01 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.71 -1.03 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.06 -1.17 34 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.30 -1.66 19 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 12.85 -1.35 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.47 -1.31 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.20 -1.25 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.14 -1.14 18 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 4.49 -0.86 19 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 2.93 -0.87 18 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 1.84 -0.64 18 0 30 0
29JAN26 97.50 C 1.10 1.10 1.10 1.12 -0.42 19 1 61 0
29JAN26 100.00 C 0.00 0.00 0.00 0.63 -0.28 19 0 95 0
29JAN26 102.50 C 0.00 0.00 0.00 0.32 -0.18 18 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.10 19 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 -0.05 19 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.88 -1.24 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.43 -1.22 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.00 -0.99 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.41 -1.39 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.55 -1.41 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.17 -1.32 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.89 -1.27 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.76 -1.20 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 6.83 -1.10 19 0 0 0
26FEB26 90.00 C 5.48 5.48 5.38 5.26 -1.04 20 60 210 +60
26FEB26 92.50 C 0.00 0.00 0.00 3.76 -0.88 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 2.62 -0.70 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.79 -0.53 19 0 262 0
26FEB26 100.00 C 1.30 1.30 1.30 1.18 -0.41 19 2 61 0
26FEB26 102.50 C 0.00 0.00 0.00 0.74 -0.29 19 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 0.45 -0.19 19 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.26 -0.13 19 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.08 -0.05 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.67 -1.24 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.24 -1.21 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.00 -0.98 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.49 -1.03 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.04 -1.20 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.39 -1.25 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.97 -1.20 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.56 -1.18 33 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.16 -1.17 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.79 -1.17 29 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 15.94 -1.29 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.68 -1.24 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.55 -1.17 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.56 -1.09 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.77 -0.98 21 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 6.18 -0.86 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 4.82 -0.74 21 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.67 -0.62 21 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.66 -0.58 20 0 1 0
30MAR26 100.00 C 1.97 1.97 1.97 1.97 -0.46 20 3 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.42 -0.37 21 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.04 -0.23 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.71 -0.17 21 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 -0.12 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.31 -0.09 21 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 -0.06 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.51 -1.43 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.13 -1.21 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.77 -1.20 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.51 -1.11 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.11 -1.19 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.78 -1.24 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.03 -1.76 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.95 -1.25 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.01 -1.19 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.20 -1.13 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.55 -1.05 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.06 -0.96 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.72 -0.90 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.54 -0.84 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 4.54 -0.74 21 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 3.71 -0.61 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.97 -0.58 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.41 -0.43 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.90 -0.41 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.49 -0.34 22 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.12 -0.33 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.85 -0.25 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.66 -0.18 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.50 -0.16 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.37 -0.13 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.14 -1.25 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.79 -1.09 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.51 -1.13 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.32 -1.13 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.22 -1.27 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.77 -1.21 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.00 -1.14 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.35 -1.06 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.80 -1.04 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.44 -0.96 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.19 -0.86 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.03 -0.86 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.07 -0.74 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.17 -0.69 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.28 -0.60 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.63 -0.54 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.07 -0.50 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.66 -0.34 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.18 -0.38 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 -0.33 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.50 -0.33 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.26 -0.25 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.02 -0.25 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.91 -1.28 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.10 -0.97 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.04 -0.95 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.92 -1.06 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.82 -1.23 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.14 -1.09 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.61 -1.01 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.15 -0.96 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.83 -0.92 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.61 -0.82 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.48 -0.82 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.49 -0.71 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.55 -0.71 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.59 -0.77 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.85 -0.58 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.24 -0.48 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.66 -0.48 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.28 -0.30 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.82 -0.39 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.43 - 23 0 0 -
TOTAL CALL 72 14,402 +60
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 68 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 57 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC25 65.00 P 0.00 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 43 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 761 0
30DEC25 82.50 P 0.09 0.11 0.09 0.02 +0.01 19 12 696 +12
30DEC25 85.00 P 0.13 0.20 0.13 0.07 +0.04 18 11 1,769 -1
30DEC25 87.50 P 0.00 0.00 0.00 0.26 +0.14 17 0 1,116 0
30DEC25 90.00 P 0.82 0.82 0.82 0.77 +0.34 17 1 695 0
30DEC25 92.50 P 1.52 1.52 1.48 1.72 +0.57 17 2 490 -1
30DEC25 95.00 P 0.00 0.00 0.00 3.27 +0.95 17 0 227 0
30DEC25 97.50 P 0.00 0.00 0.00 5.28 +1.16 17 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 7.61 +1.31 17 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 10.10 +1.36 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 12.60 +1.36 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.10 +1.36 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 17.60 +1.36 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.10 +1.36 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 22.60 +1.36 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.10 +1.36 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.60 +1.36 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.10 +1.36 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 67 0
29JAN26 75.00 P 0.10 0.11 0.10 0.01 0.00 20 6 47 +6
29JAN26 77.50 P 0.17 0.17 0.15 0.02 +0.01 19 48 70 +46
29JAN26 80.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 133 0
29JAN26 82.50 P 0.00 0.00 0.00 0.16 +0.05 18 0 345 0
29JAN26 85.00 P 0.50 0.60 0.50 0.40 +0.13 19 12 1,327 +1
29JAN26 87.50 P 1.00 1.00 1.00 0.85 +0.24 19 1 575 0
29JAN26 90.00 P 1.61 1.61 1.61 1.59 +0.40 19 1 349 0
29JAN26 92.50 P 0.00 0.00 0.00 2.61 +0.56 18 0 34 0
29JAN26 95.00 P 3.72 3.72 3.72 4.02 +0.78 18 5 55 0
29JAN26 97.50 P 0.00 0.00 0.00 5.82 +0.96 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 7.88 +1.12 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 10.16 +1.25 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 12.60 +1.34 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 15.10 +1.36 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 17.60 +1.36 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.10 +1.36 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.60 +1.36 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.10 +1.36 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 27.60 +1.36 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.10 +1.36 0 0 0 0
26FEB26 67.50 P 0.11 0.11 0.11 0.01 0.00 24 12 25 +12
26FEB26 70.00 P 0.11 0.13 0.11 0.01 0.00 22 8 47 +8
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 10 0
26FEB26 80.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.39 +0.09 19 0 617 0
26FEB26 85.00 P 0.95 0.99 0.95 0.77 +0.18 19 120 227 +99
26FEB26 87.50 P 0.00 0.00 0.00 1.34 +0.28 19 0 66 0
26FEB26 90.00 P 0.00 0.00 0.00 2.18 +0.42 19 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 3.20 +0.51 19 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 4.59 +0.71 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 6.29 +0.88 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.22 +1.01 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.36 +1.14 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.66 +1.25 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.10 +1.33 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.60 +1.36 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.10 +1.36 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.60 +1.36 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.10 +1.36 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.60 +1.36 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 0.10 0.10 0.10 0.01 0.00 33 1 61 +1
30MAR26 57.50 P 0.10 0.11 0.10 0.01 0.00 30 11 41 +11
30MAR26 60.00 P 0.10 0.11 0.10 0.01 0.00 28 2 69 +2
30MAR26 62.50 P 0.12 0.15 0.12 0.01 0.00 25 23 66 +23
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 +0.09 21 0 19 0
30MAR26 80.00 P 0.77 0.77 0.77 0.49 +0.13 21 6 216 +6
30MAR26 82.50 P 0.00 0.00 0.00 0.85 +0.20 21 0 11 0
30MAR26 85.00 P 1.32 1.50 1.32 1.37 +0.30 21 3 16 +3
30MAR26 87.50 P 0.00 0.00 0.00 2.08 +0.41 21 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.92 +0.43 21 0 0 0
30MAR26 92.50 P 3.80 3.80 3.80 4.06 +0.65 21 1 2 +1
30MAR26 95.00 P 0.00 0.00 0.00 5.43 +0.76 21 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.03 +0.89 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.83 +1.01 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.81 +1.11 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.95 +1.19 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.23 +1.26 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.62 +1.32 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.10 +1.36 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.60 +1.36 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.10 +1.36 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.60 +1.36 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.10 +1.36 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 +0.02 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.41 +0.06 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.66 +0.08 22 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 1.00 +0.11 22 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.46 +0.15 22 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.05 +0.19 22 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.81 +0.27 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.67 +0.30 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.66 +0.43 21 0 31 0
29JUN26 92.50 P 5.40 5.40 5.40 5.90 +0.55 21 2 2 +2
29JUN26 95.00 P 0.00 0.00 0.00 7.26 +0.60 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.76 +0.66 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.44 +0.76 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.24 +0.87 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.14 +0.93 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.14 +0.98 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.96 +0.77 19 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.47 +1.32 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.75 +1.41 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.14 +1.27 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.60 +1.33 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.10 +1.36 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.04 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.06 23 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.98 +0.12 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.37 +0.13 23 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.86 +0.16 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.47 +0.19 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.22 +0.25 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.10 +0.34 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.99 +0.33 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.06 +0.44 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.31 +0.53 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.65 +0.54 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 10.16 +0.64 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.76 +0.71 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.48 +0.76 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.30 +0.86 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.97 +0.66 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.81 +0.70 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.85 +0.73 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.96 +0.76 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.14 +0.82 19 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.87 +1.60 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.21 +1.44 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 +0.10 23 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 +0.19 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.92 +0.17 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.52 +0.22 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 +0.29 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.99 +0.30 23 0 0 0
30DEC26 85.00 P 4.55 4.55 4.55 4.83 +0.27 23 10 10 +10
30DEC26 87.50 P 0.00 0.00 0.00 5.91 +0.38 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.94 +0.41 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.20 +0.58 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.54 +0.59 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.03 +0.68 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.59 +0.71 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.29 +0.81 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.03 +0.83 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.61 +0.63 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.54 +0.67 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.53 +0.69 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.58 +0.74 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.66 - 21 0 0 -
TOTAL PUT 298 14,556 +241
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$ 14.02
30DEC25 9.00 C 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.29 -0.10 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.09 -0.05 74 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.63 -0.04 75 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.05 -0.09 38 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.56 -0.10 38 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.06 -0.11 30 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.58 -0.11 28 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 1.12 -0.11 26 0 409 0
30DEC25 13.50 C 0.00 0.00 0.00 0.72 -0.09 25 0 870 0
30DEC25 14.00 C 0.39 0.42 0.39 0.42 -0.07 25 2 423 0
30DEC25 14.50 C 0.22 0.22 0.21 0.21 -0.06 25 17 1,068 -5
30DEC25 15.00 C 0.11 0.11 0.11 0.11 -0.03 27 2 608 +2
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 122 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 835 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.06 -0.13 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.82 -0.12 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.57 -0.12 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.32 -0.12 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.09 -0.06 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.63 -0.06 47 0 0 0
29JAN26 11.00 C 3.08 3.08 3.08 3.08 -0.11 27 5 130 +5
29JAN26 11.50 C 0.00 0.00 0.00 2.66 -0.01 38 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.19 -0.04 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.72 -0.07 30 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.26 -0.11 26 0 300 0
29JAN26 13.50 C 0.00 0.00 0.00 0.93 -0.09 27 0 135 0
29JAN26 14.00 C 0.00 0.00 0.00 0.65 -0.07 27 0 102 0
29JAN26 14.50 C 0.00 0.00 0.00 0.43 -0.05 27 0 149 0
29JAN26 15.00 C 0.27 0.27 0.27 0.28 -0.05 27 2 174 0
29JAN26 15.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 38 0
29JAN26 16.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.09 -0.12 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.84 -0.12 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.59 -0.12 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.33 -0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.10 -0.12 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.63 -0.13 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.15 -0.19 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.69 -0.07 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.27 -0.04 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.74 -0.21 24 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.42 -0.07 28 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 1.08 -0.08 27 0 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.81 -0.07 27 0 112 0
26FEB26 14.50 C 0.00 0.00 0.00 0.61 -0.05 28 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 34 0
26FEB26 16.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 19 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.87 -0.12 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.62 -0.12 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.23 -0.09 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.66 -0.18 30 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 3.18 -0.16 28 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.74 -0.11 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.31 -0.10 28 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.94 -0.19 29 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.61 -0.05 30 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.28 -0.08 29 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 1.03 -0.07 30 0 349 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 -0.08 30 0 269 0
30MAR26 15.00 C 0.00 0.00 0.00 0.64 -0.05 30 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.49 -0.05 30 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 194 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 -0.05 30 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 38 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 43 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 -0.11 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 -0.14 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.44 -0.13 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.23 -0.09 33 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.73 -0.12 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.30 -0.10 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.87 -0.10 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.49 -0.11 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.14 -0.12 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.05 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.08 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 -0.05 30 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 -0.03 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 0.92 -0.05 31 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 -0.07 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.64 -0.04 32 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.53 -0.02 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 -0.01 32 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 21 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.19 -0.12 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.96 -0.12 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.73 -0.11 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 -0.12 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.28 -0.12 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.80 -0.17 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 -0.12 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.00 -0.09 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.66 -0.09 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 -0.08 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.08 -0.08 32 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.08 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 -0.13 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 -0.06 33 0 118 0
29SEP26 15.00 C 1.16 1.16 1.16 1.26 -0.02 33 1 15 0
29SEP26 15.50 C 1.01 1.01 1.01 1.06 -0.05 33 2 9 0
29SEP26 16.00 C 0.00 0.00 0.00 0.92 -0.05 33 0 171 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.05 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.05 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.05 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.77 -0.11 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.56 -0.10 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 -0.10 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.95 -0.10 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 -0.10 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.23 -0.09 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.91 -0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.62 -0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 -0.07 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.06 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.04 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
TOTAL CALL 31 13,556 +2
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 57 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 36 0 205 0
30DEC25 12.00 P 0.02 0.02 0.02 0.01 0.00 29 5 690 0
30DEC25 12.50 P 0.04 0.04 0.04 0.02 0.00 26 45 532 +45
30DEC25 13.00 P 0.08 0.08 0.08 0.07 +0.01 26 5 694 +5
30DEC25 13.50 P 0.20 0.20 0.20 0.18 +0.02 26 3 460 +3
30DEC25 14.00 P 0.38 0.38 0.38 0.38 +0.04 26 10 363 +10
30DEC25 14.50 P 0.71 0.71 0.71 0.69 +0.06 27 3 67 0
30DEC25 15.00 P 0.00 0.00 0.00 1.08 +0.08 28 0 197 0
30DEC25 15.50 P 0.00 0.00 0.00 1.53 +0.09 31 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.01 +0.10 34 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.49 +0.09 35 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 2.99 +0.10 40 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.49 +0.13 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.00 +0.11 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.50 +0.14 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.13 +0.25 86 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.49 +0.13 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.00 +0.11 78 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.03 +0.07 95 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.99 +0.11 94 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.98 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.99 +0.11 106 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 42 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 34 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 28 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 0.00 28 0 119 0
29JAN26 12.50 P 0.11 0.11 0.11 0.11 +0.01 28 8 78 +8
29JAN26 13.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 161 0
29JAN26 13.50 P 0.00 0.00 0.00 0.36 +0.03 27 0 126 0
29JAN26 14.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 0.87 +0.05 28 0 129 0
29JAN26 15.00 P 0.00 0.00 0.00 1.23 +0.07 29 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.63 +0.17 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.07 +0.09 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.50 +0.05 28 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.02 +0.10 35 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.49 +0.13 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.00 +0.11 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.50 +0.14 43 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 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.50 +0.05 28 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.72 +0.05 28 0 72 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 +0.04 28 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.64 -0.01 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.07 +0.01 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.61 +0.11 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.06 +0.09 33 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.49 +0.06 29 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.01 +0.03 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.50 +0.14 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.07 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 0.00 30 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.46 +0.03 30 0 130 0
30MAR26 13.50 P 0.00 0.00 0.00 0.64 +0.03 29 0 74 0
30MAR26 14.00 P 0.90 0.90 0.90 0.88 +0.03 30 10 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 +0.05 30 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 +0.05 30 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.86 +0.06 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.26 +0.07 32 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.71 +0.11 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.14 +0.10 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.59 +0.07 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 +0.09 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.50 +0.06 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.13 +0.23 45 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.49 +0.13 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.00 +0.11 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.03 +0.07 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.99 +0.11 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.98 +0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.99 +0.11 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 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 0.18 +0.01 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 +0.03 31 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.04 31 0 110 0
29JUN26 13.00 P 0.90 0.90 0.90 0.89 +0.06 31 15 1,775 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.05 31 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 +0.07 31 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.07 32 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 +0.04 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 +0.09 32 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 +0.06 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.20 +0.06 33 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.06 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.08 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 +0.08 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.12 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 +0.13 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 +0.11 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.33 +0.13 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.01 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.02 34 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 +0.02 34 0 21 0
29SEP26 12.00 P 0.82 0.83 0.82 0.82 +0.03 34 24 117 -8
29SEP26 12.50 P 0.00 0.00 0.00 1.02 +0.03 34 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.25 +0.04 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.51 +0.05 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 +0.05 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 +0.06 35 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.06 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 +0.08 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 +0.07 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.52 +0.09 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.09 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 +0.09 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 +0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 +0.05 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 +0.05 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 +0.06 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.07 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.96 +0.07 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 +0.07 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 +0.08 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 +0.08 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 +0.09 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 +0.09 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 +0.10 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.46 +0.10 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 -0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.19 +0.09 34 0 0 0
TOTAL PUT 128 9,897 +63
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$ 52.40
30DEC25 37.00 C 0.00 0.00 0.00 15.51 -0.03 55 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.51 +0.03 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.51 +0.02 46 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.50 -0.05 38 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.53 -0.02 43 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.50 +0.01 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.79 +0.29 54 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.51 +0.02 26 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.51 0.00 22 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.52 +0.02 21 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.52 -0.03 18 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.53 +0.02 16 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.52 -0.03 11 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 2.54 -0.04 10 0 156 0
30DEC25 52.50 C 0.56 0.56 0.56 0.56 -0.04 9 1 716 +1
30DEC25 55.00 C 0.04 0.04 0.04 0.03 -0.01 10 10 154 -10
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 26 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.60 +0.02 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.58 +0.01 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.58 -0.08 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.79 +0.17 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.62 +0.01 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.63 -0.14 12 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.64 +0.01 12 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.66 +0.02 12 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.72 +0.02 12 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.80 -0.01 11 0 55 0
29JAN26 52.50 C 0.00 0.00 0.00 0.99 -0.01 11 0 132 0
29JAN26 55.00 C 0.00 0.00 0.00 0.20 -0.01 11 0 133 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 12.65 -0.08 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.69 -0.04 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.71 -0.03 15 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.79 +0.05 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.68 -0.03 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.73 -0.29 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.67 -0.33 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.72 -0.07 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.77 -0.21 9 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.90 -0.01 12 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.03 0.00 11 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.28 -0.01 11 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 0.38 -0.01 11 0 111 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -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 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.75 +0.06 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.71 +0.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.77 +0.01 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.19 +0.46 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.81 +0.08 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.78 +0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.86 +0.03 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.85 +0.03 12 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.83 -0.19 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.88 -0.12 11 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.93 +0.01 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.92 -0.06 9 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.06 -0.02 11 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 3.22 -0.03 11 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.59 -0.01 11 0 185 0
30MAR26 55.00 C 0.57 0.58 0.57 0.63 -0.03 11 7 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.19 -0.01 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 12 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 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.19 +0.16 26 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 12.15 +0.14 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.02 -0.03 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.09 +0.03 16 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 9.06 0.00 11 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.03 -0.10 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.11 -0.05 10 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.16 -0.13 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.22 -0.06 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.33 -0.09 10 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.68 -0.02 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.06 0.00 12 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 1.00 +0.03 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.40 -0.01 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 0.00 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 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.19 +0.16 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.15 +0.11 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.11 -0.03 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.09 +0.03 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.09 +0.02 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.06 -0.07 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 7.11 -0.05 9 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.16 -0.13 10 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.44 +0.10 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.64 0.00 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.90 +0.01 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.38 +0.04 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 +0.04 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 +0.04 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 +0.03 12 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.11 -0.03 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.09 -0.03 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.11 -0.05 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.21 +0.08 13 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.11 -0.07 9 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.39 -0.04 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.57 -0.04 13 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.80 -0.05 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.11 -0.04 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.68 -0.03 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.61 -0.02 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 -0.01 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 -0.01 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 0.00 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 0.00 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 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 18 2,220 -9
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 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 27 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 268 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 10 0 254 0
30DEC25 52.50 P 0.75 0.75 0.70 0.53 -0.03 9 6 224 +3
30DEC25 55.00 P 0.00 0.00 0.00 2.62 +0.01 13 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.60 -0.18 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.10 -0.25 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.60 -0.33 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.10 -0.40 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.60 -0.30 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.10 -0.01 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.60 -0.48 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.10 -0.53 0 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 19 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 0.00 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 0.12 -0.01 10 0 64 0
29JAN26 52.50 P 1.03 1.03 1.03 0.85 -0.01 10 1 62 +1
29JAN26 55.00 P 0.00 0.00 0.00 2.68 +0.02 12 0 30 0
29JAN26 57.50 P 0.00 0.00 0.00 5.13 +0.02 17 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.65 -0.13 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.10 -0.25 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.63 -0.30 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.16 -0.34 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.64 -0.26 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.16 -0.02 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.60 -0.48 0 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 0.02 +0.01 11 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 0.29 0.29 0.29 0.22 -0.01 10 4 31 -4
26FEB26 52.50 P 0.00 0.00 0.00 1.01 -0.01 11 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 2.73 -0.01 11 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.21 +0.10 17 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.65 -0.13 20 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.10 -0.25 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.63 -0.30 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.16 -0.34 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.70 -0.20 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.16 -0.02 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.62 -0.46 42 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 0.02 -0.01 11 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 0.00 11 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 0.00 11 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 -0.02 11 0 82 0
30MAR26 52.50 P 0.00 0.00 0.00 1.23 -0.01 11 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 2.86 -0.01 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.21 +0.10 15 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.65 -0.13 18 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.11 -0.24 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.63 -0.30 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.16 -0.34 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.70 -0.20 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.16 -0.02 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.62 -0.46 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.10 -0.53 0 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 0.00 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.01 12 0 6 0
29JUN26 45.00 P 0.13 0.15 0.13 0.15 +0.01 12 6 8 +6
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.03 12 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 +0.03 12 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.62 +0.03 12 0 17 0
29JUN26 49.00 P 0.00 0.00 0.00 0.91 +0.05 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.27 0.00 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.59 +0.06 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.40 +0.07 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.55 +0.02 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.85 -0.01 13 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.27 0.00 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.65 -0.12 13 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.13 -0.03 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.70 0.00 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.15 +0.07 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.67 +0.51 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 +0.02 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.02 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 +0.04 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.48 +0.05 12 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.68 +0.06 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.95 +0.08 12 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 +0.06 12 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.69 +0.09 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 2.97 +0.10 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.79 +0.10 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.85 +0.09 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.14 +0.07 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.56 +0.06 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.05 +0.15 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.39 +0.06 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.70 -0.19 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.15 +0.05 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.67 -0.01 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 0.00 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 +0.01 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.01 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 0.00 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.63 +0.01 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.85 +0.01 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.12 +0.01 12 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.45 +0.02 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.89 +0.02 13 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 3.17 +0.03 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.80 +0.03 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.96 +0.05 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.21 +0.05 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.58 +0.04 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.07 +0.12 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.46 +0.13 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.70 -0.19 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.15 +0.05 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.67 -0.01 23 0 0 0
TOTAL PUT 17 3,642 +6
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$ 27.04
30DEC25 15.50 C 0.00 0.00 0.00 11.58 +0.10 74 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.08 +0.08 68 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.58 +0.20 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.08 +0.16 49 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.58 0.00 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.05 +0.13 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.55 +0.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.04 -0.03 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.59 +0.07 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.09 +0.04 41 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.09 +0.17 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.07 +0.14 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.05 +0.08 0 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 3.11 +0.14 22 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 2.14 +0.13 19 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 1.30 +0.10 20 0 409 0
30DEC25 27.00 C 0.82 0.82 0.72 0.68 +0.07 21 116 340 +85
30DEC25 28.00 C 0.36 0.40 0.34 0.30 +0.04 21 17 178 +1
30DEC25 29.00 C 0.17 0.17 0.17 0.11 +0.02 22 2 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.61 +0.03 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.11 +0.03 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.62 +0.18 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.12 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.63 +0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.14 +0.09 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.12 +0.20 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.24 +0.22 22 0 95 0
29JAN26 25.00 C 2.61 2.61 2.61 2.36 +0.09 21 1 47 0
29JAN26 26.00 C 1.83 1.84 1.83 1.63 +0.09 22 30 90 -15
29JAN26 27.00 C 1.17 1.17 1.17 1.07 +0.10 23 15 60 +15
29JAN26 28.00 C 0.73 0.73 0.73 0.65 +0.09 23 2 80 0
29JAN26 29.00 C 0.38 0.41 0.38 0.37 +0.07 23 7 1,430 +7
29JAN26 30.00 C 0.20 0.21 0.20 0.19 +0.03 23 20 274 +20
29JAN26 31.00 C 0.12 0.12 0.12 0.09 +0.01 23 18 33 +18
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.17 -0.03 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.64 +0.05 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.17 -0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.67 0.00 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.17 +0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.33 +0.18 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.27 +0.18 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.37 +0.06 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.58 +0.06 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.89 +0.07 23 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 1.33 +0.05 23 0 91 0
26FEB26 28.00 C 0.00 0.00 0.00 0.90 +0.04 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.58 +0.03 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 15 0
26FEB26 31.00 C 0.25 0.25 0.25 0.23 +0.03 24 5 5 +5
26FEB26 32.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 11.70 11.70 11.70 11.64 +0.16 0 5 10 -5
30MAR26 16.00 C 11.50 11.50 11.50 11.09 +0.08 0 5 15 -5
30MAR26 16.50 C 0.00 0.00 0.00 10.64 +0.10 0 0 7 0
30MAR26 17.00 C 10.50 10.50 10.20 10.18 +0.14 0 10 25 -5
30MAR26 17.50 C 0.00 0.00 0.00 9.62 +0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.17 -0.03 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.68 +0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.24 +0.06 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.76 +0.09 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.25 +0.09 22 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.40 +0.22 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.27 -0.02 16 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.64 +0.21 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.80 +0.21 29 0 0 0
30MAR26 25.00 C 3.25 3.25 3.25 2.91 +0.07 25 1 1 +1
30MAR26 26.00 C 0.00 0.00 0.00 2.26 +0.06 25 0 15 0
30MAR26 27.00 C 1.89 1.89 1.89 1.71 +0.03 25 4 11 +4
30MAR26 28.00 C 0.00 0.00 0.00 1.28 +0.03 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.68 +0.04 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 0.00 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.93 +0.20 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.38 +0.15 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.93 +0.23 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.44 +0.12 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.98 +0.14 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.49 +0.12 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.04 +0.26 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.58 +0.12 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.68 +0.16 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.84 +0.21 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.91 +0.11 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.20 +0.17 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.49 +0.14 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.86 +0.12 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.31 +0.10 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.79 +0.08 25 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.45 +0.11 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.13 +0.06 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.87 +0.05 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.99 +0.22 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.50 +0.18 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.10 +0.26 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.63 +0.26 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.16 +0.25 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.68 +0.21 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.80 +0.22 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.97 +0.22 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.16 +0.16 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.49 +0.21 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.83 +0.16 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.24 +0.11 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.75 +0.19 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.34 +0.20 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.91 +0.13 28 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 +0.08 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 +0.11 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 +0.09 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 +0.07 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.64 +0.16 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.19 +0.16 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.77 +0.18 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.95 +0.15 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.18 +0.21 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.39 +0.17 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.77 +0.15 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.13 +0.09 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.64 +0.15 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.19 +0.16 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.77 +0.23 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.33 +0.16 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.01 +0.14 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.77 +0.13 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.12 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.29 +0.10 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.11 +0.10 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.78 +0.08 28 0 0 0
TOTAL CALL 258 4,889 +126
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 315 0
30DEC25 26.00 P 0.00 0.00 0.00 0.24 -0.07 22 0 431 0
30DEC25 27.00 P 0.53 0.60 0.53 0.62 -0.09 22 23 224 +3
30DEC25 28.00 P 0.00 0.00 0.00 1.25 -0.11 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.09 -0.15 26 0 14 0
30DEC25 30.00 P 0.00 0.00 0.00 3.03 -0.17 29 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.04 -0.16 37 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.04 -0.16 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.01 -0.19 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.04 -0.16 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.04 -0.16 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.04 -0.16 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.02 -0.18 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 24 0 76 0
29JAN26 24.00 P 0.12 0.14 0.12 0.11 -0.01 24 12 50 -11
29JAN26 25.00 P 0.24 0.24 0.23 0.26 -0.03 24 30 95 -2
29JAN26 26.00 P 0.00 0.00 0.00 0.53 -0.04 24 0 59 0
29JAN26 27.00 P 0.84 0.88 0.84 0.93 -0.07 23 8 50 +1
29JAN26 28.00 P 0.00 0.00 0.00 1.53 -0.06 24 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 2.22 -0.25 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.16 -0.05 27 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.04 -0.17 27 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.04 -0.16 32 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.01 -0.19 34 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.17 -0.03 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.04 -0.16 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.04 -0.16 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 23.00 P 0.13 0.13 0.12 0.09 -0.03 23 30 44 +20
26FEB26 24.00 P 0.21 0.22 0.21 0.21 -0.04 24 15 67 +12
26FEB26 25.00 P 0.00 0.00 0.00 0.41 -0.06 24 0 41 0
26FEB26 26.00 P 0.00 0.00 0.00 0.73 -0.06 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.16 -0.07 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.74 -0.06 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.42 -0.13 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.27 -0.10 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.16 -0.05 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.13 -0.08 31 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.02 -0.18 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.17 -0.03 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.04 -0.16 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.04 -0.16 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 24 0
30MAR26 23.00 P 0.28 0.28 0.28 0.24 -0.03 26 52 63 -9
30MAR26 24.00 P 0.00 0.00 0.00 0.42 -0.06 26 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 -0.07 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 -0.06 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.52 -0.04 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.06 -0.06 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.69 -0.12 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.48 -0.03 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.25 -0.12 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.13 -0.11 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.03 -0.20 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.17 -0.03 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.04 -0.16 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.04 -0.16 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.02 -0.18 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.06 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.88 -0.09 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 -0.11 25 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.66 -0.13 24 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.23 -0.08 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.75 -0.25 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.39 -0.18 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 -0.19 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.84 -0.20 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.63 -0.22 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.46 -0.22 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 -0.22 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.20 -0.49 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.10 -0.52 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 -0.24 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 0.00 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 18 0
29SEP26 20.00 P 0.42 0.42 0.42 0.38 -0.01 28 2 23 -2
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.02 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 -0.05 28 1 41 -1
29SEP26 23.00 P 0.00 0.00 0.00 1.03 -0.10 27 0 46 0
29SEP26 24.00 P 1.34 1.34 1.34 1.39 -0.03 27 1 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 -0.06 27 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.14 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.75 -0.12 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.13 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.96 -0.21 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 -0.17 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.48 -0.17 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 -0.17 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.06 -0.17 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.89 -0.18 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.72 -0.18 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.58 -0.19 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 -0.18 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 0.00 28 0 0 0
30DEC26 21.00 P 0.75 0.75 0.75 0.77 -0.02 28 15 15 +15
30DEC26 22.00 P 1.00 1.00 1.00 1.04 -0.03 28 2 2 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.36 -0.03 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 -0.11 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.10 -0.10 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.65 -0.02 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.11 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.65 -0.14 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.28 -0.16 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.02 -0.13 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 -0.14 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 -0.16 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.30 -0.14 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.11 -0.16 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 -0.13 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.79 -0.11 28 0 0 0
TOTAL PUT 191 3,124 +28
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$ 404.20
05DEC25 295.00 C 0.00 0.00 0.00 109.33 -5.95 168 0 0 0
05DEC25 300.00 C 0.00 0.00 0.00 104.26 -6.02 128 0 0 0
05DEC25 310.00 C 0.00 0.00 0.00 94.42 -5.86 158 0 0 0
05DEC25 320.00 C 0.00 0.00 0.00 84.44 -5.84 143 0 0 0
05DEC25 330.00 C 0.00 0.00 0.00 74.27 -6.12 93 0 0 0
05DEC25 340.00 C 0.00 0.00 0.00 64.41 -6.19 107 0 0 0
05DEC25 350.00 C 0.00 0.00 0.00 54.50 -6.22 97 0 0 0
05DEC25 360.00 C 0.00 0.00 0.00 44.46 -6.28 78 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 34.59 -5.73 68 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 24.36 -6.12 41 0 0 0
05DEC25 390.00 C 17.12 17.12 17.12 14.64 -6.36 34 15 15 +15
05DEC25 400.00 C 9.32 9.32 5.40 5.43 -5.76 23 23 36 +13
05DEC25 410.00 C 2.40 2.40 0.70 0.91 -2.51 24 1,368 993 +761
05DEC25 420.00 C 0.44 0.44 0.10 0.10 -0.57 27 213 2,757 +72
05DEC25 430.00 C 0.10 0.10 0.10 0.01 -0.12 30 8 585 +7
05DEC25 440.00 C 0.07 0.07 0.07 0.01 -0.02 40 1 330 0
05DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
05DEC25 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
05DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 109.45 -6.01 69 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 104.45 -6.01 64 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 94.47 -6.28 61 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 84.49 -8.71 56 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 74.53 -6.11 53 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 64.56 -6.20 47 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 56.26 -4.46 69 0 0 0
12DEC25 360.00 C 0.00 0.00 0.00 44.72 -6.02 38 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 34.59 -6.18 26 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 25.24 -6.74 29 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 15.71 -6.02 23 0 0 0
12DEC25 400.00 C 7.50 7.50 7.50 7.88 -4.91 21 1 15 0
12DEC25 410.00 C 5.29 5.29 2.75 3.28 -2.82 21 367 394 +278
12DEC25 420.00 C 2.00 2.00 0.87 1.32 -0.97 24 325 1,460 +119
12DEC25 430.00 C 0.45 0.45 0.37 0.52 -0.24 26 110 551 +11
12DEC25 440.00 C 0.00 0.00 0.00 0.22 0.00 28 0 303 0
12DEC25 450.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
12DEC25 470.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 190.13 -6.26 106 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 189.50 -1.75 161 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 180.99 -4.76 118 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 176.01 -4.46 114 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 171.26 -5.39 114 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 166.04 -8.47 106 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 161.05 -9.17 103 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 156.07 -5.36 99 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 154.29 -2.01 126 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 146.40 -6.00 96 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 144.02 -2.28 115 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 136.38 -4.48 89 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 131.38 -5.14 85 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 128.60 -2.74 100 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 123.46 -2.43 95 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 116.46 -5.36 76 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 113.19 -4.51 86 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 106.51 -5.28 69 0 2 0
30DEC25 310.00 C 0.00 0.00 0.00 97.77 -3.75 72 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 86.65 -6.55 58 0 10 0
30DEC25 330.00 C 0.00 0.00 0.00 77.23 -4.64 55 0 13 0
30DEC25 340.00 C 0.00 0.00 0.00 66.98 -5.06 47 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 56.26 -5.75 37 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 46.09 -5.35 30 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 35.73 -6.54 22 0 755 0
30DEC25 380.00 C 30.40 30.40 30.40 26.63 -6.17 21 20 1,985 0
30DEC25 390.00 C 22.73 22.73 22.73 17.99 -5.86 19 1 2,596 0
30DEC25 400.00 C 14.00 14.00 11.08 11.60 -4.15 20 495 2,685 +11
30DEC25 410.00 C 8.70 8.70 6.04 6.40 -3.21 19 337 2,240 +252
30DEC25 420.00 C 5.22 5.22 3.21 3.51 -1.81 20 437 6,373 +41
30DEC25 430.00 C 2.38 2.38 1.66 1.87 -0.76 21 393 4,006 +6
30DEC25 440.00 C 1.28 1.30 0.95 0.97 -0.19 22 190 2,784 -107
30DEC25 450.00 C 0.91 0.91 0.60 0.51 +0.06 22 145 8,487 -45
30DEC25 460.00 C 0.48 0.50 0.41 0.27 +0.11 23 25 4,615 -2
30DEC25 470.00 C 0.41 0.41 0.34 0.14 +0.09 24 16 2,061 +14
30DEC25 480.00 C 0.34 0.38 0.30 0.08 +0.06 25 66 19,543 0
30DEC25 490.00 C 0.09 0.09 0.09 0.05 +0.04 27 2 3,894 0
30DEC25 500.00 C 0.18 0.20 0.15 0.03 +0.02 28 228 8,687 -137
30DEC25 510.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 4,678 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5,396 0
30DEC25 530.00 C 0.15 0.15 0.15 0.01 0.00 31 30 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,821 0
29JAN26 295.00 C 0.00 0.00 0.00 113.19 -4.51 56 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 106.51 -5.28 42 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 98.61 -3.82 50 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 87.88 -5.32 42 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 77.90 -5.12 37 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 66.98 -7.48 29 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 58.11 -3.90 29 0 0 0
29JAN26 360.00 C 47.57 47.57 47.57 47.06 -6.86 21 15 15 +15
29JAN26 370.00 C 0.00 0.00 0.00 39.01 -6.57 23 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 30.48 -5.52 22 0 16 0
29JAN26 390.00 C 22.51 23.15 22.51 23.05 -4.91 21 30 203 +30
29JAN26 400.00 C 17.96 18.13 16.69 16.10 -4.88 20 46 104 +16
29JAN26 410.00 C 12.89 12.89 11.50 11.82 -3.14 21 342 911 +250
29JAN26 420.00 C 10.38 10.38 8.00 8.36 -2.34 21 179 1,104 +2
29JAN26 430.00 C 6.14 6.14 5.44 6.19 -1.58 23 42 1,901 +36
29JAN26 440.00 C 4.80 4.80 3.80 4.68 -1.01 24 76 2,837 +30
29JAN26 450.00 C 3.04 3.04 2.81 3.59 -0.60 25 59 2,453 +54
29JAN26 460.00 C 2.70 2.70 2.28 2.80 -0.30 27 49 870 +15
29JAN26 470.00 C 1.91 1.91 1.58 2.23 -0.09 28 55 638 +15
29JAN26 480.00 C 1.29 1.29 1.25 1.81 +0.05 29 24 3,275 +9
29JAN26 490.00 C 1.24 1.24 1.24 1.49 +0.10 31 10 1,989 -10
29JAN26 500.00 C 0.86 0.86 0.86 1.25 +0.20 32 50 2,282 +35
29JAN26 510.00 C 0.00 0.00 0.00 1.06 +0.19 33 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.92 +0.22 34 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.81 +0.25 36 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.74 +0.29 37 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.65 +0.27 38 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.59 +0.27 40 0 3,004 0
29JAN26 570.00 C 0.38 0.38 0.38 0.56 +0.29 41 10 173 -10
29JAN26 580.00 C 0.00 0.00 0.00 0.52 +0.29 42 0 906 0
26FEB26 295.00 C 0.00 0.00 0.00 113.19 -4.51 42 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 109.66 -2.84 47 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 98.61 -4.03 38 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 89.18 -6.30 37 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 77.90 -7.73 28 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 67.63 -8.15 23 0 0 0
26FEB26 350.00 C 58.99 58.99 58.99 58.99 -6.08 24 30 30 +30
26FEB26 360.00 C 49.59 49.59 49.59 49.57 -6.43 22 15 30 +15
26FEB26 370.00 C 0.00 0.00 0.00 41.24 -6.78 22 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 33.55 -4.87 22 0 3 0
26FEB26 390.00 C 0.00 0.00 0.00 26.61 -4.47 21 0 100 0
26FEB26 400.00 C 21.92 21.92 21.92 20.61 -4.16 21 30 60 +30
26FEB26 410.00 C 15.70 15.70 15.46 15.68 -3.54 21 2 240 +1
26FEB26 420.00 C 13.15 13.15 11.63 11.90 -2.60 22 222 1,446 +218
26FEB26 430.00 C 9.51 9.51 9.51 8.95 -2.15 22 2 420 -2
26FEB26 440.00 C 0.00 0.00 0.00 6.62 -1.97 22 0 190 0
26FEB26 450.00 C 6.37 6.37 5.27 4.85 -1.60 23 33 211 +12
26FEB26 460.00 C 4.82 4.82 4.82 3.54 -1.28 23 1 274 0
26FEB26 470.00 C 4.00 4.00 3.94 2.57 -1.02 23 46 669 +46
26FEB26 480.00 C 2.68 2.68 2.66 1.86 -0.81 24 11 1,040 -9
26FEB26 490.00 C 0.00 0.00 0.00 1.49 -0.50 25 0 459 0
26FEB26 500.00 C 0.00 0.00 0.00 1.25 -0.23 26 0 494 0
26FEB26 510.00 C 0.00 0.00 0.00 1.06 -0.05 27 0 188 0
26FEB26 520.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.81 +0.18 29 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.74 +0.26 30 0 493 0
26FEB26 550.00 C 0.00 0.00 0.00 0.65 +0.27 31 0 254 0
26FEB26 560.00 C 0.78 0.78 0.76 0.59 +0.27 32 21 103 -21
30MAR26 215.00 C 0.00 0.00 0.00 190.63 -5.76 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 189.50 -2.82 76 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 183.09 -3.65 65 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 177.88 -4.04 62 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 172.97 -8.94 60 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 168.10 -6.41 58 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 164.61 -5.61 64 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 159.19 -3.49 60 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 154.29 -2.81 58 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 148.38 -4.18 52 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 144.02 -3.46 52 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 138.36 -4.16 47 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 133.82 -3.75 47 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 129.97 -2.11 50 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 125.29 -2.89 49 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 118.03 -3.79 38 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 115.11 -6.24 44 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 110.04 -6.05 42 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 98.61 -6.41 33 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 89.50 -6.73 33 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 79.19 -6.44 29 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 67.70 -9.12 19 0 234 0
30MAR26 350.00 C 60.77 60.77 60.61 60.65 -6.87 25 48 236 +23
30MAR26 360.00 C 51.28 52.24 51.00 51.95 -6.68 24 37 262 +14
30MAR26 370.00 C 43.52 43.52 43.52 43.37 -5.90 23 15 564 +15
30MAR26 380.00 C 37.00 37.00 37.00 36.18 -5.20 23 1 364 0
30MAR26 390.00 C 32.27 32.51 29.12 29.64 -4.39 23 356 776 +318
30MAR26 400.00 C 23.72 23.72 23.72 23.98 -3.99 23 3 2,405 +3
30MAR26 410.00 C 21.40 21.40 19.25 19.34 -3.38 23 5 826 0
30MAR26 420.00 C 16.50 16.50 15.12 15.58 -2.77 24 35 1,646 +5
30MAR26 430.00 C 13.62 13.62 12.45 12.19 -2.53 24 72 1,153 +20
30MAR26 440.00 C 11.70 11.70 10.66 9.42 -2.54 24 35 959 +15
30MAR26 450.00 C 8.50 8.50 8.40 7.19 -2.37 24 5 4,832 +5
30MAR26 460.00 C 6.95 6.95 6.89 5.41 -2.19 24 7 3,602 +4
30MAR26 470.00 C 5.84 5.84 5.54 4.01 -1.96 24 55 3,778 0
30MAR26 480.00 C 5.28 5.28 4.67 2.99 -1.71 24 188 2,116 -124
30MAR26 490.00 C 0.00 0.00 0.00 2.21 -1.53 24 0 1,990 0
30MAR26 500.00 C 3.83 3.83 3.83 1.61 -1.30 24 40 1,495 0
30MAR26 510.00 C 0.00 0.00 0.00 1.15 -1.18 24 0 1,317 0
30MAR26 520.00 C 0.00 0.00 0.00 0.92 -0.91 24 0 5,176 0
30MAR26 530.00 C 0.00 0.00 0.00 0.81 -0.65 25 0 10,225 0
30MAR26 540.00 C 1.90 1.90 1.90 0.74 -0.41 26 30 1,745 -30
30MAR26 550.00 C 0.00 0.00 0.00 0.65 -0.28 27 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.59 -0.12 28 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.56 -0.02 29 0 338 0
30MAR26 580.00 C 1.12 1.20 1.12 0.52 +0.05 30 14 2,206 +14
29JUN26 220.00 C 0.00 0.00 0.00 189.50 -2.82 59 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.09 -5.90 52 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.97 -5.82 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.97 -8.94 47 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.10 -6.41 46 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.61 -6.38 50 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.19 -4.70 47 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.29 -2.81 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.38 -6.34 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.02 -4.57 41 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.36 -4.90 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 133.82 -3.75 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.97 -3.76 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 125.49 -2.69 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.50 -4.18 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.11 -6.24 35 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.62 -5.47 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 100.94 -4.08 32 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 91.53 -4.70 30 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 82.48 -6.03 28 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 73.71 -6.07 27 0 12 0
29JUN26 350.00 C 65.00 65.00 65.00 65.79 -5.66 27 1 35 0
29JUN26 360.00 C 0.00 0.00 0.00 58.16 -2.81 26 0 17 0
29JUN26 370.00 C 0.00 0.00 0.00 51.02 -5.32 26 0 109 0
29JUN26 380.00 C 43.00 43.00 43.00 42.89 -6.70 24 2 236 0
29JUN26 390.00 C 40.72 40.72 37.05 37.85 -5.04 24 610 632 +597
29JUN26 400.00 C 0.00 0.00 0.00 32.51 -3.86 24 0 187 0
29JUN26 410.00 C 28.00 28.00 28.00 28.11 -3.44 24 2 134 0
29JUN26 420.00 C 0.00 0.00 0.00 24.30 -3.14 25 0 581 0
29JUN26 430.00 C 0.00 0.00 0.00 21.04 -2.81 25 0 587 0
29JUN26 440.00 C 0.00 0.00 0.00 18.26 -2.33 25 0 234 0
29JUN26 450.00 C 17.18 17.18 17.18 15.61 -1.98 26 10 968 0
29JUN26 460.00 C 0.00 0.00 0.00 13.43 -1.55 26 0 982 0
29JUN26 470.00 C 0.00 0.00 0.00 11.46 -1.20 26 0 785 0
29JUN26 480.00 C 11.72 11.72 11.72 9.85 -0.91 26 40 219 +40
29JUN26 490.00 C 0.00 0.00 0.00 8.39 -0.62 26 0 476 0
29JUN26 500.00 C 8.60 8.60 8.60 7.23 -0.42 27 18 1,153 +18
29JUN26 510.00 C 0.00 0.00 0.00 6.12 -0.25 27 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.17 -0.22 27 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 4.40 -0.09 27 0 2,121 0
29JUN26 540.00 C 0.00 0.00 0.00 3.80 +0.04 27 0 488 0
29JUN26 550.00 C 0.00 0.00 0.00 3.39 +0.23 28 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 2.79 +0.19 28 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.45 +0.31 28 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 2.13 +0.37 28 0 44 0
29SEP26 295.00 C 0.00 0.00 0.00 117.48 -3.87 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.35 -4.74 28 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.11 -3.73 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 94.09 -3.96 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.41 -2.55 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.93 -3.15 25 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 71.81 -1.72 26 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 65.35 -1.34 27 0 56 0
29SEP26 370.00 C 0.00 0.00 0.00 55.61 -7.05 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 52.06 -1.99 26 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 44.47 -6.81 24 0 6 0
29SEP26 400.00 C 40.43 40.43 40.43 39.48 -3.89 24 15 23 -10
29SEP26 410.00 C 0.00 0.00 0.00 35.13 -3.55 24 0 90 0
29SEP26 420.00 C 32.18 32.18 32.18 31.14 -3.20 24 2 32 0
29SEP26 430.00 C 0.00 0.00 0.00 27.70 -3.22 24 0 92 0
29SEP26 440.00 C 24.66 24.66 24.66 24.53 -3.27 25 14 193 0
29SEP26 450.00 C 23.70 23.70 21.70 21.90 -3.11 25 32 144 -32
29SEP26 460.00 C 0.00 0.00 0.00 19.60 -2.99 25 0 124 0
29SEP26 470.00 C 0.00 0.00 0.00 17.59 -2.64 26 0 79 0
29SEP26 480.00 C 0.00 0.00 0.00 15.69 -2.72 26 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 13.89 -2.72 26 0 50 0
29SEP26 500.00 C 13.86 13.86 13.86 12.21 -2.79 26 1 193 0
29SEP26 510.00 C 12.01 12.01 11.59 10.67 -3.03 26 151 246 +103
29SEP26 520.00 C 0.00 0.00 0.00 9.18 -3.23 26 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 8.24 -3.01 26 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 7.26 -3.10 27 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 6.23 -3.24 26 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 5.57 -3.03 27 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 4.79 -3.16 27 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 4.36 -3.00 27 0 26 0
30DEC26 295.00 C 0.00 0.00 0.00 117.48 -3.87 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.68 -4.51 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.11 -5.01 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.96 -2.91 24 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 87.60 -4.97 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 80.20 -4.99 22 0 0 0
30DEC26 350.00 C 75.00 75.00 75.00 73.68 -4.70 23 1 1 +1
30DEC26 360.00 C 0.00 0.00 0.00 67.28 -4.62 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 61.49 -4.34 23 0 0 0
30DEC26 380.00 C 55.52 55.52 54.00 55.83 -4.22 24 11 11 +11
30DEC26 390.00 C 0.00 0.00 0.00 50.77 -3.94 24 0 0 0
30DEC26 400.00 C 45.00 45.00 45.00 45.81 -3.85 24 1 1 +1
30DEC26 410.00 C 0.00 0.00 0.00 41.50 -3.50 24 0 45 0
30DEC26 420.00 C 0.00 0.00 0.00 37.19 -3.50 24 0 30 0
30DEC26 430.00 C 0.00 0.00 0.00 33.95 -3.10 24 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 30.74 -3.16 25 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 27.96 -2.81 25 0 0 0
30DEC26 460.00 C 26.88 26.88 26.88 25.44 -2.80 25 12 13 +12
30DEC26 470.00 C 0.00 0.00 0.00 22.94 -2.85 25 0 3 0
30DEC26 480.00 C 0.00 0.00 0.00 21.03 -2.43 26 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 19.19 -2.43 26 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 17.62 -2.17 26 0 332 0
30DEC26 510.00 C 0.00 0.00 0.00 16.17 -1.84 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 14.95 -1.73 27 0 5 0
30DEC26 530.00 C 13.85 13.85 13.85 13.54 -1.83 27 3 3 +3
TOTAL CALL 8,088 224,255 +3,142
05DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
05DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05DEC25 340.00 P 0.01 0.01 0.01 0.01 0.00 79 380 380 +380
05DEC25 350.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 270 0
05DEC25 360.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
05DEC25 370.00 P 0.08 0.08 0.08 0.05 +0.03 51 2 2 +2
05DEC25 380.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 5 0
05DEC25 390.00 P 0.25 0.25 0.25 0.24 +0.05 31 68 288 +1
05DEC25 400.00 P 0.47 1.29 0.47 0.98 +0.25 21 365 534 -64
05DEC25 410.00 P 2.73 6.60 2.73 6.47 +3.55 22 178 836 -1
05DEC25 420.00 P 12.20 15.60 12.06 15.86 +5.45 27 19 381 -17
05DEC25 430.00 P 26.00 26.00 25.60 25.80 +5.93 0 40 90 -40
05DEC25 440.00 P 0.00 0.00 0.00 35.80 +5.11 0 0 0 0
05DEC25 450.00 P 0.00 0.00 0.00 45.80 +4.81 0 0 0 0
05DEC25 460.00 P 0.00 0.00 0.00 55.80 +4.51 0 0 0 0
05DEC25 470.00 P 0.00 0.00 0.00 65.80 +6.00 0 0 0 0
05DEC25 480.00 P 0.00 0.00 0.00 75.80 +6.00 0 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 85.80 +6.00 0 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 95.80 +3.31 0 0 0 0
05DEC25 510.00 P 0.00 0.00 0.00 105.80 +3.48 0 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 115.80 +6.00 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 125.80 +3.23 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 135.80 +6.00 0 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
12DEC25 340.00 P 0.00 0.00 0.00 0.10 +0.07 48 0 0 0
12DEC25 350.00 P 0.00 0.00 0.00 0.14 +0.08 42 0 0 0
12DEC25 360.00 P 0.00 0.00 0.00 0.23 +0.11 38 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.40 +0.16 33 0 0 0
12DEC25 380.00 P 0.40 0.40 0.40 0.73 +0.22 29 30 76 +20
12DEC25 390.00 P 0.80 1.15 0.80 1.44 +0.34 24 145 287 +98
12DEC25 400.00 P 2.00 3.50 2.00 3.17 +0.76 20 393 393 +268
12DEC25 410.00 P 6.06 8.81 6.06 8.62 +3.38 21 23 212 +13
12DEC25 420.00 P 0.00 0.00 0.00 16.39 +4.89 20 10 66 0
12DEC25 430.00 P 0.00 0.00 0.00 26.13 +6.24 26 10 25 +10
12DEC25 440.00 P 0.00 0.00 0.00 36.94 +6.25 42 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 45.80 +4.81 0 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 55.80 +4.51 0 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 65.80 +4.21 0 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 75.80 +6.00 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 85.80 +6.00 0 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 95.80 +3.31 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 105.80 +3.48 0 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 115.80 +6.00 0 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 128.84 +6.25 123 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 67 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,297 0
30DEC25 310.00 P 0.10 0.12 0.10 0.03 +0.02 35 83 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 1,093 0
30DEC25 340.00 P 0.22 0.22 0.22 0.10 +0.03 27 17 3,039 +2
30DEC25 350.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 4,998 0
30DEC25 360.00 P 0.47 0.48 0.32 0.27 -0.07 23 85 2,246 -52
30DEC25 370.00 P 0.64 0.79 0.64 0.68 +0.02 22 212 6,044 +13
30DEC25 380.00 P 1.23 1.47 1.15 1.51 +0.22 21 506 12,449 +246
30DEC25 390.00 P 2.23 3.05 2.23 3.19 +0.69 20 612 6,570 +10
30DEC25 400.00 P 4.33 6.13 4.33 6.15 +1.56 19 1,250 9,475 -211
30DEC25 410.00 P 8.38 11.50 8.38 10.92 +2.92 18 209 9,443 +27
30DEC25 420.00 P 15.00 18.50 15.00 18.43 +4.77 20 160 10,319 +18
30DEC25 430.00 P 24.50 27.00 24.50 26.52 +5.40 19 77 5,345 -49
30DEC25 440.00 P 0.00 0.00 0.00 36.94 +6.25 26 0 1,379 0
30DEC25 450.00 P 0.00 0.00 0.00 47.24 +6.25 32 0 3,673 0
30DEC25 460.00 P 0.00 0.00 0.00 57.47 +6.18 38 0 828 -57
30DEC25 470.00 P 0.00 0.00 0.00 67.77 +6.18 44 0 195 0
30DEC25 480.00 P 0.00 0.00 0.00 75.80 +6.00 0 0 91 0
30DEC25 490.00 P 0.00 0.00 0.00 85.80 +6.00 0 0 100 0
30DEC25 500.00 P 0.00 0.00 0.00 95.80 +3.31 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 105.80 +3.48 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 115.80 +6.00 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 128.84 +6.25 73 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 135.80 +6.00 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 145.80 +6.00 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 155.80 +6.00 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 165.80 +5.12 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 175.80 +3.97 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 26 0 292 0
29JAN26 300.00 P 0.00 0.00 0.00 0.02 0.00 26 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.04 -0.06 22 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.07 -0.13 21 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.20 -0.20 21 0 316 0
29JAN26 350.00 P 1.01 1.10 1.01 0.51 -0.22 21 9 786 0
29JAN26 360.00 P 1.50 1.58 1.50 1.12 -0.21 21 20 1,572 +5
29JAN26 370.00 P 2.32 2.55 2.30 2.24 +0.08 21 142 1,562 +107
29JAN26 380.00 P 3.42 4.15 3.42 4.10 +0.57 21 139 1,741 +40
29JAN26 390.00 P 5.46 6.60 5.46 6.50 +0.93 20 180 2,607 +131
29JAN26 400.00 P 8.58 10.46 8.55 10.25 +1.76 20 739 2,640 +164
29JAN26 410.00 P 13.30 15.60 13.30 15.36 +2.76 20 37 2,626 +27
29JAN26 420.00 P 18.72 22.00 18.72 22.16 +3.84 21 34 837 -4
29JAN26 430.00 P 0.00 0.00 0.00 30.50 +5.26 23 0 1,542 0
29JAN26 440.00 P 0.00 0.00 0.00 40.18 +5.21 27 0 657 0
29JAN26 450.00 P 0.00 0.00 0.00 47.97 +4.20 26 0 237 0
29JAN26 460.00 P 0.00 0.00 0.00 58.95 +7.66 32 0 766 0
29JAN26 470.00 P 0.00 0.00 0.00 68.77 +7.18 35 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 76.42 +6.50 29 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 86.18 +5.18 31 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 96.03 +3.54 32 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 108.67 +5.86 47 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 115.86 +6.01 35 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 128.84 +6.25 53 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 136.79 +6.99 47 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 146.53 +6.73 47 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 158.72 +8.92 60 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 167.85 +3.87 59 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 175.80 +3.97 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 1,287 0
26FEB26 340.00 P 1.28 1.34 1.28 0.97 +0.10 23 66 475 +63
26FEB26 350.00 P 1.80 1.90 1.80 1.71 +0.22 23 32 157 +26
26FEB26 360.00 P 2.80 2.80 2.80 2.81 +0.37 22 15 581 +15
26FEB26 370.00 P 3.62 4.18 3.62 4.21 +0.60 22 54 1,007 +23
26FEB26 380.00 P 5.46 6.20 5.46 6.43 +0.98 21 29 1,360 +9
26FEB26 390.00 P 7.93 9.15 7.93 9.41 +1.49 21 166 1,604 +90
26FEB26 400.00 P 11.61 13.32 11.61 13.24 +2.09 21 228 2,708 +62
26FEB26 410.00 P 18.22 18.22 18.22 18.23 +2.83 21 50 1,305 +50
26FEB26 420.00 P 24.52 24.52 24.52 24.79 +3.79 21 15 989 0
26FEB26 430.00 P 0.00 0.00 0.00 31.91 +4.02 22 0 687 0
26FEB26 440.00 P 0.00 0.00 0.00 40.18 +5.21 23 0 146 0
26FEB26 450.00 P 0.00 0.00 0.00 48.23 +4.12 22 0 217 0
26FEB26 460.00 P 0.00 0.00 0.00 58.95 +6.72 27 0 11 0
26FEB26 470.00 P 0.00 0.00 0.00 68.77 +6.91 29 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 76.42 +5.92 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 86.18 +5.18 27 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 96.03 +3.54 28 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 108.67 +5.86 40 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 115.86 +5.59 30 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 128.84 +5.45 45 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 136.79 +5.89 40 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 146.53 +5.37 41 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 159.37 +9.57 52 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 34 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 24 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 323 0
30MAR26 300.00 P 1.09 1.11 1.09 0.22 -0.07 23 10 948 +7
30MAR26 310.00 P 0.00 0.00 0.00 0.44 -0.10 23 0 1,214 0
30MAR26 320.00 P 1.80 1.80 1.80 0.82 -0.10 23 1 563 0
30MAR26 330.00 P 2.35 2.35 2.35 1.44 -0.07 23 2 384 +2
30MAR26 340.00 P 3.10 3.10 3.10 2.39 +0.01 23 1 1,131 +1
30MAR26 350.00 P 4.14 4.14 4.08 3.80 +0.19 23 51 6,522 +49
30MAR26 360.00 P 5.67 6.01 5.65 5.76 +0.54 23 50 7,579 +25
30MAR26 370.00 P 7.51 8.32 7.51 8.04 +0.89 23 73 1,195 +16
30MAR26 380.00 P 10.72 11.14 10.72 10.95 +1.21 23 25 1,562 +5
30MAR26 390.00 P 14.12 14.91 14.00 14.77 +1.74 22 16 2,496 -2
30MAR26 400.00 P 18.29 19.09 18.29 19.27 +2.26 22 11 3,159 +10
30MAR26 410.00 P 23.55 25.44 23.55 25.10 +2.94 23 41 2,782 +40
30MAR26 420.00 P 29.26 31.00 29.04 30.61 +2.52 22 46 1,864 +1
30MAR26 430.00 P 0.00 0.00 0.00 38.37 +3.62 23 0 4,692 0
30MAR26 440.00 P 0.00 0.00 0.00 45.83 +4.98 23 0 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 53.78 +3.42 23 0 654 0
30MAR26 460.00 P 0.00 0.00 0.00 60.26 +2.06 20 0 739 0
30MAR26 470.00 P 0.00 0.00 0.00 68.77 +0.27 19 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 80.32 +2.74 25 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 88.19 +1.28 21 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 98.42 +4.24 24 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.67 +5.72 27 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 116.24 +3.82 0 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 128.84 +3.18 31 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 137.21 +4.58 26 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 151.25 +6.90 41 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 159.37 +7.77 38 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 167.85 +3.87 35 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 181.25 +9.42 47 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 24 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 0.00 25 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 0.00 25 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.55 -0.02 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.72 +0.02 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.16 +0.04 24 0 96 0
29JUN26 300.00 P 2.64 2.64 2.64 1.49 +0.09 24 10 303 0
29JUN26 310.00 P 0.00 0.00 0.00 2.26 +0.11 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.30 +0.17 24 0 548 0
29JUN26 330.00 P 5.18 5.18 5.18 4.67 +0.22 24 80 1,156 0
29JUN26 340.00 P 6.49 6.49 6.49 6.51 +0.42 24 40 999 +40
29JUN26 350.00 P 8.35 8.42 8.35 8.58 +0.72 24 54 2,009 +50
29JUN26 360.00 P 10.37 11.00 10.37 10.94 +0.92 24 30 1,448 +20
29JUN26 370.00 P 12.93 13.28 12.93 13.96 +1.03 24 52 872 0
29JUN26 380.00 P 16.27 17.60 16.27 17.60 +1.33 24 21 1,293 -9
29JUN26 390.00 P 0.00 0.00 0.00 21.67 +1.66 24 0 919 0
29JUN26 400.00 P 24.50 24.50 24.50 26.63 +2.19 24 2 1,666 +2
29JUN26 410.00 P 30.28 30.98 30.26 32.16 +2.70 24 42 275 +20
29JUN26 420.00 P 0.00 0.00 0.00 38.26 +2.96 24 0 1,090 0
29JUN26 430.00 P 0.00 0.00 0.00 45.35 +3.41 25 0 965 0
29JUN26 440.00 P 0.00 0.00 0.00 51.70 +2.64 24 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 58.20 +4.13 23 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 68.49 +7.12 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 73.80 +4.85 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 82.96 +2.93 24 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 92.56 +2.68 25 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 103.35 +7.18 28 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 108.67 +0.23 22 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 121.58 +9.16 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.75 +4.09 27 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 139.03 +3.38 27 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 151.25 +4.57 33 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 159.37 +5.62 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 169.61 +5.63 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 181.25 +7.58 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.84 +0.29 25 0 69 0
29SEP26 300.00 P 4.55 4.70 4.55 3.34 +0.30 25 29 149 +9
29SEP26 310.00 P 0.00 0.00 0.00 4.63 +0.44 25 0 204 0
29SEP26 320.00 P 6.85 7.20 6.85 6.19 +0.60 25 6 787 +6
29SEP26 330.00 P 0.00 0.00 0.00 8.08 +0.64 25 0 550 0
29SEP26 340.00 P 0.00 0.00 0.00 10.48 +0.90 25 0 543 0
29SEP26 350.00 P 13.40 13.40 13.40 13.18 +1.10 25 50 683 +36
29SEP26 360.00 P 16.86 16.86 16.50 16.36 +1.23 25 16 838 +1
29SEP26 370.00 P 19.17 20.00 19.17 20.05 +1.68 25 41 502 +1
29SEP26 380.00 P 0.00 0.00 0.00 24.04 +2.05 25 0 322 0
29SEP26 390.00 P 0.00 0.00 0.00 28.75 +2.47 25 0 512 0
29SEP26 400.00 P 0.00 0.00 0.00 33.71 +2.61 26 0 371 0
29SEP26 410.00 P 0.00 0.00 0.00 39.32 +2.80 26 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 45.39 +3.13 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 52.02 +3.36 26 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 56.75 +0.69 25 0 266 0
29SEP26 450.00 P 0.00 0.00 0.00 63.16 +0.62 24 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 71.27 +1.91 25 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 82.03 +4.05 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 90.21 +4.40 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 95.53 +1.03 25 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 104.42 +2.02 26 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 115.60 +2.25 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 122.11 -0.30 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 133.32 +4.55 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.10 +4.31 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 152.07 +5.39 30 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 160.79 +3.98 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.31 +4.17 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 181.25 +6.07 33 0 20 0
30DEC26 295.00 P 5.68 5.82 5.55 4.42 +0.46 25 22 61 +22
30DEC26 300.00 P 6.20 6.42 6.20 5.11 +0.46 25 65 68 +63
30DEC26 310.00 P 7.70 7.70 7.70 6.68 +0.63 25 1 1 +1
30DEC26 320.00 P 9.59 9.59 9.59 8.56 +0.68 25 15 15 +15
30DEC26 330.00 P 11.00 11.30 11.00 10.86 +0.93 25 7 21 +2
30DEC26 340.00 P 0.00 0.00 0.00 13.37 +0.96 25 0 0 0
30DEC26 350.00 P 16.50 16.85 16.20 16.50 +1.27 25 12 170 +12
30DEC26 360.00 P 20.00 20.00 19.62 19.52 +1.10 25 101 286 +101
30DEC26 370.00 P 22.60 23.44 22.56 23.30 +1.23 25 271 451 +271
30DEC26 380.00 P 27.60 27.60 27.60 27.76 +1.72 25 5 65 +5
30DEC26 390.00 P 31.68 32.37 31.68 32.05 +1.54 25 88 88 +68
30DEC26 400.00 P 37.55 37.55 37.43 37.56 +2.23 25 22 117 +22
30DEC26 410.00 P 41.28 43.01 41.28 43.19 +2.58 26 156 156 +156
30DEC26 420.00 P 49.00 49.00 49.00 48.98 +2.73 26 2 2 +2
30DEC26 430.00 P 0.00 0.00 0.00 55.60 +2.94 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 62.70 +3.37 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 67.94 +1.63 25 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 77.65 +4.05 27 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 82.08 +1.20 25 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 93.30 +4.80 28 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 102.31 +5.49 29 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 110.88 +5.66 29 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 118.13 +4.47 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 126.69 +4.28 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 135.40 +5.42 29 0 0 0
TOTAL PUT 8,396 198,078 +2,495
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.42
30DEC25 15.50 C 0.00 0.00 0.00 12.98 -0.58 99 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.48 -0.58 94 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.01 -0.55 100 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.52 -0.54 98 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.99 -0.57 83 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.45 -0.61 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.01 -0.55 80 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.51 -0.56 76 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.98 -0.66 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.51 -0.56 67 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.51 -0.57 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.47 -0.60 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.51 -0.57 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.48 -0.60 25 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.49 -0.56 23 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.56 -0.53 25 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.60 -0.51 19 0 204 0
30DEC25 28.00 C 0.96 0.96 0.90 0.87 -0.39 19 8 19 -4
30DEC25 29.00 C 0.39 0.39 0.39 0.40 -0.24 20 20 277 +20
30DEC25 30.00 C 0.22 0.22 0.22 0.15 -0.12 20 15 92 0
30DEC25 31.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 65 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JAN26 18.00 C 0.00 0.00 0.00 10.45 -0.61 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.01 -0.55 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.51 -0.56 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.98 -0.66 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.51 -0.56 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.51 -0.77 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.53 -0.56 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.57 -0.75 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.55 -0.53 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.61 -0.52 22 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.70 -0.53 21 0 54 0
29JAN26 27.00 C 2.20 2.20 2.20 1.89 -0.55 20 2 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.20 -0.38 20 0 18 0
29JAN26 29.00 C 0.74 0.74 0.74 0.71 -0.29 20 20 93 +10
29JAN26 30.00 C 0.00 0.00 0.00 0.39 -0.20 20 0 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.20 -0.12 20 0 17 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 -0.08 20 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 9.63 -0.45 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.98 -0.66 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.51 -0.66 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.71 -0.57 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.58 -0.56 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.60 -0.72 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.55 -0.60 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.73 -0.42 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.91 -0.44 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.11 -0.43 21 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.45 -0.36 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.93 -0.31 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.59 -0.22 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.36 -0.14 20 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.21 -0.10 21 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 13.16 -0.46 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.65 -0.44 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.17 -0.42 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.67 -0.46 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.19 -0.46 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.65 -0.55 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.21 -0.45 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.74 -0.55 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.98 -0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.51 -0.68 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.73 -0.55 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.71 -0.49 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.78 -0.54 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.62 -0.69 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.91 -0.52 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.13 -0.44 22 0 2 0
30MAR26 27.00 C 2.40 2.40 2.40 2.37 -0.42 21 2 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.74 -0.35 21 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.22 -0.32 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.85 -0.25 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.57 -0.19 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.38 -0.13 21 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.24 -0.11 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 -0.08 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 12.75 -0.62 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.28 -0.58 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.81 -0.57 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.27 -0.62 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.80 -0.66 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.30 -0.55 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.82 -0.61 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.34 -0.53 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.85 -0.54 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.91 -0.58 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.96 -0.53 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.01 -0.49 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.08 -0.58 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.21 -0.52 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.41 -0.55 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.70 -0.47 21 0 0 0
29JUN26 28.00 C 2.14 2.14 2.14 2.03 -0.46 20 2 4 +2
29JUN26 29.00 C 0.00 0.00 0.00 1.54 -0.41 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.15 -0.34 20 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.86 -0.26 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 -0.20 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 -0.19 20 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 -0.16 20 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.12 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.09 20 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 - 21 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 11.35 -0.54 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.83 -0.63 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.30 -0.58 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.82 -0.61 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.34 -0.59 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.85 -0.58 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.91 -0.58 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 -0.61 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.08 -0.51 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.32 -0.34 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.40 -0.47 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.66 -0.43 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.17 -0.29 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.64 -0.36 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.17 -0.33 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.78 -0.29 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 -0.28 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 -0.20 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 -0.18 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 -0.15 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.12 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.11 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.28 - 23 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 9.34 -0.59 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.85 -0.58 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.91 -0.58 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.97 -0.60 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.11 -0.58 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.32 -0.45 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.51 -0.49 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.90 -0.51 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.45 -0.34 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 -0.31 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.48 -0.29 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.10 -0.24 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.71 -0.25 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.18 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 -0.15 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 -0.12 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.11 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 - 23 0 0 -
TOTAL CALL 69 1,544 +28
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 +0.08 20 0 198 0
30DEC25 28.00 P 0.32 0.38 0.32 0.41 +0.19 20 77 268 0
30DEC25 29.00 P 0.70 0.70 0.70 0.94 +0.35 20 3 71 0
30DEC25 30.00 P 0.00 0.00 0.00 1.71 +0.48 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.61 +0.59 22 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.58 +0.60 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.58 +0.50 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.68 +0.61 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.74 +0.66 57 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.58 +0.51 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.58 +0.41 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.58 - 0 0 0 -
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 +0.05 20 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.33 +0.11 20 0 90 0
29JAN26 28.00 P 0.00 0.00 0.00 0.68 +0.20 20 0 12 0
29JAN26 29.00 P 0.00 0.00 0.00 1.20 +0.29 21 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.89 +0.39 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.67 +0.48 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.70 +0.56 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.70 +0.62 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.68 +0.55 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.74 +0.66 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.69 +0.62 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.66 +0.49 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.66 - 48 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 +0.04 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 +0.08 20 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.50 +0.14 21 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.86 +0.20 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.37 +0.28 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.03 +0.36 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.86 +0.47 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.75 +0.53 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.70 +0.57 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.68 +0.55 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.74 +0.66 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.69 +0.62 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.66 +0.49 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.72 - 44 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 +0.05 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.40 +0.09 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.68 +0.14 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 1.08 +0.20 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.55 +0.23 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.21 +0.33 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.91 +0.40 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.80 +0.44 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.70 +0.53 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.75 +0.61 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.78 +0.69 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.69 +0.61 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.78 +0.61 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.75 - 40 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.04 20 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.55 +0.07 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.84 +0.09 20 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.23 +0.13 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.67 +0.15 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.23 +0.24 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.91 +0.33 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.62 +0.35 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.36 +0.35 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 +0.57 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.07 +0.39 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.98 +0.47 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.94 +0.51 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.85 +0.58 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.86 - 22 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.09 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 +0.12 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.16 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.19 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.18 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 +0.26 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.29 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 +0.43 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.39 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.99 +0.43 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.79 +0.45 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 +0.48 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.50 +0.51 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.40 +0.52 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.33 +0.55 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.28 - 30 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.09 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.12 23 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.15 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.19 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.23 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 +0.28 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 +0.31 23 0 0 0
30DEC26 29.00 P 2.95 2.95 2.95 2.98 +0.33 23 10 10 +10
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.49 24 0 0 0
30DEC26 31.00 P 4.45 4.45 4.45 4.39 +0.43 24 10 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.12 +0.45 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.91 +0.49 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.73 +0.51 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.58 +0.52 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.48 +0.55 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.39 +0.56 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.33 - 28 0 0 -
TOTAL PUT 100 2,566 +10
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$ 111.20
05DEC25 75.00 C 0.00 0.00 0.00 36.20 +0.18 0 0 91 0
05DEC25 77.50 C 0.00 0.00 0.00 33.75 +0.23 202 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 31.25 +0.23 186 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 28.76 +0.24 175 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 26.25 +0.23 154 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 23.75 +0.23 139 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 21.26 +0.24 128 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 18.75 +0.23 110 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 16.25 +0.22 95 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 13.76 +0.23 84 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 11.27 +0.24 72 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 8.77 +0.23 58 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 6.26 +0.19 41 0 2 0
05DEC25 107.50 C 0.00 0.00 0.00 3.78 +0.09 29 0 121 0
05DEC25 110.00 C 1.41 1.60 1.41 1.49 -0.05 22 102 375 +2
05DEC25 112.50 C 0.32 0.38 0.25 0.30 -0.20 23 113 1,361 -5
05DEC25 115.00 C 0.05 0.05 0.05 0.04 -0.09 26 50 701 +50
05DEC25 117.50 C 0.04 0.04 0.04 0.01 -0.02 32 60 200 -19
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 31.28 +0.21 80 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 28.78 +0.21 73 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 26.30 +0.23 72 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 23.77 +0.19 48 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 21.27 +0.19 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 18.77 +0.18 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 16.28 +0.18 36 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 13.78 +0.17 30 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 11.30 +0.16 30 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 8.83 +0.12 27 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 6.43 +0.09 25 0 0 0
12DEC25 107.50 C 3.88 3.88 3.88 4.14 +0.15 23 5 5 +5
12DEC25 110.00 C 2.21 2.22 2.12 2.22 +0.09 21 250 335 +250
12DEC25 112.50 C 0.91 0.92 0.77 0.88 -0.10 20 105 502 +105
12DEC25 115.00 C 0.34 0.35 0.34 0.34 -0.03 21 100 537 +50
12DEC25 117.50 C 0.00 0.00 0.00 0.12 0.00 23 0 70 0
12DEC25 120.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
12DEC25 125.00 C 0.02 0.02 0.02 0.01 0.00 29 50 50 +50
12DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 64.28 +0.17 0 0 2,684 0
30DEC25 48.00 C 0.00 0.00 0.00 63.27 +0.15 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 62.28 +0.16 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 61.28 +0.16 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 59.06 +0.43 138 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 56.33 +0.20 75 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.83 +0.19 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.31 +0.16 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.81 +0.16 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.33 +0.17 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.83 +0.16 0 0 0 0
30DEC25 70.00 C 41.30 41.30 41.30 41.35 +0.18 0 1 1 0
30DEC25 72.50 C 0.00 0.00 0.00 38.86 +0.18 0 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 36.36 +0.17 0 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 33.87 +0.17 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.38 +0.17 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.89 +0.16 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.43 +0.18 41 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 23.94 +0.17 38 0 2,190 0
30DEC25 90.00 C 21.18 21.18 21.18 21.45 +0.14 34 4 4,098 -4
30DEC25 92.50 C 0.00 0.00 0.00 18.98 +0.13 33 0 5,250 0
30DEC25 95.00 C 16.68 16.75 16.68 16.60 +0.18 34 2 7,469 -2
30DEC25 97.50 C 0.00 0.00 0.00 14.13 +0.12 30 0 10,771 0
30DEC25 100.00 C 0.00 0.00 0.00 11.70 +0.40 27 0 1,477 0
30DEC25 102.50 C 0.00 0.00 0.00 9.36 +0.29 25 0 7,372 0
30DEC25 105.00 C 0.00 0.00 0.00 7.31 +0.37 26 0 5,237 0
30DEC25 107.50 C 4.85 4.88 4.67 4.91 -0.05 20 9 3,335 -7
30DEC25 110.00 C 2.90 3.02 2.88 3.17 -0.03 19 3 4,850 +1
30DEC25 112.50 C 1.88 1.88 1.63 1.80 +0.02 18 137 4,737 -48
30DEC25 115.00 C 1.00 1.02 0.89 1.03 -0.06 19 1,549 13,128 -355
30DEC25 117.50 C 0.52 0.55 0.48 0.57 -0.09 20 224 8,060 +59
30DEC25 120.00 C 0.30 0.31 0.30 0.31 -0.09 21 95 2,155 +85
30DEC25 122.50 C 0.18 0.19 0.18 0.17 -0.08 21 151 1,314 +23
30DEC25 125.00 C 0.12 0.12 0.12 0.09 -0.06 22 33 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.05 -0.05 23 0 713 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 626 0
30DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 1,013 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,899 0
29JAN26 70.00 C 0.00 0.00 0.00 41.55 +0.20 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 39.06 +0.20 33 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 36.57 +0.19 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 34.09 +0.20 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.60 +0.20 28 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.25 +0.33 39 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.80 +0.55 37 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.36 +0.59 35 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.17 +0.02 38 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 18.98 -0.01 0 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 17.37 +0.72 33 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 14.73 +0.60 27 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 12.38 +0.56 25 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 10.07 +0.47 22 0 341 0
29JAN26 105.00 C 0.00 0.00 0.00 7.96 +0.37 21 0 4,195 0
29JAN26 107.50 C 5.95 5.95 5.95 6.10 +0.27 20 30 608 +30
29JAN26 110.00 C 4.10 4.25 4.10 4.43 +0.15 20 32 1,267 +30
29JAN26 112.50 C 2.91 3.02 2.91 3.10 +0.10 19 4 876 +1
29JAN26 115.00 C 1.94 2.10 1.94 2.10 -0.03 19 3 2,807 -1
29JAN26 117.50 C 0.00 0.00 0.00 1.45 -0.04 20 0 7,600 0
29JAN26 120.00 C 0.96 0.97 0.93 1.02 0.00 20 20 2,250 +5
29JAN26 122.50 C 0.00 0.00 0.00 0.67 -0.03 21 0 1,505 0
29JAN26 125.00 C 0.00 0.00 0.00 0.44 -0.06 21 0 3,236 0
29JAN26 127.50 C 0.00 0.00 0.00 0.28 -0.06 21 0 630 0
29JAN26 130.00 C 0.30 0.30 0.30 0.18 -0.05 22 10 833 0
29JAN26 132.50 C 0.21 0.21 0.21 0.12 -0.03 22 15 172 +15
29JAN26 135.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 36.76 +0.19 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 34.29 +0.19 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 32.03 +0.40 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.36 +0.19 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.19 +0.47 35 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.74 +0.45 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.39 +0.24 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.12 -0.29 0 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 17.39 +0.18 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.37 +0.57 26 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 13.12 +0.54 25 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 11.00 +0.51 23 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.95 +0.39 22 0 666 0
26FEB26 107.50 C 0.00 0.00 0.00 7.17 +0.26 21 0 531 0
26FEB26 110.00 C 5.28 5.28 5.28 5.57 +0.25 21 10 1,086 0
26FEB26 112.50 C 4.21 4.21 4.21 4.21 +0.20 20 1 996 +1
26FEB26 115.00 C 3.05 3.19 3.05 3.19 +0.11 20 92 783 0
26FEB26 117.50 C 2.28 2.28 2.22 2.43 +0.09 21 2 397 0
26FEB26 120.00 C 1.70 1.82 1.68 1.79 +0.03 21 215 414 +185
26FEB26 122.50 C 0.00 0.00 0.00 1.29 -0.03 21 0 219 0
26FEB26 125.00 C 0.00 0.00 0.00 0.91 -0.10 21 0 155 0
26FEB26 127.50 C 0.81 0.81 0.79 0.64 -0.14 21 360 424 +60
26FEB26 130.00 C 0.00 0.00 0.00 0.44 -0.14 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.30 -0.13 21 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.20 -0.12 21 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.14 -0.10 22 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.09 -0.09 22 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.06 -0.08 22 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 -0.06 22 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 64.63 +0.25 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.63 +0.24 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.64 +0.24 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.65 +0.25 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.18 +0.26 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.64 +0.20 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.16 +0.52 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.68 +0.20 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 49.20 +0.20 32 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 46.72 +0.20 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.24 +0.20 28 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 41.76 +0.19 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 39.28 +0.19 24 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 36.96 +0.39 40 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.65 +0.55 42 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 32.14 +0.30 38 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 29.83 +0.66 38 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 27.28 +0.32 34 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 24.85 +0.32 32 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 22.47 +0.32 30 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 20.03 +0.25 28 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 18.00 +0.63 29 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 15.43 +0.54 25 0 2,406 0
30MAR26 100.00 C 0.00 0.00 0.00 13.20 +0.48 24 0 4,235 0
30MAR26 102.50 C 0.00 0.00 0.00 11.14 +0.48 23 0 1,786 0
30MAR26 105.00 C 0.00 0.00 0.00 9.23 +0.45 22 0 2,908 0
30MAR26 107.50 C 7.54 7.54 7.17 7.47 +0.38 22 180 2,877 0
30MAR26 110.00 C 5.81 5.90 5.77 6.00 +0.33 21 60 6,580 +16
30MAR26 112.50 C 4.52 4.60 4.46 4.59 +0.30 21 448 5,529 +70
30MAR26 115.00 C 3.48 3.50 3.39 3.54 +0.02 21 20 3,684 +7
30MAR26 117.50 C 2.75 2.75 2.75 2.69 +0.01 21 1 2,037 0
30MAR26 120.00 C 2.06 2.09 2.06 2.01 0.00 21 2 11,399 0
30MAR26 122.50 C 0.00 0.00 0.00 1.48 0.00 21 0 1,162 0
30MAR26 125.00 C 0.00 0.00 0.00 1.08 0.00 21 0 358 0
30MAR26 127.50 C 1.02 1.02 1.02 0.78 0.00 21 3 1,016 0
30MAR26 130.00 C 0.86 0.86 0.86 0.56 -0.02 21 30 266 +30
30MAR26 132.50 C 0.00 0.00 0.00 0.39 -0.04 21 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 435 0
30MAR26 137.50 C 0.00 0.00 0.00 0.19 -0.05 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.09 -0.05 21 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 51.68 +0.20 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.20 +0.20 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.72 +0.20 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.24 +0.20 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.76 +0.19 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.28 +0.19 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.11 +0.54 37 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.67 +0.57 35 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 32.25 +0.41 34 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.84 +0.61 32 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 27.28 +0.32 28 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 24.91 +0.38 27 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 22.78 +0.45 28 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 20.38 +0.60 26 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 18.12 +0.50 25 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.82 +0.54 23 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 13.75 +0.48 22 0 778 0
29JUN26 102.50 C 11.91 11.91 11.69 11.82 +0.44 21 31 378 +31
29JUN26 105.00 C 0.00 0.00 0.00 10.01 +0.30 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 8.48 +0.28 21 0 851 0
29JUN26 110.00 C 6.95 6.95 6.90 7.08 +0.21 20 58 4,811 0
29JUN26 112.50 C 5.77 5.77 5.72 5.84 +0.10 20 58 4,771 +39
29JUN26 115.00 C 0.00 0.00 0.00 4.98 +0.26 21 0 2,905 0
29JUN26 117.50 C 3.91 3.91 3.88 3.98 +0.05 20 6 233 +1
29JUN26 120.00 C 0.00 0.00 0.00 3.32 +0.08 20 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 2.75 +0.10 21 0 30 0
29JUN26 125.00 C 2.21 2.25 2.21 2.25 +0.01 21 2 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.80 -0.08 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.42 -0.11 20 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.13 -0.11 20 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 0.87 -0.13 20 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.69 -0.12 20 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.53 -0.11 20 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.40 -0.10 20 0 0 0
29JUN26 145.00 C 0.70 0.70 0.70 0.30 -0.09 20 1 1 +1
29SEP26 70.00 C 0.00 0.00 0.00 41.77 +0.20 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.29 +0.20 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.11 +0.50 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.67 +0.53 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.25 +0.41 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.84 +0.57 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.28 +0.32 24 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 25.16 +0.59 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.92 +0.59 24 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.54 +0.36 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.50 +0.34 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.38 +0.47 21 0 32 0
29SEP26 100.00 C 14.61 14.61 14.61 14.46 +0.41 20 2 103 -2
29SEP26 102.50 C 0.00 0.00 0.00 12.71 +0.24 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.19 +0.19 20 0 29 0
29SEP26 107.50 C 0.00 0.00 0.00 9.78 +0.12 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 8.52 +0.06 20 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 7.32 -0.01 20 0 310 0
29SEP26 115.00 C 6.13 6.13 6.13 6.29 -0.07 20 20 31 +20
29SEP26 117.50 C 0.00 0.00 0.00 5.47 -0.03 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.77 +0.02 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 4.14 +0.06 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.60 +0.11 21 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 3.11 +0.13 21 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.71 +0.17 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.33 +0.18 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 2.04 +0.20 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.75 +0.13 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.53 +0.15 22 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.35 +0.24 22 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.18 +0.21 22 0 98 0
30DEC26 80.00 C 0.00 0.00 0.00 32.25 +0.41 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.84 +0.41 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.33 +0.15 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.16 +0.43 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.20 +0.26 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.10 +0.11 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.21 +0.09 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 16.95 +0.08 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.34 +0.07 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.84 +0.07 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.44 +0.05 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.13 +0.06 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.94 +0.04 20 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.81 +0.04 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.83 +0.03 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.89 +0.01 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.09 -0.02 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 5.33 -0.03 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.68 -0.05 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.07 -0.07 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.54 -0.09 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.08 -0.10 20 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.65 -0.10 20 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.31 -0.11 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.02 -0.13 20 0 0 0
TOTAL CALL 4,759 206,905 +779
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 79 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 54 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 139 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
05DEC25 100.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 758 0
05DEC25 102.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 838 0
05DEC25 105.00 P 0.02 0.05 0.02 0.04 -0.01 41 77 597 -3
05DEC25 107.50 P 0.10 0.10 0.08 0.09 -0.07 32 15 540 +3
05DEC25 110.00 P 0.34 0.39 0.34 0.27 -0.31 22 94 348 -4
05DEC25 112.50 P 0.00 0.00 0.00 1.57 -0.48 23 0 38 0
05DEC25 115.00 P 3.97 3.97 3.97 3.87 -0.37 30 7 34 +7
05DEC25 117.50 P 0.00 0.00 0.00 6.30 -0.41 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 8.80 -0.47 0 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 11.30 -0.55 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 13.80 -0.62 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 16.30 -0.70 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 18.80 -0.69 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 21.30 -0.69 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 23.80 -0.69 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 26.30 -0.69 0 0 0 0
05DEC25 140.00 P 29.16 29.16 29.07 29.18 -0.31 193 75 300 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 49 0
12DEC25 100.00 P 0.07 0.07 0.07 0.02 -0.04 30 50 135 +50
12DEC25 102.50 P 0.13 0.13 0.13 0.06 -0.06 28 75 154 +75
12DEC25 105.00 P 0.22 0.22 0.22 0.15 -0.10 25 3 78 +3
12DEC25 107.50 P 0.42 0.42 0.35 0.39 -0.14 23 8 324 +7
12DEC25 110.00 P 0.96 0.96 0.86 0.95 -0.19 21 15 155 +2
12DEC25 112.50 P 2.21 2.21 2.21 2.13 -0.37 20 2 58 +2
12DEC25 115.00 P 0.00 0.00 0.00 4.09 -0.34 22 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 6.38 -0.33 23 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 8.81 -0.46 24 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 11.30 -0.55 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 13.80 -0.62 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 16.30 -0.70 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 18.80 -0.77 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 21.30 -0.77 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 23.80 -0.77 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 26.30 -0.77 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 29.18 -0.39 93 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 14,856 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 2,550 0
30DEC25 85.00 P 0.07 0.08 0.07 0.01 -0.04 36 19 9,827 -19
30DEC25 87.50 P 0.09 0.09 0.08 0.02 -0.05 35 38 3,975 +36
30DEC25 90.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 30,333 0
30DEC25 92.50 P 0.15 0.15 0.12 0.05 -0.08 31 70 12,039 +65
30DEC25 95.00 P 0.17 0.20 0.17 0.08 -0.11 30 46 10,508 -16
30DEC25 97.50 P 0.00 0.00 0.00 0.14 -0.13 28 0 10,210 0
30DEC25 100.00 P 0.33 0.35 0.32 0.24 -0.15 27 262 8,238 +219
30DEC25 102.50 P 0.44 0.48 0.44 0.41 -0.17 25 41 9,617 -2
30DEC25 105.00 P 0.66 0.69 0.63 0.65 -0.22 23 122 8,912 +16
30DEC25 107.50 P 0.96 1.11 0.96 1.08 -0.24 21 311 2,777 +138
30DEC25 110.00 P 1.69 1.87 1.67 1.76 -0.28 20 255 2,757 +117
30DEC25 112.50 P 2.93 2.93 2.93 2.92 -0.16 19 10 1,863 +10
30DEC25 115.00 P 4.63 4.70 4.63 4.58 -0.45 19 547 849 +540
30DEC25 117.50 P 0.00 0.00 0.00 6.89 -0.29 23 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 8.99 -0.51 22 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 11.39 -0.55 23 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 13.80 -0.62 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 16.30 -0.70 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 18.80 -0.77 0 0 160 0
30DEC25 132.50 P 0.00 0.00 0.00 21.30 -0.77 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 23.80 -0.77 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 26.30 -0.77 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 29.18 -0.39 56 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 31.30 -0.20 0 0 0 0
30DEC25 145.00 P 34.16 34.16 33.88 33.80 -0.20 0 160 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,008 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 405 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 425 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 496 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 477 0
29JAN26 85.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 588 0
29JAN26 87.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 2,229 0
29JAN26 92.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 1,062 0
29JAN26 95.00 P 0.46 0.46 0.46 0.20 +0.01 24 5 1,340 -4
29JAN26 97.50 P 0.00 0.00 0.00 0.33 +0.02 23 0 3,148 0
29JAN26 100.00 P 0.73 0.73 0.71 0.54 +0.01 23 7 3,108 +3
29JAN26 102.50 P 0.99 0.99 0.91 0.86 0.00 22 12 2,110 -3
29JAN26 105.00 P 1.33 1.33 1.22 1.30 -0.05 21 66 1,998 -47
29JAN26 107.50 P 1.93 1.93 1.93 1.84 -0.20 20 2 2,238 -2
29JAN26 110.00 P 2.67 2.84 2.65 2.69 -0.29 19 368 1,359 +242
29JAN26 112.50 P 3.85 3.85 3.85 3.88 -0.32 19 2 1,025 +1
29JAN26 115.00 P 5.40 5.50 5.39 5.46 -0.42 19 5 167 +1
29JAN26 117.50 P 7.30 7.30 7.30 7.33 -0.47 20 2 59 +2
29JAN26 120.00 P 0.00 0.00 0.00 9.40 -0.51 20 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 11.64 -0.54 21 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 14.06 -0.51 23 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 16.32 -0.68 21 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 18.80 -0.77 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 21.30 -0.77 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 23.80 -0.77 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 26.30 -0.77 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.18 -0.39 41 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 31.37 -0.13 36 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 33.80 -0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 29 0 87 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 0.00 29 0 175 0
26FEB26 82.50 P 0.31 0.31 0.31 0.06 0.00 28 23 236 +14
26FEB26 85.00 P 0.00 0.00 0.00 0.09 0.00 27 0 174 0
26FEB26 87.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 127 0
26FEB26 90.00 P 0.53 0.53 0.52 0.22 -0.01 26 52 784 +48
26FEB26 92.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 430 0
26FEB26 95.00 P 0.00 0.00 0.00 0.51 -0.02 25 0 286 0
26FEB26 97.50 P 0.00 0.00 0.00 0.74 -0.03 24 16 364 0
26FEB26 100.00 P 1.17 1.17 1.17 1.07 -0.03 24 2 465 0
26FEB26 102.50 P 0.00 0.00 0.00 1.48 -0.07 23 0 347 0
26FEB26 105.00 P 2.04 2.04 1.95 2.00 -0.13 22 67 348 +30
26FEB26 107.50 P 2.60 2.62 2.60 2.65 -0.21 21 34 316 +30
26FEB26 110.00 P 3.53 3.60 3.53 3.60 -0.21 21 201 406 +190
26FEB26 112.50 P 0.00 0.00 0.00 4.74 -0.22 20 0 310 0
26FEB26 115.00 P 0.00 0.00 0.00 6.37 -0.25 21 0 244 0
26FEB26 117.50 P 0.00 0.00 0.00 7.73 -0.71 19 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 9.90 -0.55 21 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 12.02 -0.58 21 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 14.30 -0.57 22 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 16.44 -0.56 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 18.83 -0.74 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 21.30 -0.77 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.87 -0.70 26 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.37 -0.70 28 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.18 -0.39 35 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 31.37 -0.13 32 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 33.87 -0.13 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 37 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 0.00 0.00 0.00 0.01 0.00 30 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 878 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 819 0
30MAR26 77.50 P 0.00 0.00 0.00 0.09 +0.04 28 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 3,912 0
30MAR26 82.50 P 0.57 0.57 0.57 0.20 +0.06 27 1 1,290 0
30MAR26 85.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 3,204 0
30MAR26 87.50 P 0.76 0.76 0.76 0.42 +0.08 26 3 4,532 0
30MAR26 90.00 P 0.88 0.89 0.88 0.61 +0.10 25 75 6,212 -12
30MAR26 92.50 P 1.06 1.06 1.06 0.86 +0.11 25 6 2,366 -6
30MAR26 95.00 P 1.27 1.29 1.27 1.18 +0.10 24 310 7,855 +10
30MAR26 97.50 P 1.51 1.51 1.51 1.58 +0.07 24 3 2,206 0
30MAR26 100.00 P 2.08 2.08 2.00 1.99 -0.07 22 60 13,044 -60
30MAR26 102.50 P 2.55 2.55 2.55 2.62 -0.05 22 1 5,365 +1
30MAR26 105.00 P 3.23 3.23 3.23 3.40 -0.05 21 1 4,303 0
30MAR26 107.50 P 4.26 4.32 4.18 4.34 -0.08 21 103 868 -28
30MAR26 110.00 P 5.39 5.50 5.39 5.46 -0.18 20 91 1,007 +91
30MAR26 112.50 P 6.93 6.93 6.91 6.74 -0.52 19 94 215 +67
30MAR26 115.00 P 0.00 0.00 0.00 8.49 -0.45 20 0 153 0
30MAR26 117.50 P 10.15 10.15 10.15 10.25 -0.60 19 1 371 0
30MAR26 120.00 P 0.00 0.00 0.00 12.23 -0.63 19 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 14.31 -0.66 19 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 16.46 -0.27 19 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 18.32 -1.23 12 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 21.16 -0.23 20 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.56 -0.72 21 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 25.90 -0.79 20 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 29.21 +0.10 31 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 30.70 -1.09 16 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 33.24 -0.19 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.70 -0.19 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 0.37 0.37 0.37 0.01 -0.01 26 30 186 +30
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 493 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 463 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 1,386 0
29JUN26 82.50 P 0.00 0.00 0.00 0.41 -0.05 24 0 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 0.59 -0.05 23 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.81 -0.07 23 0 7,761 0
29JUN26 90.00 P 1.55 1.55 1.55 1.11 -0.07 23 25 3,703 +25
29JUN26 92.50 P 0.00 0.00 0.00 1.49 -0.08 23 0 1,202 0
29JUN26 95.00 P 2.22 2.25 2.22 1.95 -0.09 23 2 2,918 +1
29JUN26 97.50 P 0.00 0.00 0.00 2.50 -0.09 22 0 799 0
29JUN26 100.00 P 3.25 3.25 3.25 3.15 -0.14 22 1 1,773 0
29JUN26 102.50 P 3.89 3.89 3.89 3.94 -0.17 22 1 2,125 0
29JUN26 105.00 P 4.80 4.80 4.77 4.79 -0.22 21 59 130 +58
29JUN26 107.50 P 5.84 5.85 5.84 5.81 -0.30 21 58 481 +58
29JUN26 110.00 P 7.01 7.05 7.01 7.05 -0.16 21 21 148 +8
29JUN26 112.50 P 0.00 0.00 0.00 8.51 -0.22 21 0 52 0
29JUN26 115.00 P 9.95 9.95 9.83 9.96 -0.39 21 2 2,529 +2
29JUN26 117.50 P 11.56 11.56 11.56 11.66 -0.49 21 1 23 +1
29JUN26 120.00 P 0.00 0.00 0.00 13.50 -0.55 21 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 15.45 -0.59 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 17.41 -0.75 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 19.48 -0.27 20 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.67 -0.92 20 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.83 -0.98 20 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.21 -0.48 20 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.21 -0.22 25 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 30.94 -0.85 20 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.35 -0.26 20 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.77 -0.25 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 +0.07 24 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 +0.09 24 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.29 +0.12 24 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 0.40 +0.13 23 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.56 +0.15 23 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.77 +0.18 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 1.02 +0.21 23 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.33 +0.20 23 0 583 0
29SEP26 90.00 P 2.30 2.30 2.30 1.73 +0.21 23 1 73 +1
29SEP26 92.50 P 0.00 0.00 0.00 2.18 +0.20 22 0 226 0
29SEP26 95.00 P 0.00 0.00 0.00 2.73 +0.17 22 0 158 0
29SEP26 97.50 P 0.00 0.00 0.00 3.39 +0.15 22 0 260 0
29SEP26 100.00 P 0.00 0.00 0.00 4.12 +0.11 22 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 5.00 +0.05 22 0 1,357 0
29SEP26 105.00 P 6.09 6.09 6.09 5.98 0.00 22 8 21 -5
29SEP26 107.50 P 0.00 0.00 0.00 7.07 -0.06 21 0 131 0
29SEP26 110.00 P 0.00 0.00 0.00 8.31 -0.14 21 0 602 0
29SEP26 112.50 P 0.00 0.00 0.00 9.63 -0.22 21 0 6 0
29SEP26 115.00 P 11.10 11.10 11.10 11.13 -0.28 21 1 6 +1
29SEP26 117.50 P 12.73 12.73 12.73 12.86 -0.25 21 1 6 +1
29SEP26 120.00 P 0.00 0.00 0.00 14.60 -0.32 21 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 16.45 -0.39 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.19 -0.10 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.25 -0.69 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.38 -0.72 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.56 -0.25 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.81 -0.61 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 29.21 -0.22 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.39 -0.67 22 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.73 -0.03 22 0 0 0
29SEP26 145.00 P 36.24 36.24 36.24 36.09 -0.05 22 30 30 +30
30DEC26 80.00 P 1.73 1.73 1.72 0.58 -0.02 21 21 21 +21
30DEC26 82.50 P 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.10 -0.06 21 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.45 -0.07 21 0 0 0
30DEC26 90.00 P 2.91 2.91 2.91 1.89 -0.07 21 1 9 0
30DEC26 92.50 P 0.00 0.00 0.00 2.42 -0.10 21 0 14 0
30DEC26 95.00 P 3.86 3.86 3.86 3.02 -0.12 21 7 24 +7
30DEC26 97.50 P 0.00 0.00 0.00 3.77 -0.11 21 0 0 0
30DEC26 100.00 P 5.30 5.30 5.30 4.60 -0.13 21 13 27 +13
30DEC26 102.50 P 0.00 0.00 0.00 5.54 -0.13 21 0 4 0
30DEC26 105.00 P 0.00 0.00 0.00 6.61 -0.14 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.76 -0.15 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.07 -0.16 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.46 -0.16 21 0 4 0
30DEC26 115.00 P 0.00 0.00 0.00 12.00 -0.17 21 0 5 0
30DEC26 117.50 P 13.74 13.74 13.74 13.62 -0.19 21 1 6 +1
30DEC26 120.00 P 0.00 0.00 0.00 15.38 -0.22 22 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 17.21 -0.23 22 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.60 -0.25 20 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.56 -0.38 20 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.18 +0.08 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.24 +0.25 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.36 -0.06 22 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.53 +0.10 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.74 -0.32 22 0 0 0
TOTAL PUT 4,199 295,796 +2,067
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$ 7.22
30DEC25 4.50 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.04 -0.04 86 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.73 -0.11 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.49 -0.10 14 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.25 -0.09 10 0 227 0
30DEC25 7.25 C 0.08 0.08 0.08 0.08 -0.05 11 205 1,586 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.04 -0.05 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.75 -0.10 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.25 -0.10 17 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.51 -0.10 11 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.30 -0.08 12 0 15 0
29JAN26 7.25 C 0.13 0.13 0.13 0.14 -0.05 12 10 252 +10
29JAN26 7.50 C 0.05 0.05 0.05 0.05 -0.02 12 3 396 -3
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 13 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.04 -0.06 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.77 -0.10 10 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.55 -0.09 13 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 -0.08 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 -0.07 11 0 228 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 -0.03 11 0 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 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 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.04 -0.08 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.10 14 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.80 -0.10 13 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 -0.09 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 -0.08 12 0 207 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.06 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 -0.03 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.01 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 -0.09 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.09 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.10 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.09 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.10 18 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.09 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.09 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.10 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.10 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.09 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.08 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.05 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.05 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.03 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.09 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.08 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.07 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.09 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.06 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.09 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.10 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.07 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.10 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.08 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.06 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.04 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.03 14 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.07 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.09 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.09 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.10 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.07 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.08 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.07 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 -0.06 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.05 13 0 0 0
30DEC26 7.50 C 0.26 0.26 0.26 0.29 -0.04 13 3 3 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.03 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 14 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 13 0 0 0
TOTAL CALL 221 9,350 +10
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 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 75 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 68 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 708 0
30DEC25 7.25 P 0.07 0.10 0.07 0.10 +0.05 11 805 1,660 +404
30DEC25 7.50 P 0.00 0.00 0.00 0.29 +0.09 13 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 +0.10 20 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.79 +0.11 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.04 +0.10 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.29 +0.11 38 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.54 +0.10 43 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.79 +0.10 48 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.04 +0.10 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.29 +0.11 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.54 +0.11 61 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 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 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 12 0 216 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 12 0 825 0
29JAN26 7.25 P 0.11 0.12 0.11 0.14 +0.05 12 200 556 +160
29JAN26 7.50 P 0.00 0.00 0.00 0.31 +0.08 12 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.54 +0.10 15 0 70 0
29JAN26 8.00 P 0.00 0.00 0.00 0.79 +0.10 20 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 +0.10 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.29 +0.10 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.54 +0.10 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.79 +0.10 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.04 +0.10 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.29 +0.10 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.54 +0.10 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 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.02 12 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.17 +0.06 12 0 54 0
26FEB26 7.50 P 0.00 0.00 0.00 0.33 +0.07 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.54 +0.09 13 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 +0.10 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.10 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.29 +0.10 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 +0.10 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.79 +0.10 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.04 +0.10 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.29 +0.10 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.54 +0.10 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 354 0
30MAR26 6.75 P 0.04 0.04 0.04 0.05 +0.02 14 80 312 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.04 13 0 1,743 0
30MAR26 7.25 P 0.20 0.20 0.20 0.21 +0.05 13 20 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 +0.07 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.09 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.79 +0.10 15 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.10 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.29 +0.10 22 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 +0.10 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.10 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 +0.10 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 +0.10 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.54 +0.10 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 14 0 255 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.03 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.03 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.05 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.07 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.08 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.09 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.10 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.09 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.10 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 +0.10 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.09 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 +0.11 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.10 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 101 0
29SEP26 6.25 P 0.07 0.07 0.07 0.08 +0.02 15 80 299 +80
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 14 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.04 15 0 116 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.05 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.07 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.08 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.08 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.09 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.09 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.10 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.10 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.10 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.11 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.10 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.09 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 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.03 14 0 0 0
30DEC26 6.75 P 0.23 0.23 0.23 0.22 +0.04 14 20 20 +20
30DEC26 7.00 P 0.32 0.33 0.32 0.32 +0.04 14 57 58 +57
30DEC26 7.25 P 0.46 0.46 0.46 0.46 +0.06 14 20 20 +20
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.07 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.08 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.09 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.10 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.10 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.11 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.10 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.11 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.10 22 0 0 0
TOTAL PUT 1,282 16,133 +741
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.16
30DEC25 15.50 C 0.00 0.00 0.00 13.70 -0.84 83 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.20 -1.05 76 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.70 -0.94 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.20 -0.84 56 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.71 -0.83 75 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.34 -0.81 108 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.72 -1.06 73 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.20 -0.85 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.71 -1.05 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.30 -0.98 81 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.21 -0.84 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.21 -0.84 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.23 -0.83 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.22 -0.84 28 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.23 -0.83 26 0 27 0
30DEC25 26.00 C 3.40 3.40 3.40 3.23 -0.84 20 20 63 -15
30DEC25 27.00 C 0.00 0.00 0.00 2.26 -0.82 18 0 195 0
30DEC25 28.00 C 0.00 0.00 0.00 1.40 -0.68 19 0 284 0
30DEC25 29.00 C 0.75 0.75 0.75 0.75 -0.54 19 1 248 +1
30DEC25 30.00 C 0.36 0.41 0.34 0.33 -0.35 20 100 231 +64
30DEC25 31.00 C 0.14 0.14 0.14 0.12 -0.18 20 30 145 -21
30DEC25 32.00 C 0.07 0.07 0.07 0.04 -0.08 20 1 71 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 114 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.26 -1.04 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.76 -1.00 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.30 -0.98 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.37 -0.89 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.27 -0.78 25 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.28 -0.78 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.44 -0.63 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.30 -0.83 19 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.38 -0.69 21 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.49 -0.65 20 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.70 -0.61 20 0 285 0
29JAN26 29.00 C 0.00 0.00 0.00 1.09 -0.51 20 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.66 -0.37 20 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.35 -0.28 20 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.17 -0.19 20 0 64 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.10 20 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29JAN26 38.00 C 0.01 0.01 0.01 0.01 0.00 27 65 65 +65
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.34 -0.96 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.84 -0.92 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.30 -0.98 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.37 -0.89 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.37 -0.74 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.38 -0.98 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.44 -0.92 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.53 -0.69 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.39 -0.80 15 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.65 -0.64 20 0 0 0
26FEB26 28.00 C 1.94 1.94 1.94 1.91 -0.60 19 15 25 +15
26FEB26 29.00 C 1.36 1.36 1.36 1.33 -0.50 20 2 17 +2
26FEB26 30.00 C 0.00 0.00 0.00 0.89 -0.39 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.56 -0.30 20 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.33 -0.23 20 0 20 0
26FEB26 33.00 C 0.28 0.28 0.28 0.18 -0.17 20 15 15 +15
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.10 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30MAR26 15.50 C 0.00 0.00 0.00 13.82 -0.84 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.37 -0.88 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.83 -0.84 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.33 -0.84 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.84 -0.84 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.34 -0.84 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.85 -0.93 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.37 -0.93 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.87 -0.89 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.36 -0.92 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.38 -0.88 24 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.37 -0.74 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.38 -0.98 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.44 -0.92 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.68 -0.54 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.66 -0.70 20 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.88 -0.62 20 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.20 -0.55 21 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.64 -0.47 21 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.19 -0.38 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.84 -0.32 21 0 1 0
30MAR26 32.00 C 0.62 0.62 0.62 0.56 -0.28 21 8 668 +7
30MAR26 33.00 C 0.00 0.00 0.00 0.36 -0.21 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.23 -0.15 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 -0.10 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.94 -0.84 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.44 -0.85 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.95 -0.84 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.46 -0.84 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.97 -0.84 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.48 -0.84 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.51 -0.84 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.54 -0.84 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.61 -0.75 23 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.66 -0.70 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.85 -0.64 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.07 -0.59 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.29 -0.63 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.65 -0.60 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.10 -0.64 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.63 -0.57 22 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.24 -0.51 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.96 -0.41 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.71 -0.31 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.51 -0.27 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.37 -0.25 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.21 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.18 -0.16 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.12 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 -0.09 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.07 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.95 -0.84 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.46 -0.84 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.98 -0.83 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.49 -0.83 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.52 -0.83 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.64 -0.76 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.68 -0.68 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.78 -0.79 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.91 -0.77 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.14 -0.63 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.44 -0.63 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.94 -0.49 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.42 -0.53 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.98 -0.46 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.60 -0.41 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.24 -0.40 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.99 -0.29 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.79 -0.24 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.64 -0.19 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 -0.15 23 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.12 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.13 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.49 -0.84 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.53 -0.84 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.64 -0.78 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.70 -0.80 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.85 -0.78 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.07 -0.74 22 0 0 0
30DEC26 26.00 C 4.10 4.10 4.10 4.35 -0.70 22 20 20 +20
30DEC26 27.00 C 0.00 0.00 0.00 3.60 -0.63 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 -0.60 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.56 -0.63 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.22 -0.40 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.85 -0.44 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.49 -0.43 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 -0.33 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.29 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 -0.24 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.69 -0.21 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.16 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.15 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 -0.13 23 0 0 0
TOTAL CALL 277 4,794 +152
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 140 0
30DEC25 28.00 P 0.00 0.00 0.00 0.18 +0.11 19 0 149 0
30DEC25 29.00 P 0.53 0.54 0.50 0.52 +0.26 19 87 227 +52
30DEC25 30.00 P 1.05 1.13 1.05 1.11 +0.46 20 10 271 +1
30DEC25 31.00 P 0.00 0.00 0.00 1.94 +0.65 21 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.93 +0.80 28 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 3.96 +0.87 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.84 +0.75 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.94 +0.86 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.97 +0.97 55 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.84 +0.77 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.06 +0.99 72 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.84 +0.84 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.04 +1.04 81 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 66 0
29JAN26 27.00 P 0.00 0.00 0.00 0.17 +0.07 19 0 210 0
29JAN26 28.00 P 0.31 0.40 0.31 0.40 +0.17 19 54 115 +3
29JAN26 29.00 P 0.78 0.78 0.78 0.79 +0.28 20 15 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.37 +0.42 20 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 2.10 +0.56 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.94 +0.65 21 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.96 +0.79 27 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.85 +0.72 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.94 +0.79 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.97 +0.97 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.00 +0.93 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.06 +0.99 52 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.84 +0.84 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.04 +1.04 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 25.00 P 0.07 0.07 0.07 0.06 +0.02 20 35 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 +0.05 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.29 +0.10 20 0 20 0
26FEB26 28.00 P 0.46 0.54 0.46 0.55 +0.18 19 19 33 +15
26FEB26 29.00 P 0.00 0.00 0.00 0.98 +0.30 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.53 +0.39 20 0 0 0
26FEB26 31.00 P 2.14 2.20 2.14 2.25 +0.52 21 26 41 +11
26FEB26 32.00 P 0.00 0.00 0.00 3.02 +0.58 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.00 +0.74 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.85 +0.68 21 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.94 +0.78 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.97 +0.87 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.00 +0.84 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.06 +0.99 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.84 +0.77 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.04 +0.97 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 +0.04 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 +0.09 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.46 +0.14 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.77 +0.22 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.21 +0.32 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.76 +0.38 21 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 2.42 +0.47 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.22 +0.59 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.10 +0.75 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.03 +0.83 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.94 +0.78 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.97 +0.87 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.00 +0.79 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.06 +0.87 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.84 +0.77 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.04 +0.97 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 92 0
29JUN26 24.00 P 0.30 0.30 0.27 0.36 +0.04 22 40 161 +40
29JUN26 25.00 P 0.00 0.00 0.00 0.57 +0.07 22 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 +0.11 22 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.21 +0.15 22 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.70 +0.26 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.24 +0.28 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.85 +0.34 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.55 +0.43 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.31 +0.44 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.10 +0.52 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.97 +0.51 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.80 +0.49 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 +0.59 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.74 +0.65 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.71 +0.71 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.61 +0.65 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.54 +0.63 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.06 23 0 4 0
29SEP26 23.00 P 0.32 0.32 0.32 0.43 +0.10 23 21 24 +21
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.13 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.17 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.21 +0.20 23 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 +0.20 23 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.31 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.37 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.36 +0.54 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.04 +0.61 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.77 +0.55 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.55 +0.59 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 +0.62 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.24 +0.67 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.11 +0.68 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.99 +0.68 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.96 +0.78 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.87 +0.78 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.85 +0.73 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.08 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 +0.12 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 +0.14 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.15 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.80 +0.24 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.28 +0.26 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 +0.40 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 +0.35 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.18 +0.57 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.90 +0.51 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.67 +0.56 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.48 +0.60 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.33 +0.64 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.21 +0.78 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.99 +0.68 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.96 +0.78 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.87 +0.78 26 0 0 0
TOTAL PUT 307 4,734 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.44
30DEC25 3.00 C 0.00 0.00 0.00 3.45 +0.02 114 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.36 +0.03 133 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.27 +0.04 140 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.17 +0.04 135 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.06 +0.04 117 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.97 +0.04 124 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.86 +0.03 106 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.77 +0.04 113 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.65 +0.02 72 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.56 +0.03 92 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.46 +0.04 88 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.42 +0.09 123 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.26 +0.04 79 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.21 +0.08 108 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.06 +0.04 71 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.95 +0.03 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.87 +0.05 72 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 +0.03 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.66 +0.03 56 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.56 +0.04 52 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.46 +0.03 49 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 +0.03 40 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.96 +0.03 32 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.73 +0.04 33 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 499 0
30DEC25 6.25 C 0.30 0.30 0.30 0.29 +0.01 24 10 1,020 -10
30DEC25 6.50 C 0.14 0.18 0.14 0.16 +0.01 25 17 650 0
30DEC25 6.75 C 0.00 0.00 0.00 0.07 0.00 25 0 339 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 379 0
30DEC25 7.25 C 0.02 0.02 0.02 0.01 0.00 25 1,530 2,185 -1,500
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 47 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 56 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.29 +0.05 66 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.21 +0.07 71 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.88 +0.04 49 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.70 +0.06 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.57 +0.02 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.47 +0.02 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.23 +0.04 31 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.98 +0.03 25 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.77 +0.05 28 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.54 0.00 23 0 1,000 0
29JAN26 6.25 C 0.00 0.00 0.00 0.38 +0.02 25 0 1,028 0
29JAN26 6.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 534 0
29JAN26 6.75 C 0.00 0.00 0.00 0.16 +0.01 26 0 672 0
29JAN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 210 0
29JAN26 7.25 C 0.08 0.08 0.07 0.06 +0.01 28 200 1,004 +200
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.91 +0.06 47 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.81 +0.05 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.71 +0.05 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.52 +0.06 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.26 +0.05 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.30 0.00 24 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 0.00 25 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.14 0.00 25 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 0.00 26 0 60 0
26FEB26 7.50 C 0.08 0.08 0.08 0.05 0.00 25 5 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 3.07 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.98 +0.02 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.88 +0.02 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.78 +0.02 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.72 +0.06 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.58 +0.02 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.50 +0.04 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.42 +0.06 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.32 +0.06 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.21 +0.05 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.09 +0.02 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.01 +0.05 39 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.93 +0.06 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.82 -0.01 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.73 +0.06 37 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.63 +0.05 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.53 +0.04 33 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.29 +0.04 29 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 1.07 +0.04 28 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.86 +0.03 27 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 +0.02 27 0 417 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 +0.02 26 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 0.00 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 27 0 60 0
30MAR26 8.00 C 0.08 0.08 0.08 0.04 -0.01 26 5 95 +5
30MAR26 8.25 C 0.06 0.06 0.06 0.03 0.00 27 30 60 +30
30MAR26 8.50 C 0.05 0.05 0.05 0.02 0.00 27 150 280 +150
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 2.61 +0.02 21 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.42 +0.02 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.37 +0.06 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.22 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.13 +0.02 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.07 +0.05 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.97 +0.06 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.89 +0.06 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.77 +0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 +0.05 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 +0.03 29 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.16 +0.02 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 +0.01 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.02 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.66 0.00 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 0.00 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.02 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 27 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.37 +0.06 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.22 +0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.13 +0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.07 +0.05 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 +0.05 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 +0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 +0.06 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 +0.04 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 +0.07 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.03 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.01 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 148 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 0.00 28 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 0.00 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.01 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 28 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 +0.04 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 +0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 +0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 +0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 +0.03 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30DEC26 8.00 C 0.31 0.31 0.31 0.24 +0.02 28 5 5 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 - 28 0 0 -
TOTAL CALL 1,952 19,197 -1,120
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 301 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 26 5 637 0
30DEC25 6.00 P 0.03 0.03 0.03 0.03 -0.01 24 9 671 -6
30DEC25 6.25 P 0.09 0.09 0.08 0.08 -0.02 23 21 278 -5
30DEC25 6.50 P 0.00 0.00 0.00 0.19 -0.03 23 0 231 0
30DEC25 6.75 P 0.32 0.34 0.32 0.37 -0.03 25 32 127 -28
30DEC25 7.00 P 0.00 0.00 0.00 0.57 -0.04 23 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 0.00 26 0 436 0
29JAN26 6.00 P 0.00 0.00 0.00 0.09 0.00 26 0 138 0
29JAN26 6.25 P 0.00 0.00 0.00 0.17 0.00 26 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.44 -0.02 26 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.63 -0.03 27 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29JAN26 7.50 P 1.06 1.06 1.06 1.08 -0.04 30 255 255 +255
29JAN26 7.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.31 -0.04 0 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 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 110 0
26FEB26 6.00 P 0.11 0.11 0.11 0.12 0.00 25 5 40 -5
26FEB26 6.25 P 0.00 0.00 0.00 0.20 -0.01 24 0 35 0
26FEB26 6.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.48 -0.02 25 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 -0.04 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.01 0.01 0.01 0.00 37 25 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.00 26 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 310 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 84 0
30MAR26 6.25 P 0.25 0.25 0.25 0.26 -0.02 25 12 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.38 -0.04 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 -0.02 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.36 -0.03 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.82 -0.04 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.07 -0.04 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.31 -0.04 0 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 31 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 0.01 -0.01 24 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.02 26 0 62 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 32 0
29JUN26 6.25 P 0.37 0.37 0.37 0.38 -0.02 26 30 90 +30
29JUN26 6.50 P 0.00 0.00 0.00 0.50 -0.05 26 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 -0.01 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.82 -0.04 27 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.01 -0.03 28 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.03 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.42 -0.03 29 0 0 0
29JUN26 8.00 P 1.59 1.59 1.59 1.61 -0.07 27 200 200 +200
29JUN26 8.25 P 0.00 0.00 0.00 1.88 -0.03 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 -0.02 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.01 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.01 27 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.01 27 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.02 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.02 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 -0.02 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.02 25 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 -0.04 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 -0.01 24 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.01 24 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.29 -0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30DEC26 5.50 P 0.31 0.31 0.31 0.35 0.00 27 2 2 +2
30DEC26 5.75 P 0.41 0.41 0.41 0.45 0.00 27 2 2 +2
30DEC26 6.00 P 0.52 0.52 0.52 0.57 +0.01 27 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.02 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 0.00 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 -0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 0.00 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 0.00 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.07 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 -0.05 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.01 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 - 28 0 0 -
TOTAL PUT 599 18,535 +446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 73.95
30DEC25 18.50 C 0.00 0.00 0.00 55.49 +1.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.99 +0.77 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 54.50 +0.79 158 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 54.00 +1.15 151 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 53.00 +1.15 132 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 52.42 +1.57 253 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 51.00 +1.04 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 50.01 +1.04 133 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 49.01 +1.15 119 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.01 +1.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 47.01 +1.14 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 46.02 +1.19 116 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 45.02 +1.15 106 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 44.28 +1.18 177 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 43.02 +1.14 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 42.33 +1.45 170 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 41.55 +1.66 182 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 40.03 +1.22 78 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 39.03 +0.93 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 38.22 +1.33 136 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 37.04 +0.70 82 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 36.57 +1.68 155 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 35.06 +0.86 90 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 34.04 +0.70 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 33.05 +1.15 72 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.05 +1.15 64 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 31.05 +1.14 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 30.05 +0.72 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 29.06 +1.18 62 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 28.06 +1.14 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 27.06 +1.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 26.30 +1.34 91 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 25.26 +1.25 84 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 24.08 +1.14 55 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 21.60 +1.12 53 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 19.16 +1.10 54 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 16.76 +1.07 54 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 14.43 +1.32 54 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 12.14 +0.96 52 0 35 0
30DEC25 65.00 C 10.40 10.40 10.40 9.95 +0.88 50 1 92 0
30DEC25 67.50 C 6.75 6.75 6.75 8.04 +0.34 50 4 37 -1
30DEC25 70.00 C 0.00 0.00 0.00 6.43 +0.58 51 0 163 0
30DEC25 72.50 C 4.73 4.98 4.73 5.03 +0.29 52 17 253 +15
30DEC25 75.00 C 3.40 4.42 3.40 3.86 +0.26 53 15 159 -7
30DEC25 77.50 C 2.56 3.30 2.56 2.93 +0.14 53 36 117 -1
30DEC25 80.00 C 2.50 2.60 2.23 2.24 +0.18 55 78 630 +12
30DEC25 82.50 C 1.50 2.00 1.50 1.64 +0.15 55 14 124 +12
30DEC25 85.00 C 1.14 1.39 1.14 1.17 +0.11 55 8 129 +2
30DEC25 87.50 C 1.00 1.09 1.00 0.81 +0.06 55 14 88 +10
30DEC25 90.00 C 0.80 0.82 0.80 0.56 +0.04 55 3 692 -2
30DEC25 92.50 C 0.00 0.00 0.00 0.38 +0.03 55 0 98 0
30DEC25 95.00 C 0.65 0.65 0.52 0.25 +0.01 54 4 180 0
30DEC25 97.50 C 0.00 0.00 0.00 0.17 +0.01 55 0 144 0
30DEC25 100.00 C 0.00 0.00 0.00 0.11 0.00 55 0 100 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 0.00 55 0 252 0
30DEC25 105.00 C 0.23 0.23 0.23 0.05 0.00 55 2 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 55 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 55 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC25 117.50 C 0.10 0.10 0.10 0.01 0.00 59 1 74 0
30DEC25 120.00 C 0.11 0.11 0.11 0.01 0.00 62 10 109 +10
29JAN26 49.00 C 0.00 0.00 0.00 25.26 +1.25 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.39 +1.24 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.14 +0.99 58 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.19 +0.97 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.19 +0.62 46 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 15.75 +1.53 59 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 13.21 +0.80 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 11.47 +0.72 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.21 +0.98 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 8.70 +0.76 55 0 27 0
29JAN26 72.50 C 7.07 7.07 7.07 7.17 +0.32 54 2 19 -2
29JAN26 75.00 C 0.00 0.00 0.00 6.03 +0.22 54 0 84 0
29JAN26 77.50 C 5.32 5.32 5.32 5.16 +0.25 55 1 230 +1
29JAN26 80.00 C 0.00 0.00 0.00 4.44 +0.33 57 0 273 0
29JAN26 82.50 C 3.72 3.93 3.72 3.67 +0.28 57 13 60 +1
29JAN26 85.00 C 3.24 3.36 3.24 3.00 +0.22 56 8 66 +8
29JAN26 87.50 C 2.73 2.90 2.73 2.45 +0.19 56 4 254 0
29JAN26 90.00 C 0.00 0.00 0.00 1.98 +0.15 56 0 252 0
29JAN26 92.50 C 0.00 0.00 0.00 1.60 +0.12 56 0 89 0
29JAN26 95.00 C 1.77 1.77 1.77 1.28 +0.09 56 1 100 0
29JAN26 97.50 C 0.00 0.00 0.00 1.03 +0.08 56 0 24 0
29JAN26 100.00 C 1.51 1.51 1.51 0.82 +0.06 56 1 92 0
29JAN26 102.50 C 0.00 0.00 0.00 0.65 +0.05 56 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.51 +0.03 56 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 0.40 +0.03 56 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.31 +0.02 56 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 0.25 +0.02 56 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.19 +0.01 56 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.15 +0.01 56 0 1 0
29JAN26 120.00 C 0.58 0.58 0.58 0.12 +0.01 56 1 18 +1
26FEB26 49.00 C 0.00 0.00 0.00 25.29 +0.05 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.63 +0.30 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.97 +1.21 62 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.09 +0.09 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.36 +0.71 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.18 +0.33 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.46 +0.87 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.87 +0.50 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.85 +0.89 58 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 10.05 +0.73 55 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 8.82 +0.41 55 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 7.82 +0.34 56 0 16 0
26FEB26 77.50 C 6.38 6.38 6.38 6.85 +0.31 57 2 94 +2
26FEB26 80.00 C 0.00 0.00 0.00 6.13 +0.48 58 0 107 0
26FEB26 82.50 C 0.00 0.00 0.00 5.37 +0.50 58 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.63 +0.44 58 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 3.99 +0.40 58 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 3.42 +0.36 58 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 2.93 +0.32 58 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.43 +0.21 57 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 2.13 +0.25 58 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 1.81 +0.22 58 0 52 0
26FEB26 102.50 C 0.00 0.00 0.00 1.50 +0.15 57 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.27 +0.17 57 0 30 0
26FEB26 107.50 C 1.54 1.54 1.54 1.07 +0.14 57 1 1 +1
30MAR26 18.50 C 0.00 0.00 0.00 55.64 +1.15 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 55.14 +0.92 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 54.65 +0.88 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.41 +1.41 120 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 53.16 +1.22 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.42 +1.57 111 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 51.18 +0.93 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.19 +1.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.18 +1.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.22 +0.94 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.13 +1.23 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.41 +1.32 86 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 45.74 +1.84 100 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.28 +0.97 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 43.05 +0.91 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.33 +1.16 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.57 +1.40 78 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.60 +1.68 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.63 +1.41 75 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 38.22 +1.33 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.12 +0.71 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.57 +1.68 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.27 +0.95 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.95 +0.75 72 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.26 +0.93 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.84 +1.54 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.90 +0.78 62 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 30.62 +0.97 51 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 29.63 +0.69 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.50 +0.38 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.47 +0.19 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.91 +0.25 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.77 +0.35 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.22 +0.62 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.15 +1.39 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.82 +0.49 50 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 19.50 +0.57 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.28 +0.70 53 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 15.67 +0.42 54 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 14.17 +0.82 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.78 +0.63 55 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 11.50 +0.74 55 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 10.36 +0.43 56 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 9.39 +0.35 57 0 35 0
30MAR26 77.50 C 0.00 0.00 0.00 8.51 +0.39 58 0 502 0
30MAR26 80.00 C 7.47 7.47 7.47 7.73 +0.51 58 2 6 0
30MAR26 82.50 C 0.00 0.00 0.00 6.95 +0.55 59 0 6 0
30MAR26 85.00 C 0.00 0.00 0.00 6.17 +0.50 59 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.48 +0.47 59 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 4.85 +0.42 58 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.29 +0.39 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.79 +0.35 58 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.34 +0.32 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.95 +0.29 58 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 2.60 +0.27 58 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.28 +0.24 58 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 2.01 +0.22 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.77 +0.20 58 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.55 +0.18 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.32 +0.15 58 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.16 +0.14 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.02 +0.13 58 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 53.16 +0.93 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 52.42 +0.78 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 51.46 +1.20 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 50.45 +1.20 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 49.47 +1.21 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 48.49 +1.21 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 47.41 +0.85 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 46.50 +0.91 54 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 45.76 +0.86 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 44.61 +1.10 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.99 +1.42 70 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.84 +0.91 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 42.09 +1.14 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.96 +1.01 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.14 +1.27 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.93 +1.08 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.18 +1.42 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 37.09 +0.61 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.54 +1.33 62 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 35.23 +0.95 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.53 +1.17 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.72 +1.09 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.77 +1.09 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.87 +1.11 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.92 +1.02 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.01 +0.90 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.20 +0.97 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.50 +1.03 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.92 +1.30 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.93 +0.98 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.95 +0.57 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.24 +0.53 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.46 +0.25 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.94 +0.23 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.52 +0.22 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.18 +0.24 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.01 +0.27 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.74 +0.21 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 13.81 +0.32 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.87 +0.64 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.95 +0.55 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.21 +0.56 58 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 10.50 +0.53 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 9.74 +0.52 59 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 8.98 +0.48 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.28 +0.45 59 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.64 +0.43 59 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.04 +0.40 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 6.49 +0.38 59 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.98 +0.35 59 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.51 +0.33 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.07 +0.30 59 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 4.67 +0.28 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.31 +0.27 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.97 +0.26 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.65 +0.23 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.37 +0.22 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.10 +0.20 58 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 38.69 +0.95 54 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 37.82 +0.93 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.00 +1.08 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.12 +0.99 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.32 +0.90 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.54 +0.82 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.88 +1.14 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.85 +0.86 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.04 +0.83 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.30 +0.90 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.52 +0.31 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.83 +0.37 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.42 +0.67 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.32 +0.20 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.69 +0.37 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.53 +0.64 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.60 +0.21 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 22.14 +0.60 54 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 21.14 +1.00 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.13 +1.14 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.73 +0.48 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.35 0.00 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.87 +0.63 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.46 +0.51 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.01 +0.71 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.30 +0.62 59 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 13.28 +0.55 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.61 +0.56 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 11.84 +0.49 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.12 +0.46 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.44 +0.44 59 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 9.81 +0.42 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.21 +0.39 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.65 +0.37 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 8.13 +0.36 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.63 +0.33 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.17 +0.31 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.74 +0.30 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.34 +0.29 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.96 +0.27 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.60 +0.25 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.27 +0.39 58 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 30.23 +0.79 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.62 +0.76 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.15 +0.84 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.82 +0.75 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.35 +0.88 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.07 +0.83 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.09 +0.89 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.99 +0.80 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.00 +0.48 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.04 +0.64 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.16 +0.65 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.30 +0.71 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.56 +0.65 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.86 +0.66 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.31 +0.67 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.53 +0.54 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.91 +0.62 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.22 +0.60 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.57 +0.58 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.95 +0.56 60 0 0 0
TOTAL CALL 243 12,132 +62
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 177 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 59 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 65 0
30DEC25 55.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 121 0
30DEC25 57.50 P 0.27 0.27 0.21 0.18 -0.09 55 24 210 +1
30DEC25 60.00 P 0.40 0.40 0.33 0.35 -0.14 55 3 240 0
30DEC25 62.50 P 0.58 0.60 0.56 0.61 -0.22 54 5 263 -2
30DEC25 65.00 P 1.23 1.23 0.91 1.04 -0.32 54 25 170 -2
30DEC25 67.50 P 2.00 2.00 1.56 1.63 -0.44 53 6 114 0
30DEC25 70.00 P 2.90 3.00 2.20 2.51 -0.47 54 20 812 +6
30DEC25 72.50 P 3.31 3.74 3.31 3.66 -0.55 55 27 291 -5
30DEC25 75.00 P 5.08 5.08 5.08 5.03 -0.67 56 2 171 0
30DEC25 77.50 P 6.54 6.54 6.54 6.58 -0.81 57 1 112 -1
30DEC25 80.00 P 0.00 0.00 0.00 8.34 -0.42 57 0 120 0
30DEC25 82.50 P 0.00 0.00 0.00 10.29 -1.00 59 0 110 0
30DEC25 85.00 P 0.00 0.00 0.00 12.39 -0.92 60 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 14.62 -1.11 63 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 16.94 -1.14 66 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 19.35 -1.16 70 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 21.62 -1.00 70 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 24.02 -1.33 72 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.85 -1.18 86 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 28.92 -1.08 78 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.52 -0.71 86 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.63 -1.79 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.05 -1.98 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.12 -0.70 102 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.13 -1.07 82 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.55 -1.15 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.05 -1.39 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.16 -0.05 56 0 3 0
29JAN26 50.00 P 0.00 0.00 0.00 0.20 -0.07 56 0 16 0
29JAN26 52.50 P 0.00 0.00 0.00 0.35 -0.10 56 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.55 -0.13 55 0 11 0
29JAN26 57.50 P 0.88 0.88 0.88 0.86 -0.18 55 1 71 -1
29JAN26 60.00 P 0.00 0.00 0.00 1.27 -0.25 55 0 21 0
29JAN26 62.50 P 0.00 0.00 0.00 1.81 -0.32 55 0 77 0
29JAN26 65.00 P 0.00 0.00 0.00 2.48 -0.41 55 0 152 0
29JAN26 67.50 P 3.14 3.14 3.13 3.33 -0.46 55 10 77 +8
29JAN26 70.00 P 4.43 4.43 4.43 4.38 -0.50 55 1 765 0
29JAN26 72.50 P 0.00 0.00 0.00 5.67 -0.57 56 0 54 0
29JAN26 75.00 P 6.71 6.71 6.71 7.13 -0.68 57 2 52 0
29JAN26 77.50 P 0.00 0.00 0.00 8.65 -0.69 58 0 150 0
29JAN26 80.00 P 10.27 10.27 10.27 10.32 -0.79 58 2 178 +2
29JAN26 82.50 P 0.00 0.00 0.00 12.13 -0.89 59 0 34 0
29JAN26 85.00 P 0.00 0.00 0.00 14.02 -0.97 60 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 16.05 -0.99 60 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 17.92 -1.11 59 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 20.35 -1.08 63 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.63 -1.08 65 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 24.96 -1.11 66 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.26 -1.19 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.76 -1.14 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.21 -0.21 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.70 -0.72 77 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.97 -1.08 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.12 -1.56 73 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.47 -1.42 72 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.88 -1.60 73 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.45 -1.57 77 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.50 -0.04 58 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 0.58 -0.07 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.83 -0.11 57 0 0 0
26FEB26 55.00 P 1.16 1.16 1.16 1.20 -0.10 57 1 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.67 -0.14 57 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 2.24 -0.19 56 0 45 0
26FEB26 62.50 P 2.85 2.85 2.85 2.91 -0.26 56 1 141 0
26FEB26 65.00 P 0.00 0.00 0.00 3.75 -0.26 56 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 4.70 -0.33 56 0 15 0
26FEB26 70.00 P 0.00 0.00 0.00 5.86 -0.34 57 0 15 0
26FEB26 72.50 P 7.19 7.19 7.19 7.18 -0.40 57 1 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.63 -0.49 58 0 3 0
26FEB26 77.50 P 0.00 0.00 0.00 10.27 -0.30 59 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 11.92 -0.63 60 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 13.62 -0.71 60 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.49 -0.72 61 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.38 -0.81 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.42 -0.82 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.48 -0.89 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.66 -0.89 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.79 -1.01 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.13 -0.97 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.43 -1.01 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 32.36 -1.13 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.18 -0.92 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 59 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 59 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 59 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 58 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.01 58 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 -0.01 58 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.02 58 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.24 -0.03 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 -0.03 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 -0.03 58 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.43 -0.04 58 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.51 -0.05 58 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.60 -0.05 58 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.70 -0.07 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.83 -0.06 58 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.94 -0.05 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.02 -0.09 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.42 -0.14 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.92 -0.13 57 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.49 -0.19 57 0 8 0
30MAR26 60.00 P 3.10 3.10 3.00 3.18 -0.37 57 9 201 -1
30MAR26 62.50 P 0.00 0.00 0.00 3.99 -0.25 57 0 124 0
30MAR26 65.00 P 0.00 0.00 0.00 4.87 -0.32 56 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 5.97 -0.30 57 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.22 -0.32 57 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.58 -0.34 58 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 9.99 -0.47 58 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 11.70 -0.52 60 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 13.17 -0.75 59 0 1 0
30MAR26 82.50 P 0.00 0.00 0.00 14.88 -0.76 59 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.80 -0.70 61 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.69 -0.71 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.60 -0.79 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.46 -0.95 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.71 -0.82 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.84 -0.88 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.03 -0.89 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 31.24 -0.94 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.46 -1.03 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.84 -0.97 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.17 -1.02 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.56 -1.03 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.96 -1.04 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.29 -1.00 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.56 -0.46 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 59 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.01 58 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.02 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 -0.04 58 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 -0.04 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 -0.05 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.06 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 -0.07 58 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.78 -0.11 58 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.91 -0.11 58 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.04 -0.11 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.21 -0.06 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.32 -0.07 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.45 -0.11 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.62 -0.11 57 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.79 -0.13 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.99 -0.15 57 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.21 -0.16 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.44 -0.15 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.04 -0.21 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.76 -0.21 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.54 -0.27 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.44 -0.27 57 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.38 -0.35 57 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.46 -0.36 57 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.59 -0.38 57 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.92 -0.42 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.35 -0.41 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.98 -0.50 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.57 -0.51 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.23 -0.48 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.96 -0.63 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.81 -0.61 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.57 -0.68 61 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 23.46 -0.74 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.38 -0.68 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.32 -0.65 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.34 -0.50 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.42 -0.84 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.51 -0.64 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.61 -0.78 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.82 -0.65 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.04 -0.92 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.26 -0.78 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.51 -0.53 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.79 -0.59 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.10 -0.58 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.11 -0.09 58 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.25 -0.09 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 -0.11 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.57 -0.12 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.76 -0.11 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.94 -0.10 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.09 -0.11 58 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.25 -0.14 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.45 -0.17 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.69 -0.16 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 -0.17 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.16 -0.19 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.43 -0.22 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.73 -0.22 57 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.48 -0.23 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.31 -0.29 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.26 -0.29 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.30 -0.31 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.43 -0.24 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.64 -0.38 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.94 -0.42 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.33 -0.31 58 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.76 -0.38 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.31 -0.53 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.10 -0.34 60 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.65 -0.55 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.33 -0.68 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.10 -0.69 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.88 -0.70 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.67 -0.71 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.55 -0.77 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.49 -0.79 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.45 -0.79 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.42 -0.80 61 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.45 -0.86 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.55 -0.87 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.66 -0.87 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.77 -0.89 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.90 -0.94 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.12 -0.95 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.36 -0.95 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.60 -0.96 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.06 -0.16 58 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.94 -0.20 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.89 -0.21 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.85 -0.25 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.97 -0.30 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.13 -0.33 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.40 -0.36 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.75 -0.40 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.18 -0.28 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.68 -0.45 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.25 -0.49 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.82 -0.48 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.61 -0.41 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.36 -0.42 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.10 -0.57 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.99 -0.48 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.88 -0.49 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.72 -0.57 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.59 -0.65 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.56 -0.63 62 0 0 0
TOTAL PUT 141 10,032 +5
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$ 152.30
30DEC25 70.00 C 0.00 0.00 0.00 82.43 -0.24 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.93 -0.25 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.45 -0.23 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.95 -0.24 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.45 -0.24 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.95 -0.25 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.46 -0.25 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.97 -0.24 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.47 -0.25 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.98 -0.24 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.49 -0.24 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.00 -0.24 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.50 -0.24 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.99 -0.26 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.52 -0.24 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.02 -0.24 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.53 -0.24 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.04 -0.23 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.53 -0.25 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.04 -0.25 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.58 -0.21 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.07 -0.23 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.59 -0.21 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.10 -0.21 20 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.60 -0.22 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.11 -0.21 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.62 -0.21 15 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.12 -0.21 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.63 -0.21 10 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.13 -0.22 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.64 -0.21 5 0 1,298 0
30DEC25 147.50 C 0.00 0.00 0.00 5.20 -0.06 7 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.75 -0.11 5 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.65 -0.10 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 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 60 0
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 13 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 17 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 0.00 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.25 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.77 0.00 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.29 0.00 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.79 0.00 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.31 +0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.82 0.00 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.33 0.00 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.84 +0.06 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.36 +0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.86 +0.07 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.37 +0.07 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.92 -0.21 16 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.43 -0.21 13 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.94 -0.21 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.45 -0.22 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.97 -0.21 10 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.48 -0.21 8 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.99 -0.21 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.50 -0.22 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.02 -0.21 5 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.64 -0.06 6 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.20 -0.08 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.12 -0.36 3 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.21 -0.20 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.02 -0.05 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 23.26 -0.21 11 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.77 -0.22 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.29 -0.21 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.81 -0.21 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.33 -0.21 5 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.85 -0.21 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.37 -0.21 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.07 -0.07 6 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.62 -0.12 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.52 -0.14 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.45 -0.07 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.07 -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 6 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 80.37 -0.20 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.88 -0.21 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.40 -0.21 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.92 -0.21 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.44 -0.21 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.96 -0.21 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.48 -0.21 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.00 -0.21 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.52 -0.21 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.04 -0.21 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.56 -0.21 23 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.08 -0.21 24 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.60 -0.21 23 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.12 -0.21 23 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.64 -0.20 22 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.16 -0.20 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.68 -0.20 20 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.20 -0.20 19 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.72 -0.20 18 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.24 -0.20 16 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.75 -0.21 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.27 -0.21 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.79 -0.21 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.31 -0.21 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.83 -0.21 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.35 -0.21 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.87 -0.21 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.39 -0.21 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.91 -0.21 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.43 -0.21 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.13 -0.07 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.67 -0.11 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.52 -0.14 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.45 -0.07 3 0 138 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 -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 7 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 65.48 -0.22 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.00 -0.22 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.52 -0.22 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.04 -0.22 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.56 -0.22 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.08 -0.22 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.60 -0.22 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.12 -0.22 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.64 -0.22 21 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.16 -0.22 20 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.68 -0.21 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.20 -0.21 18 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.72 -0.21 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.24 -0.21 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.75 -0.22 13 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.27 -0.22 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.79 -0.22 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.31 -0.22 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.83 -0.22 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.35 -0.22 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.87 -0.22 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.39 -0.22 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.91 -0.22 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.43 -0.22 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.13 -0.07 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.67 -0.11 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.66 0.00 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.54 +0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 +0.04 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 +0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.00 -0.22 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.52 -0.22 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.04 -0.22 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.56 -0.22 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.08 -0.22 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.60 -0.22 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.12 -0.22 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.64 -0.22 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.16 -0.22 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.68 -0.21 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.20 -0.21 14 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.72 -0.21 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.24 -0.21 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.75 -0.22 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.27 -0.22 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.79 -0.22 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.31 -0.22 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.83 -0.22 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.35 -0.22 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.87 -0.22 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.39 -0.22 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.91 -0.22 3 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.43 -0.22 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.13 -0.07 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.76 -0.05 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.06 +0.13 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.98 +0.17 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.40 +0.13 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 +0.07 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 +0.03 3 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 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.31 -0.22 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.86 -0.21 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.45 -0.21 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.03 -0.21 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.62 -0.21 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.22 -0.19 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.87 -0.15 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.63 -0.07 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.60 +0.03 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.93 +0.15 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.68 +0.21 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.85 +0.20 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.38 +0.14 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.15 +0.08 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 +0.03 3 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 0 7,328 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 15 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 0.02 +0.01 3 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.57 +0.12 3 0 44 0
30DEC25 155.00 P 2.78 2.78 2.78 2.78 +0.20 6 10 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.70 +0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.20 +0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.70 +0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.20 +0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.70 +0.20 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 24 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 8 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.07 -0.07 3 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.70 -0.06 3 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.78 +0.20 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.70 +0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.20 +0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.70 +0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.20 +0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.70 +0.20 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.13 -0.01 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.80 +0.04 3 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.78 +0.20 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.70 +0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.20 +0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.70 +0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.20 +0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.70 +0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 +0.02 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.25 +0.12 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.03 +0.26 3 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.58 +0.27 3 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.74 +0.22 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 7.33 +0.21 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.29 +0.21 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.77 +0.21 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.25 +0.21 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.73 +0.21 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.21 +0.21 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.69 +0.21 0 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 5 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.07 +0.04 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.35 +0.16 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.16 +0.30 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.73 +0.32 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.91 +0.27 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.33 +0.21 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.81 +0.21 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.29 +0.21 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.77 +0.21 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.25 +0.21 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.73 +0.21 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.21 +0.21 7 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.69 +0.21 8 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 0.02 +0.01 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.11 +0.07 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.42 +0.19 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.22 +0.31 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.75 +0.31 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.91 +0.26 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.33 +0.21 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.81 +0.21 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.29 +0.21 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.77 +0.21 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.25 +0.21 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.73 +0.21 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.21 +0.21 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.69 +0.21 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 0.03 +0.02 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.13 +0.08 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.45 +0.20 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.26 +0.33 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.77 +0.33 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.91 +0.26 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.33 +0.21 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.81 +0.21 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.29 +0.21 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.77 +0.21 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.25 +0.21 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.73 +0.21 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 22.21 +0.21 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.69 +0.21 9 0 0 0
TOTAL PUT 10 17,670 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 91.80
30DEC25 21.00 C 0.00 0.00 0.00 70.85 -2.64 152 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 69.85 -2.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 68.85 -2.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 67.86 -2.03 155 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 66.86 -2.05 140 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 65.86 -2.05 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 64.86 -2.06 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 63.87 -2.35 139 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 63.33 -1.52 236 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 61.87 -2.12 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 60.87 -2.62 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 59.87 -2.06 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 58.88 -2.10 116 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 57.88 -2.35 98 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 56.88 -2.09 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 55.88 -2.06 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 54.89 -2.05 105 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 53.89 -2.47 93 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 52.89 -2.56 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 51.89 -2.54 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 50.90 -2.14 95 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 49.90 -2.04 86 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 48.90 -2.05 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 48.51 -1.99 166 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 46.91 -2.06 85 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 45.92 -2.03 91 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.91 -1.18 171 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 43.91 -2.06 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.87 -2.93 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.57 -1.31 143 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.42 -2.06 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.93 -2.01 56 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.43 -2.14 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.93 -2.58 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 29.45 -2.18 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.96 -2.17 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.47 -2.06 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.01 -2.04 45 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 19.56 -2.22 44 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 17.07 -1.90 39 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 14.78 -2.56 42 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 12.25 -2.75 35 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 10.38 -2.41 41 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 8.45 -1.99 41 0 47 0
30DEC25 87.50 C 0.00 0.00 0.00 6.79 -2.05 42 0 50 0
30DEC25 90.00 C 5.54 5.54 5.45 5.32 -1.65 43 6 396 +5
30DEC25 92.50 C 0.00 0.00 0.00 4.10 -1.44 43 0 304 0
30DEC25 95.00 C 3.38 3.38 3.08 3.21 -1.10 44 4 92 +2
30DEC25 97.50 C 0.00 0.00 0.00 2.29 -0.96 43 1 627 0
30DEC25 100.00 C 1.68 1.89 1.68 1.66 -0.85 44 8 442 -8
30DEC25 102.50 C 1.37 1.37 1.37 1.19 -0.70 44 11 75 +10
30DEC25 105.00 C 0.94 0.94 0.94 0.85 -0.53 44 4 523 -1
30DEC25 107.50 C 0.70 0.70 0.70 0.59 -0.39 45 1 33 -1
30DEC25 110.00 C 0.50 0.51 0.50 0.40 -0.29 45 11 69 +9
30DEC25 112.50 C 0.00 0.00 0.00 0.26 -0.22 44 0 230 0
30DEC25 115.00 C 0.00 0.00 0.00 0.17 -0.15 45 0 51 0
30DEC25 117.50 C 0.20 0.20 0.20 0.11 -0.11 45 2 28 -2
30DEC25 120.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 34.81 -2.04 64 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 32.57 -1.94 68 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.81 -1.82 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.46 -1.95 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 25.02 -1.63 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.73 -1.77 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.11 -2.18 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.98 -1.78 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.20 -1.76 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.16 -1.38 46 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.37 -1.33 46 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.47 -1.54 44 0 58 0
29JAN26 87.50 C 0.00 0.00 0.00 9.50 -1.51 48 0 19 0
29JAN26 90.00 C 0.00 0.00 0.00 8.10 -1.20 48 0 14 0
29JAN26 92.50 C 0.00 0.00 0.00 6.46 -1.29 45 0 17 0
29JAN26 95.00 C 0.00 0.00 0.00 5.44 -1.37 45 0 78 0
29JAN26 97.50 C 0.00 0.00 0.00 4.55 -1.24 46 0 57 0
29JAN26 100.00 C 4.00 4.00 4.00 3.79 -1.10 46 6 35 0
29JAN26 102.50 C 0.00 0.00 0.00 3.18 -0.96 46 0 34 0
29JAN26 105.00 C 3.46 3.46 2.85 2.62 -0.84 47 2 2 0
29JAN26 107.50 C 2.86 2.86 2.70 2.16 -0.70 47 2 21 0
29JAN26 110.00 C 0.00 0.00 0.00 1.73 -0.62 47 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 1.40 -0.52 47 0 0 0
29JAN26 115.00 C 1.28 1.28 1.28 1.11 -0.45 47 10 30 +10
29JAN26 117.50 C 0.00 0.00 0.00 0.88 -0.38 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.70 -0.28 47 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.55 -0.26 47 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.43 -0.22 47 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.33 -0.18 47 0 0 0
29JAN26 130.00 C 0.41 0.41 0.41 0.26 -0.15 47 1 77 0
26FEB26 57.50 C 0.00 0.00 0.00 34.81 -2.24 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 32.57 -2.05 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 30.29 -1.61 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.98 -1.71 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.71 -1.49 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.35 -1.42 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.04 -1.78 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.84 -2.33 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.41 -1.30 48 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.33 -1.72 46 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.65 -2.25 46 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 12.27 -1.29 47 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.60 -1.40 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.38 -1.56 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.36 -1.31 47 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 7.16 -1.35 46 0 9 0
26FEB26 97.50 C 0.00 0.00 0.00 6.25 -1.26 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 5.40 -1.25 47 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.68 -1.05 47 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 4.05 -1.00 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.49 -0.88 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.03 -0.73 47 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 2.57 -0.66 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.18 -0.51 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 1.85 -0.44 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 62.21 -2.16 88 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 61.22 -2.27 85 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 60.08 -2.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 59.26 -2.22 83 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.18 -2.22 69 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 57.25 -2.08 75 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 56.26 -2.18 73 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 55.31 -1.73 75 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 54.42 -1.94 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 54.21 -1.31 102 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 52.48 -1.95 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 51.38 -2.10 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 50.47 -1.88 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 49.74 -1.64 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 48.51 -1.99 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 47.36 -2.52 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.50 -1.95 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 45.91 -1.40 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.50 -1.76 59 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 43.47 -2.33 56 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 42.67 -1.90 61 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 40.36 -1.45 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.97 -1.87 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.37 -1.76 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.31 -2.01 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.88 -1.87 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.82 -1.36 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.58 -1.53 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.85 -3.18 44 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 22.45 -2.01 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.75 -1.70 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.59 -2.49 48 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.97 -1.27 48 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 15.32 -1.35 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.85 -1.57 48 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 12.54 -1.46 48 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 11.25 -1.82 48 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 10.19 -1.63 48 0 5 0
30MAR26 95.00 C 0.00 0.00 0.00 9.16 -1.52 48 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 8.05 -1.56 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 7.36 -1.29 49 0 31 0
30MAR26 102.50 C 6.79 6.79 6.79 6.73 -1.16 50 2 18 -2
30MAR26 105.00 C 0.00 0.00 0.00 5.87 -1.12 49 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 5.23 -1.04 49 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 4.68 -0.95 49 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 4.22 -0.81 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.73 -0.74 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.29 -0.68 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.82 -0.71 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.48 -0.65 49 0 48 0
30MAR26 125.00 C 2.68 2.68 2.38 2.25 -0.52 50 2 20 0
30MAR26 127.50 C 2.08 2.08 2.08 1.91 -0.47 49 1 39 0
30MAR26 130.00 C 1.85 1.85 1.85 1.73 -0.37 49 1 104 -1
29JUN26 46.00 C 0.00 0.00 0.00 47.55 -1.74 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 46.71 -1.64 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 45.80 -1.83 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 44.86 -1.77 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 43.87 -1.85 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 41.70 -1.74 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.32 -1.93 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 37.32 -1.70 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.10 -1.82 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 32.88 -1.93 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 30.81 -2.07 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 28.97 -2.54 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 27.02 -1.91 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 24.83 -2.42 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 23.09 -2.48 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 21.63 -2.27 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 20.22 -1.92 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 18.61 -2.03 48 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.13 -0.86 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.68 -1.48 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.35 -1.50 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.25 -1.42 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.28 -1.37 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 12.34 -1.66 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.52 -1.42 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.89 -1.15 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.84 -1.20 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 9.27 -0.95 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.61 -0.91 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.75 -1.20 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.16 -1.13 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.61 -1.07 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.10 -0.81 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 5.63 -0.76 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.19 -0.72 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.79 -0.68 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.42 -0.64 50 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 38.76 -1.96 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.81 -2.38 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.84 -1.95 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.24 -1.97 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.92 -1.28 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.60 -1.95 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.00 -1.74 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.47 -1.79 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 25.19 -1.47 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.79 -1.45 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.47 -1.43 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.30 -1.40 52 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 19.86 -1.65 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.75 -1.97 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.64 -1.87 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.86 -1.74 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.71 -1.63 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.01 -1.28 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.09 -1.50 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.30 -1.55 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.65 -1.13 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.83 -1.25 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.30 -0.98 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.70 -1.11 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.12 -1.01 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.55 -0.98 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.00 -0.94 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.48 -0.90 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.75 -1.11 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.30 -1.06 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.42 -1.73 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.76 -1.97 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.29 -1.83 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.96 -1.91 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.01 -1.47 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.83 -1.56 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.70 -1.77 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.62 -1.36 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.68 -1.37 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.63 -1.51 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.62 -1.55 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.74 -1.44 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 17.02 -1.23 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.22 -1.37 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 15.59 -1.26 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.91 -1.25 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 14.22 -1.27 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.59 -1.22 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.99 -1.17 53 0 0 0
TOTAL CALL 75 6,563 +21
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 185 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 174 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 0.00 159 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 0.00 150 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 0.00 109 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 45 0 58 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 134 0
30DEC25 72.50 P 0.24 0.24 0.24 0.10 +0.02 45 17 345 +2
30DEC25 75.00 P 0.33 0.34 0.33 0.20 +0.04 45 9 255 +9
30DEC25 77.50 P 0.51 0.51 0.51 0.37 +0.07 44 2 79 +2
30DEC25 80.00 P 0.78 0.80 0.74 0.67 +0.13 45 9 292 -4
30DEC25 82.50 P 1.08 1.08 1.08 1.10 +0.21 45 1 110 0
30DEC25 85.00 P 1.26 1.78 1.26 1.71 +0.32 45 5 219 0
30DEC25 87.50 P 2.50 2.50 2.50 2.53 +0.47 45 1 127 +1
30DEC25 90.00 P 3.30 3.51 3.30 3.59 +0.67 45 2 207 -1
30DEC25 92.50 P 4.90 4.90 4.55 4.87 +0.89 46 3 247 +1
30DEC25 95.00 P 0.00 0.00 0.00 6.38 +1.11 46 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 8.08 +1.32 47 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 9.89 +1.45 46 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 11.77 +1.31 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.22 +1.56 50 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 16.21 +1.57 46 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.72 +1.82 51 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 21.14 +1.99 54 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 23.64 +2.23 59 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 26.04 +2.05 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.43 +2.02 60 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 31.33 +2.65 76 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.20 +2.04 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.70 +2.03 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.11 +2.96 93 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 16 0
29JAN26 60.00 P 0.27 0.27 0.27 0.05 0.00 47 1 1 +1
29JAN26 62.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 8 0
29JAN26 65.00 P 0.38 0.38 0.38 0.16 +0.01 46 2 4 +2
29JAN26 67.50 P 0.00 0.00 0.00 0.28 +0.03 47 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 136 0
29JAN26 72.50 P 0.00 0.00 0.00 0.70 +0.09 47 0 104 0
29JAN26 75.00 P 1.16 1.19 1.16 1.05 +0.14 47 2 90 0
29JAN26 77.50 P 1.60 1.60 1.60 1.50 +0.21 47 2 73 0
29JAN26 80.00 P 1.93 1.93 1.93 2.07 +0.27 47 20 1,138 +20
29JAN26 82.50 P 2.63 2.63 2.63 2.77 +0.40 47 5 34 +5
29JAN26 85.00 P 3.20 3.65 3.20 3.63 +0.52 47 25 35 -1
29JAN26 87.50 P 4.54 4.54 4.54 4.63 +0.64 47 5 37 +5
29JAN26 90.00 P 0.00 0.00 0.00 5.80 +0.80 47 0 3 0
29JAN26 92.50 P 0.00 0.00 0.00 7.12 +0.94 48 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 8.59 +1.07 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.22 +1.22 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.83 +1.36 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.59 +1.46 48 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.53 +1.05 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.62 +1.41 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.75 +1.30 49 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.91 +1.55 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.14 +1.88 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.46 +1.26 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.79 +1.79 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.55 +2.40 57 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 33.47 +1.39 50 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 36.15 +1.59 56 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 39.11 +2.65 66 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.49 +0.08 47 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 0.72 +0.12 47 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 1.02 +0.15 47 0 3 0
26FEB26 72.50 P 0.00 0.00 0.00 1.45 +0.23 48 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 1.96 +0.27 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 2.57 +0.35 48 0 128 0
26FEB26 80.00 P 3.20 3.25 3.20 3.25 +0.39 48 3 54 +3
26FEB26 82.50 P 0.00 0.00 0.00 4.05 +0.48 48 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 4.98 +0.59 47 0 1 0
26FEB26 87.50 P 6.00 6.00 6.00 6.05 +0.71 48 1 1 +1
26FEB26 90.00 P 0.00 0.00 0.00 7.24 +0.83 48 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 8.56 +0.88 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.64 +0.64 46 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 11.74 +1.22 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.24 +1.11 48 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.96 +1.66 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.87 +1.63 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.86 +1.13 49 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.76 +1.38 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.69 +0.96 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.95 +1.12 49 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.70 +1.93 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.36 +0.03 49 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.54 +0.06 49 0 7 0
30MAR26 62.50 P 0.00 0.00 0.00 0.76 +0.08 49 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.04 +0.08 49 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 1.41 +0.13 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.85 +0.17 49 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 2.45 +0.27 50 0 102 0
30MAR26 75.00 P 0.00 0.00 0.00 3.10 +0.29 50 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 3.81 +0.30 50 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 4.68 +0.45 50 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 5.59 +0.55 50 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 6.59 +0.64 49 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 7.72 +0.71 50 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 8.94 +0.80 49 0 503 0
30MAR26 92.50 P 0.00 0.00 0.00 10.29 +0.87 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.74 +1.06 50 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 12.86 +0.58 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.43 +0.34 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 16.59 +1.19 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.75 +1.34 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.31 +1.37 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.25 +1.44 51 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.16 +1.15 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.08 +0.79 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.40 +1.33 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.54 +1.69 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.45 +1.39 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.89 +1.43 52 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 37.12 +1.22 52 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 39.30 +1.02 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.02 50 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.04 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.41 +0.03 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.54 +0.04 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.76 +0.06 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.02 +0.09 50 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.32 +0.08 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.72 +0.13 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.14 +0.13 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.78 +0.28 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.35 +0.20 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.08 +0.28 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.82 +0.28 51 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 5.63 +0.32 51 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 6.47 +0.25 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.53 +0.47 51 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 8.61 +0.59 51 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 9.64 +0.57 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.83 +0.57 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.24 +0.77 50 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 13.50 +0.72 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.06 +0.82 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 16.51 +0.86 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.20 +0.92 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.70 +0.82 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.41 +1.23 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.22 +0.93 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.18 +1.12 51 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 26.76 +0.98 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.86 +1.40 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.80 +1.42 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.89 +1.57 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.92 +1.20 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.00 +1.32 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.10 +1.75 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.21 +1.58 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.58 +0.13 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.17 +0.18 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 3.77 +0.18 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.50 +0.26 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 5.25 +0.24 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.04 +0.28 52 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.90 +0.31 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.92 +0.39 52 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 8.91 +0.46 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.90 +0.45 51 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 11.03 +0.48 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.22 +0.52 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.49 +0.57 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.93 +0.72 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.23 +0.66 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.65 +0.60 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.17 +0.87 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.85 +0.99 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.46 +1.15 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.24 +1.21 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.96 +1.20 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.63 +0.87 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.54 +0.85 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.38 +0.86 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.34 +1.39 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.30 +1.31 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.31 +1.14 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.24 +1.42 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.23 +1.44 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.22 +1.41 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.57 +0.28 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.57 +0.34 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.62 +0.37 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.73 +0.40 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.91 +0.43 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.15 +0.47 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.46 +0.51 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.83 +0.56 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.25 +0.59 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.88 +0.79 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.35 +0.64 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.02 +0.87 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.61 +0.76 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.24 +0.73 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.90 +0.78 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.66 +0.80 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.48 +0.86 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.30 +0.79 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.17 +0.83 52 0 0 0
TOTAL PUT 115 9,001 +46
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$ 115.50
05DEC25 87.50 C 0.00 0.00 0.00 28.02 -0.50 128 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 25.52 -0.64 115 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 23.02 -0.50 102 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 20.52 -0.50 90 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 18.02 -0.65 78 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 15.50 -0.53 0 0 4 0
05DEC25 102.50 C 0.00 0.00 0.00 13.02 -0.49 55 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 10.52 -0.51 44 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 8.02 -0.77 33 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 5.54 -0.54 32 0 0 0
05DEC25 112.50 C 3.87 3.87 3.25 3.10 -0.66 25 31 91 +8
05DEC25 115.00 C 0.00 0.00 0.00 1.30 -0.60 29 0 86 0
05DEC25 117.50 C 0.60 0.64 0.45 0.37 -0.43 31 107 571 +19
05DEC25 120.00 C 0.21 0.24 0.15 0.06 -0.18 31 47 397 -7
05DEC25 122.50 C 0.12 0.12 0.06 0.01 -0.04 33 6 360 0
05DEC25 125.00 C 0.03 0.03 0.03 0.01 0.00 44 30 320 -30
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 172 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 84 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 23.07 - 0 0 0 -
12DEC25 95.00 C 0.00 0.00 0.00 20.57 -0.51 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 18.08 -0.59 37 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.58 -0.99 30 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.09 -0.50 30 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 10.62 -0.52 29 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 8.23 -0.56 30 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 6.11 -0.26 32 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 3.96 -0.79 28 0 0 0
12DEC25 115.00 C 2.70 2.70 2.50 2.42 -0.58 29 24 24 +24
12DEC25 117.50 C 1.63 1.68 1.40 1.42 -0.44 30 110 118 +66
12DEC25 120.00 C 0.96 0.96 0.85 0.71 -0.32 30 110 191 +20
12DEC25 122.50 C 0.56 0.56 0.55 0.32 -0.20 30 48 180 +41
12DEC25 125.00 C 0.31 0.31 0.30 0.13 -0.11 30 31 128 +31
12DEC25 127.50 C 0.00 0.00 0.00 0.05 -0.05 31 0 30 0
12DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 8 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC25 62.50 C 0.00 0.00 0.00 53.15 -0.86 71 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 51.20 +0.04 125 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.12 -0.90 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 45.66 -0.85 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 43.17 -0.85 45 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 41.78 +0.26 115 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 38.42 -0.62 78 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 35.69 -0.86 43 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 33.37 -0.69 64 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 30.50 -1.09 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 28.21 -0.88 35 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 25.54 -1.08 0 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 23.09 -1.06 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 20.57 -1.12 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 18.27 -0.52 28 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 15.84 -0.73 29 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 13.87 -0.13 37 0 624 0
30DEC25 105.00 C 0.00 0.00 0.00 11.16 -0.57 28 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 8.96 -0.52 27 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 7.00 -0.57 27 280 560 +220
30DEC25 112.50 C 5.44 5.44 5.44 5.28 -0.59 27 1 663 0
30DEC25 115.00 C 4.00 4.13 4.00 3.96 -0.48 28 66 5,805 +16
30DEC25 117.50 C 3.02 3.02 2.94 2.85 -0.42 28 17 1,425 -2
30DEC25 120.00 C 2.20 2.40 2.05 2.03 -0.35 29 173 2,817 +127
30DEC25 122.50 C 1.70 1.70 1.53 1.34 -0.28 29 70 1,187 +36
30DEC25 125.00 C 1.29 1.29 1.09 0.86 -0.21 29 245 3,415 +159
30DEC25 127.50 C 0.94 0.94 0.78 0.53 -0.16 29 71 1,957 +19
30DEC25 130.00 C 0.67 0.70 0.59 0.31 -0.12 29 123 6,937 +58
30DEC25 132.50 C 0.44 0.44 0.44 0.18 -0.08 29 1 1,672 +1
30DEC25 135.00 C 0.36 0.36 0.36 0.10 -0.05 29 20 4,642 +10
30DEC25 137.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 1,358 0
30DEC25 140.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 4,667 0
30DEC25 142.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,434 0
30DEC25 150.00 C 0.12 0.12 0.10 0.01 0.00 34 8 7,804 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,572 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,973 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 889 0
30DEC25 160.00 C 0.05 0.05 0.03 0.01 0.00 41 220 1,189 +219
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,504 0
30DEC25 167.50 C 0.04 0.04 0.04 0.01 0.00 47 2 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 61 50 703 +50
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 250.00 C 0.02 0.02 0.02 0.01 0.00 90 30 87 -9
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 94 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 96 0 89 0
30DEC25 270.00 C 0.02 0.02 0.02 0.01 0.00 98 30 96 -6
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 109 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 28.34 -1.21 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.57 -1.53 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 23.63 -1.16 31 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.67 -1.78 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.40 -1.10 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.73 -0.99 31 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 14.74 -0.27 32 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.32 -0.98 28 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 10.49 -0.60 29 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 8.86 -0.64 29 0 1,065 0
29JAN26 112.50 C 0.00 0.00 0.00 7.39 -0.60 30 0 215 0
29JAN26 115.00 C 0.00 0.00 0.00 6.20 -0.48 31 0 821 0
29JAN26 117.50 C 5.55 5.55 5.55 5.11 -0.44 31 451 561 +451
29JAN26 120.00 C 0.00 0.00 0.00 4.22 -0.38 32 0 802 0
29JAN26 122.50 C 0.00 0.00 0.00 3.35 -0.37 32 0 367 0
29JAN26 125.00 C 2.97 2.97 2.97 2.63 -0.32 32 10 594 -10
29JAN26 127.50 C 0.00 0.00 0.00 2.03 -0.28 31 0 2,164 0
29JAN26 130.00 C 2.17 2.17 2.15 1.56 -0.24 31 5 786 +4
29JAN26 132.50 C 0.00 0.00 0.00 1.18 -0.20 31 0 776 0
29JAN26 135.00 C 1.45 1.45 1.45 0.88 -0.17 31 6 658 0
29JAN26 137.50 C 0.00 0.00 0.00 0.65 -0.14 31 0 629 0
29JAN26 140.00 C 0.00 0.00 0.00 0.48 -0.11 31 0 768 0
29JAN26 142.50 C 0.00 0.00 0.00 0.35 -0.08 31 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.25 -0.07 31 0 1,831 0
29JAN26 147.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 446 0
29JAN26 152.50 C 0.51 0.51 0.51 0.09 -0.03 31 270 427 +174
29JAN26 155.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 467 0
29JAN26 157.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 105 0
29JAN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 28.90 -1.12 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.66 -0.98 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.30 -0.92 33 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.68 -1.21 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.66 -0.64 31 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 17.67 -0.55 32 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 15.73 -0.52 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 13.51 -0.89 30 0 0 0
26FEB26 107.50 C 12.20 12.20 12.20 12.57 +0.28 34 2 170 0
26FEB26 110.00 C 0.00 0.00 0.00 10.31 -0.66 30 0 253 0
26FEB26 112.50 C 9.18 9.18 9.18 8.90 -0.44 31 15 736 +15
26FEB26 115.00 C 7.89 7.89 7.89 7.74 -0.44 31 2 2,091 +2
26FEB26 117.50 C 0.00 0.00 0.00 6.62 -0.45 32 0 1,682 0
26FEB26 120.00 C 5.83 5.83 5.83 5.72 -0.37 32 1 414 0
26FEB26 122.50 C 0.00 0.00 0.00 4.90 -0.33 33 0 422 0
26FEB26 125.00 C 0.00 0.00 0.00 4.09 -0.29 33 3,500 3,992 +3,166
26FEB26 127.50 C 3.84 3.84 3.74 3.38 -0.27 33 9 2,023 0
26FEB26 130.00 C 3.24 3.32 3.24 2.78 -0.24 32 8 428 +8
26FEB26 132.50 C 0.00 0.00 0.00 2.27 -0.21 32 0 246 0
26FEB26 135.00 C 2.46 2.46 2.46 1.85 -0.18 32 17 412 0
26FEB26 137.50 C 2.17 2.17 2.17 1.49 -0.16 32 1 760 0
26FEB26 140.00 C 1.90 1.91 1.90 1.20 -0.13 32 314 439 +155
26FEB26 142.50 C 0.00 0.00 0.00 0.96 -0.11 32 0 433 0
26FEB26 145.00 C 0.00 0.00 0.00 0.76 -0.10 32 0 66 0
26FEB26 147.50 C 0.00 0.00 0.00 0.60 -0.08 32 0 98 0
26FEB26 150.00 C 1.18 1.18 1.13 0.47 -0.07 32 31 188 +31
26FEB26 152.50 C 0.00 0.00 0.00 0.37 -0.06 32 0 168 0
30MAR26 62.50 C 0.00 0.00 0.00 54.51 +0.31 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.20 -0.69 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.29 -0.45 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.26 -1.13 37 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 43.91 -1.08 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.78 -1.22 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.42 -1.97 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.23 -1.50 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.89 -0.46 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.37 -0.72 20 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.18 -1.52 29 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.39 -1.00 35 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.95 -1.39 33 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 22.56 -0.46 31 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 20.84 -0.26 33 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.98 +0.71 39 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 17.30 -0.77 34 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.16 -0.21 37 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 13.93 -0.85 34 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 12.57 -0.46 35 0 396 0
30MAR26 112.50 C 0.00 0.00 0.00 11.28 -0.30 35 0 751 0
30MAR26 115.00 C 0.00 0.00 0.00 10.08 -0.42 35 0 6,670 0
30MAR26 117.50 C 0.00 0.00 0.00 9.01 -0.38 36 0 736 0
30MAR26 120.00 C 0.00 0.00 0.00 8.06 -0.36 36 0 1,035 0
30MAR26 122.50 C 7.23 7.23 7.23 7.21 -0.32 36 7 586 -7
30MAR26 125.00 C 6.49 6.49 6.49 6.43 -0.30 37 96 3,593 +96
30MAR26 127.50 C 0.00 0.00 0.00 5.63 -0.27 37 0 1,076 0
30MAR26 130.00 C 5.30 5.30 5.30 4.91 -0.26 36 1 3,530 +1
30MAR26 132.50 C 4.71 4.73 4.71 4.28 -0.23 36 40 595 +40
30MAR26 135.00 C 0.00 0.00 0.00 3.71 -0.21 36 0 1,180 0
30MAR26 137.50 C 0.00 0.00 0.00 3.21 -0.19 36 0 898 0
30MAR26 140.00 C 0.00 0.00 0.00 2.77 -0.18 36 0 10,126 0
30MAR26 142.50 C 0.00 0.00 0.00 2.38 -0.16 36 0 330 0
30MAR26 145.00 C 0.00 0.00 0.00 2.05 -0.14 36 0 864 0
30MAR26 147.50 C 0.00 0.00 0.00 1.75 -0.13 36 0 478 0
30MAR26 150.00 C 2.44 2.44 2.28 1.50 -0.11 36 3 6,528 -1
30MAR26 152.50 C 2.14 2.14 2.14 1.28 -0.10 36 1 352 +1
30MAR26 155.00 C 0.00 0.00 0.00 1.08 -0.10 36 0 372 0
30MAR26 157.50 C 0.00 0.00 0.00 0.92 -0.08 36 0 290 0
30MAR26 160.00 C 1.63 1.63 1.59 0.78 -0.07 36 130 1,886 +120
30MAR26 162.50 C 1.57 1.57 1.57 0.66 -0.06 36 25 120 +25
30MAR26 165.00 C 0.00 0.00 0.00 0.56 -0.05 36 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.47 -0.05 36 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 346 0
30MAR26 172.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 1,545 0
30MAR26 182.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30MAR26 225.00 C 0.29 0.29 0.29 0.01 0.00 37 4 79 +2
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 41 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 54.51 -0.38 63 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.20 -1.18 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.29 -0.45 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.26 -1.74 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.02 -1.15 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.78 -1.22 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.29 -1.10 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.13 -1.09 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.89 -0.46 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.29 -0.23 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.38 -0.77 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.29 -0.49 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.41 -0.95 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.33 -0.73 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.37 -1.25 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.84 +0.21 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.68 -1.38 35 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 17.12 -1.45 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 15.96 -1.10 36 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 14.95 -0.46 37 0 304 0
29JUN26 112.50 C 0.00 0.00 0.00 13.83 -0.50 38 0 481 0
29JUN26 115.00 C 0.00 0.00 0.00 12.74 -0.48 38 0 951 0
29JUN26 117.50 C 0.00 0.00 0.00 11.70 -0.44 38 0 473 0
29JUN26 120.00 C 10.95 10.95 10.90 10.69 -0.43 38 200 1,004 +200
29JUN26 122.50 C 0.00 0.00 0.00 9.79 -0.40 38 0 389 0
29JUN26 125.00 C 9.26 9.26 9.26 8.86 -0.40 38 3,501 4,177 +3,182
29JUN26 127.50 C 0.00 0.00 0.00 8.10 -0.35 38 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 7.36 -0.35 38 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 6.63 -0.35 38 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 6.06 -0.30 38 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 5.49 -0.30 38 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 4.93 -0.30 38 0 278 0
29JUN26 142.50 C 0.00 0.00 0.00 4.49 -0.24 38 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.06 -0.25 38 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 3.65 -0.25 37 0 216 0
29JUN26 150.00 C 4.60 4.60 4.60 3.29 -0.20 37 1 385 0
29JUN26 152.50 C 0.00 0.00 0.00 2.99 -0.20 37 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 2.68 -0.20 37 0 232 0
29JUN26 157.50 C 0.00 0.00 0.00 2.39 -0.19 37 0 302 0
29JUN26 160.00 C 3.60 3.60 3.60 2.17 -0.16 37 1 155 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.96 -0.16 37 0 122 0
29JUN26 165.00 C 3.15 3.15 3.08 1.75 -0.15 37 5 105 +1
29SEP26 87.50 C 0.00 0.00 0.00 31.11 -1.58 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 29.19 -1.58 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.68 -1.38 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.40 -1.95 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.85 -1.90 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.50 -1.53 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.95 -1.59 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 19.76 -1.37 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 19.34 -0.49 39 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 17.32 -0.94 37 0 1,068 0
29SEP26 112.50 C 16.70 16.78 16.70 16.70 -0.47 38 30 211 +30
29SEP26 115.00 C 15.57 15.57 15.57 15.68 -0.45 38 20 312 +20
29SEP26 117.50 C 0.00 0.00 0.00 14.73 -0.42 39 0 150 0
29SEP26 120.00 C 13.79 13.79 13.79 13.82 -0.41 39 4 786 0
29SEP26 122.50 C 0.00 0.00 0.00 12.95 -0.36 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 12.08 -0.37 39 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 11.21 -0.37 39 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 10.44 -0.32 39 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 9.75 -0.32 39 0 301 0
29SEP26 135.00 C 0.00 0.00 0.00 9.06 -0.32 39 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 8.38 -0.32 39 0 343 0
29SEP26 140.00 C 8.68 8.75 8.68 7.82 -0.27 39 3 653 +2
29SEP26 142.50 C 0.00 0.00 0.00 7.29 -0.27 39 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 6.75 -0.28 38 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 6.22 -0.27 38 0 0 0
29SEP26 150.00 C 6.80 6.80 6.80 5.80 -0.05 38 15 154 +15
29SEP26 152.50 C 0.00 0.00 0.00 5.40 -0.23 38 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 5.01 -0.22 38 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 4.61 -0.22 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 4.27 -0.18 38 0 33 0
29SEP26 162.50 C 5.45 5.46 5.35 3.87 -0.30 38 78 115 +78
29SEP26 165.00 C 5.15 5.15 5.15 3.70 -0.18 38 1 40 +1
30DEC26 92.50 C 0.00 0.00 0.00 29.59 -1.49 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.67 -1.79 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.52 +0.18 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.06 -0.83 38 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.93 -0.99 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.00 -1.59 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.57 -0.07 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.88 -0.17 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.33 -0.45 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.33 -0.42 39 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.28 -0.52 39 0 0 0
30DEC26 120.00 C 16.60 16.60 16.60 16.49 -0.38 39 20 20 +20
30DEC26 122.50 C 0.00 0.00 0.00 15.66 -0.37 39 0 0 0
30DEC26 125.00 C 14.90 14.90 14.90 14.85 -0.34 39 20 20 +20
30DEC26 127.50 C 0.00 0.00 0.00 14.00 -0.35 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.16 -0.34 39 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.40 -0.29 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.73 -0.29 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.06 -0.30 39 0 0 0
30DEC26 140.00 C 11.10 11.10 11.00 10.39 -0.30 39 3 5 +3
TOTAL CALL 10,802 175,546 +8,916
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 78 0
05DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
05DEC25 110.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 535 0
05DEC25 112.50 P 0.20 0.20 0.20 0.17 -0.10 31 6 273 +1
05DEC25 115.00 P 0.82 1.00 0.77 0.85 -0.07 32 207 352 -33
05DEC25 117.50 P 2.44 2.44 2.44 2.42 +0.10 33 1 254 0
05DEC25 120.00 P 0.00 0.00 0.00 4.68 +0.35 42 0 40 0
05DEC25 122.50 P 0.00 0.00 0.00 7.21 +0.57 59 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 9.79 +0.72 80 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 12.18 +0.61 85 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 14.65 +0.62 94 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 17.00 +0.44 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 19.68 +0.62 122 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 22.17 +0.61 132 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 24.68 +0.62 145 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 3 0
12DEC25 107.50 P 0.19 0.21 0.19 0.15 -0.04 30 4 28 +4
12DEC25 110.00 P 0.41 0.48 0.41 0.43 -0.05 30 17 143 +17
12DEC25 112.50 P 0.96 1.09 0.94 0.99 0.00 30 59 288 +47
12DEC25 115.00 P 1.89 1.99 1.89 1.98 +0.05 31 17 103 +17
12DEC25 117.50 P 3.34 3.34 3.15 3.41 +0.12 31 9 10 +9
12DEC25 120.00 P 0.00 0.00 0.00 5.26 +0.39 32 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 7.46 +0.53 36 0 3 0
12DEC25 125.00 P 0.00 0.00 0.00 9.85 +0.47 41 0 2 0
12DEC25 127.50 P 0.00 0.00 0.00 12.37 +0.62 48 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 14.94 +0.91 57 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 17.51 +0.95 66 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 19.87 +0.81 68 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 22.66 +1.03 84 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 25.24 +1.06 92 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 307 0
30DEC25 87.50 P 0.00 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 31 0 401 0
30DEC25 95.00 P 0.00 0.00 0.00 0.02 0.00 29 0 905 0
30DEC25 97.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 429 0
30DEC25 100.00 P 0.22 0.23 0.22 0.11 -0.01 29 15 6,922 +10
30DEC25 102.50 P 0.34 0.34 0.34 0.24 -0.02 29 5 3,707 0
30DEC25 105.00 P 0.54 0.54 0.53 0.46 -0.02 29 15 4,112 0
30DEC25 107.50 P 0.85 0.90 0.85 0.85 -0.02 29 300 3,301 -47
30DEC25 110.00 P 1.33 1.46 1.31 1.42 +0.05 29 675 8,778 +57
30DEC25 112.50 P 2.05 2.22 2.05 2.20 +0.06 28 10 2,173 +8
30DEC25 115.00 P 3.16 3.25 3.06 3.33 +0.20 29 243 7,625 -195
30DEC25 117.50 P 4.59 4.59 4.59 4.75 +0.25 30 5 4,365 -5
30DEC25 120.00 P 0.00 0.00 0.00 6.42 +0.19 30 1 11,099 +1
30DEC25 122.50 P 8.10 8.10 8.10 8.31 +0.27 31 1 2,933 -1
30DEC25 125.00 P 0.00 0.00 0.00 10.41 +0.45 32 1 5,652 +1
30DEC25 127.50 P 0.00 0.00 0.00 12.69 +0.38 34 500 1,980 0
30DEC25 130.00 P 14.60 14.90 14.60 15.07 +0.50 37 21 10,584 0
30DEC25 132.50 P 0.00 0.00 0.00 17.55 +0.47 41 0 1,875 0
30DEC25 135.00 P 0.00 0.00 0.00 19.87 +0.81 41 0 2,918 0
30DEC25 137.50 P 22.10 22.10 22.10 22.66 +1.03 50 2 579 0
30DEC25 140.00 P 24.55 24.55 24.55 25.24 +1.06 55 2 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 27.22 +0.72 48 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 29.86 +0.86 55 0 1,802 0
30DEC25 147.50 P 0.00 0.00 0.00 32.18 +0.68 52 0 240 -80
30DEC25 150.00 P 0.00 0.00 0.00 34.69 +0.69 56 0 190 -135
30DEC25 152.50 P 37.00 37.00 37.00 37.17 +0.67 58 5 40 -120
30DEC25 155.00 P 0.00 0.00 0.00 39.75 +0.75 63 0 500 -60
30DEC25 157.50 P 0.00 0.00 0.00 42.23 +0.73 65 0 20 -5
30DEC25 160.00 P 44.27 44.27 44.27 44.50 +0.50 0 15 144 0
30DEC25 162.50 P 0.00 0.00 0.00 47.28 +0.78 72 0 83 -17
30DEC25 165.00 P 0.00 0.00 0.00 49.76 +0.76 74 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 52.00 +0.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.73 +0.73 79 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 57.16 +0.66 78 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.71 +0.71 82 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 62.26 +0.76 87 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.72 +0.72 87 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 67.18 +0.68 87 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 69.72 +0.72 91 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 72.00 -0.69 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.50 +0.50 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 77.17 +0.67 95 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.64 +0.64 96 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 82.20 +0.50 101 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.78 +0.78 106 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.79 +0.79 111 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.67 +0.67 109 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.76 +0.46 117 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 104.50 +0.50 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 109.76 +0.76 124 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 114.65 +0.65 121 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 119.73 +0.73 129 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 124.75 +0.75 134 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 129.72 +0.72 135 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 134.66 -0.44 134 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 139.67 +0.67 138 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 144.75 +0.75 145 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 149.74 +0.74 148 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 154.84 +0.84 156 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 159.61 +0.61 145 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 164.75 +0.75 156 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 169.78 +0.78 161 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 174.50 +0.50 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 179.65 +0.65 158 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 184.87 +0.87 173 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 4 0
29JAN26 92.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 92 0
29JAN26 95.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 348 0
29JAN26 97.50 P 0.66 0.68 0.66 0.50 -0.03 31 3 249 +3
29JAN26 100.00 P 0.88 0.90 0.88 0.79 -0.03 31 21 808 +21
29JAN26 102.50 P 1.23 1.23 1.19 1.18 -0.03 31 54 1,369 +54
29JAN26 105.00 P 0.00 0.00 0.00 1.70 +0.03 31 0 1,178 0
29JAN26 107.50 P 2.25 2.30 2.25 2.33 +0.07 31 3 1,352 +3
29JAN26 110.00 P 3.08 3.08 3.00 3.06 +0.02 31 64 1,707 -56
29JAN26 112.50 P 3.95 4.01 3.90 4.10 +0.10 31 111 3,628 +1
29JAN26 115.00 P 5.31 5.31 5.02 5.32 +0.17 32 30 4,754 +29
29JAN26 117.50 P 6.45 6.45 6.45 6.71 +0.22 32 432 2,986 +325
29JAN26 120.00 P 8.07 8.07 8.07 8.33 +0.26 32 1 1,061 0
29JAN26 122.50 P 9.68 9.68 9.68 10.04 +0.32 33 1 1,842 +1
29JAN26 125.00 P 0.00 0.00 0.00 11.89 +0.21 33 0 5,920 0
29JAN26 127.50 P 0.00 0.00 0.00 13.88 +0.24 34 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 16.01 +0.29 35 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 18.23 +0.44 36 0 525 0
29JAN26 135.00 P 20.31 20.31 20.31 20.54 +0.57 37 15 385 0
29JAN26 137.50 P 22.90 22.90 22.70 22.92 +0.58 39 19 331 +17
29JAN26 140.00 P 24.70 24.70 24.70 25.24 +0.52 40 1 404 +1
29JAN26 142.50 P 0.00 0.00 0.00 27.86 +1.29 44 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 29.86 +0.83 40 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 32.61 +1.11 46 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 34.69 +0.69 41 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 37.32 +0.82 46 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 39.75 +0.75 47 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 42.51 +1.01 53 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 44.50 +0.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.28 +0.78 53 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.76 -0.31 55 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.34 +0.84 58 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.73 +0.73 57 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 58.01 +1.51 72 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.71 +0.71 60 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.45 +0.95 67 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.84 +1.84 82 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.18 +0.68 64 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.72 +0.72 67 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.22 -0.47 69 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.54 +0.54 63 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.17 +0.29 70 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.64 +0.64 71 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.20 +0.50 74 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.78 +0.78 78 0 0 0
26FEB26 87.50 P 0.47 0.47 0.47 0.22 0.00 32 1 279 +1
26FEB26 90.00 P 0.58 0.58 0.58 0.35 0.00 32 10 530 +10
26FEB26 92.50 P 0.00 0.00 0.00 0.53 0.00 32 0 563 0
26FEB26 95.00 P 0.00 0.00 0.00 0.78 0.00 32 0 1,596 0
26FEB26 97.50 P 1.21 1.21 1.21 1.12 0.00 32 25 549 +25
26FEB26 100.00 P 1.59 1.59 1.59 1.55 +0.01 32 1 1,488 +1
26FEB26 102.50 P 2.05 2.05 2.01 2.05 +0.03 32 21 545 +15
26FEB26 105.00 P 0.00 0.00 0.00 2.65 +0.05 32 0 1,277 0
26FEB26 107.50 P 0.00 0.00 0.00 3.38 +0.05 32 0 678 0
26FEB26 110.00 P 4.35 4.35 4.24 4.31 +0.12 32 3 1,331 +3
26FEB26 112.50 P 0.00 0.00 0.00 5.38 +0.15 32 0 2,231 0
26FEB26 115.00 P 6.44 6.44 6.29 6.59 +0.15 32 62 7,441 +30
26FEB26 117.50 P 0.00 0.00 0.00 8.02 +0.22 32 0 1,090 0
26FEB26 120.00 P 0.00 0.00 0.00 9.58 +0.24 33 0 715 0
26FEB26 122.50 P 0.00 0.00 0.00 11.30 +0.28 34 0 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 13.09 +0.24 34 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 14.96 +0.30 34 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 16.96 +0.54 35 0 22 0
26FEB26 132.50 P 0.00 0.00 0.00 19.05 +0.60 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.93 +0.38 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.47 +0.76 37 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.78 +0.84 38 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.86 +0.65 37 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 30.59 +1.22 41 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 33.06 +1.35 43 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 35.09 +1.05 41 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 38.11 +1.57 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 0.00 36 0 154 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 0.00 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 0.00 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.26 0.00 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.39 0.00 36 0 75 0
30MAR26 85.00 P 0.00 0.00 0.00 0.57 +0.01 36 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.79 +0.01 36 0 579 0
30MAR26 90.00 P 1.23 1.23 1.23 1.06 +0.01 36 15 3,465 -15
30MAR26 92.50 P 0.00 0.00 0.00 1.43 +0.02 36 0 540 0
30MAR26 95.00 P 0.00 0.00 0.00 1.87 +0.03 36 0 4,334 0
30MAR26 97.50 P 0.00 0.00 0.00 2.36 +0.04 36 0 4,217 0
30MAR26 100.00 P 2.87 2.87 2.87 2.90 +0.06 36 1 8,204 +1
30MAR26 102.50 P 0.00 0.00 0.00 3.55 +0.08 36 0 1,163 0
30MAR26 105.00 P 0.00 0.00 0.00 4.31 +0.08 35 0 4,738 0
30MAR26 107.50 P 0.00 0.00 0.00 5.19 +0.09 35 0 2,811 0
30MAR26 110.00 P 6.00 6.00 6.00 6.22 +0.16 35 1 13,201 0
30MAR26 112.50 P 7.14 7.24 7.14 7.37 +0.14 35 19 1,793 -19
30MAR26 115.00 P 8.47 8.53 8.37 8.67 +0.27 36 66 7,835 +20
30MAR26 117.50 P 0.00 0.00 0.00 10.16 +0.20 36 0 1,876 0
30MAR26 120.00 P 0.00 0.00 0.00 11.72 +0.42 37 0 10,145 0
30MAR26 122.50 P 0.00 0.00 0.00 13.39 +0.28 37 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 15.09 +0.35 38 0 5,188 0
30MAR26 127.50 P 0.00 0.00 0.00 16.89 +0.26 38 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.74 +0.31 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 20.71 +0.36 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.72 +0.31 39 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.76 +0.30 39 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 25.80 -0.43 34 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 29.18 +0.93 41 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 30.59 +0.11 36 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 33.76 +1.17 42 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.99 +0.80 43 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 38.53 +1.60 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.95 +0.45 46 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.44 +0.47 47 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 45.93 +1.60 49 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 48.16 +1.60 49 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 49.95 -0.12 44 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 52.64 +1.14 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.96 +0.96 47 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 58.01 +1.51 53 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 59.71 +0.05 46 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 62.90 +1.40 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.84 +1.84 60 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 67.20 +0.70 50 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.72 +0.72 51 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 72.22 -0.47 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.74 +0.74 54 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 77.17 +0.29 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.86 +0.86 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.20 +0.50 56 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.80 +0.80 59 0 0 -2
30MAR26 205.00 P 0.00 0.00 0.00 89.79 +0.79 61 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.67 +0.67 61 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.76 +0.46 65 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.03 +1.03 71 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.76 +0.76 68 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.65 +0.65 68 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.98 +0.98 76 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.87 +0.87 76 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.72 +0.72 75 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.15 +0.05 83 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.79 +0.79 80 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.48 +1.48 91 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.76 +0.76 82 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 154.84 +0.79 85 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.61 +0.61 81 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.75 +0.75 87 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.78 +0.78 89 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.53 +0.53 83 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.65 +0.65 88 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.87 +0.87 95 0 0 0
29JUN26 62.50 P 0.56 0.56 0.56 0.15 0.00 37 1 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 5 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.62 +0.01 37 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 0.82 -0.01 37 0 131 0
29JUN26 77.50 P 1.34 1.34 1.34 1.09 -0.02 37 15 272 0
29JUN26 80.00 P 1.56 1.56 1.56 1.39 -0.02 37 15 326 +13
29JUN26 82.50 P 0.00 0.00 0.00 1.78 -0.02 37 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.22 -0.01 37 0 382 0
29JUN26 87.50 P 0.00 0.00 0.00 2.59 -0.02 37 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 3.14 0.00 37 0 750 0
29JUN26 92.50 P 3.58 3.76 3.58 3.77 -0.01 37 50 121 +25
29JUN26 95.00 P 0.00 0.00 0.00 4.46 0.00 37 0 3,424 0
29JUN26 97.50 P 0.00 0.00 0.00 5.27 0.00 36 0 801 0
29JUN26 100.00 P 5.87 5.88 5.82 6.10 +0.01 36 155 1,014 +129
29JUN26 102.50 P 6.90 6.90 6.90 7.09 +0.02 36 15 1,570 +15
29JUN26 105.00 P 0.00 0.00 0.00 8.09 +0.02 36 0 1,292 0
29JUN26 107.50 P 9.10 9.10 9.10 9.23 +0.05 36 25 1,127 +25
29JUN26 110.00 P 0.00 0.00 0.00 10.42 +0.06 36 0 3,037 0
29JUN26 112.50 P 11.65 11.65 11.65 11.70 +0.13 36 25 1,767 +25
29JUN26 115.00 P 12.89 12.89 12.89 13.16 +0.20 36 25 3,851 0
29JUN26 117.50 P 14.41 14.42 14.41 14.55 +0.10 36 21 2,841 +21
29JUN26 120.00 P 16.26 16.26 16.13 16.49 +0.45 37 35 1,772 +20
29JUN26 122.50 P 0.00 0.00 0.00 17.84 +0.14 36 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.91 +0.12 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.49 +0.63 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.51 +0.60 38 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 25.19 +0.38 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.78 +1.39 40 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 29.79 +1.00 40 0 345 0
29JUN26 140.00 P 31.00 31.00 31.00 31.41 -0.16 39 8 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.94 +0.99 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.68 +0.78 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.25 +1.08 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.47 +1.15 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 42.18 +0.73 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.75 +1.20 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.83 -1.08 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.64 +1.63 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.35 +0.69 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.86 +1.18 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.16 +0.02 37 0 174 0
29SEP26 90.00 P 4.55 4.55 4.55 4.82 +0.02 37 6 7 +6
29SEP26 92.50 P 0.00 0.00 0.00 5.60 +0.04 37 0 329 0
29SEP26 95.00 P 0.00 0.00 0.00 6.43 +0.04 37 0 192 0
29SEP26 97.50 P 0.00 0.00 0.00 7.28 +0.05 37 0 906 0
29SEP26 100.00 P 0.00 0.00 0.00 8.29 +0.06 37 0 2,330 0
29SEP26 102.50 P 0.00 0.00 0.00 9.30 +0.06 37 0 677 0
29SEP26 105.00 P 0.00 0.00 0.00 10.38 +0.09 37 0 2,127 0
29SEP26 107.50 P 11.24 11.24 11.24 11.58 +0.09 37 20 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.78 +0.08 37 0 1,551 0
29SEP26 112.50 P 13.78 14.00 13.78 14.06 +0.13 37 38 255 +30
29SEP26 115.00 P 15.20 15.20 15.20 15.56 +0.21 37 23 658 +8
29SEP26 117.50 P 16.65 16.85 16.65 17.08 +0.23 37 41 1,286 +35
29SEP26 120.00 P 18.33 18.45 18.23 18.63 +0.36 37 125 714 +9
29SEP26 122.50 P 0.00 0.00 0.00 20.45 +0.58 38 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.98 +0.51 38 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.70 +0.46 38 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.74 +0.60 39 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.46 +0.46 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.45 +0.55 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.67 +0.83 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.61 +0.79 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.66 +0.95 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.97 +1.10 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.71 +0.92 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.92 +1.04 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.61 +0.51 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.19 +0.51 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.52 +0.02 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.84 +0.63 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.36 +1.00 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.47 +0.52 40 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 7.11 +0.05 38 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 7.96 +0.05 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.96 +0.07 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.99 +0.08 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.02 +0.08 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.19 +0.11 37 0 200 0
30DEC26 107.50 P 0.00 0.00 0.00 13.40 +0.10 37 0 0 0
30DEC26 110.00 P 14.38 14.38 14.38 14.62 +0.10 37 2 2 +2
30DEC26 112.50 P 0.00 0.00 0.00 15.91 +0.14 37 0 20 0
30DEC26 115.00 P 17.18 17.18 17.12 17.32 +0.14 37 3 27 +3
30DEC26 117.50 P 0.00 0.00 0.00 18.77 +0.18 37 0 2 0
30DEC26 120.00 P 19.00 19.00 19.00 20.51 +0.19 38 1 1 +1
30DEC26 122.50 P 0.00 0.00 0.00 22.14 +0.64 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.19 +1.09 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.61 +0.71 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.61 +0.73 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.18 +0.27 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.92 +0.13 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.03 +0.54 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.08 +0.44 39 0 0 0
TOTAL PUT 3,765 275,339 +310
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$ 60.05
30DEC25 18.50 C 0.00 0.00 0.00 41.59 -1.30 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 41.09 -1.31 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 40.60 -1.30 136 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.10 -1.30 130 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.10 -1.30 112 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.10 -1.30 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 37.10 -1.31 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.11 -1.30 111 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.11 -1.30 98 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.11 -1.30 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.11 -1.31 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.12 -1.30 94 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.12 -1.30 85 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.12 -1.56 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 29.12 -1.31 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.12 -1.31 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.13 -1.41 72 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 26.13 -1.30 59 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.05 -1.39 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 24.08 -1.48 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 23.09 -1.59 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.14 -1.30 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.14 -1.30 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.14 -1.21 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 19.09 -1.27 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.10 -1.35 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 17.15 -1.31 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.13 -1.61 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.14 -1.64 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 14.15 -1.48 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.20 -1.43 43 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 12.23 -1.62 43 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 11.46 -1.39 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.29 -1.47 41 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 8.02 -1.50 41 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 5.74 -1.13 36 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 4.26 -0.77 42 0 38 0
30DEC25 60.00 C 3.00 3.00 2.93 2.69 -0.90 39 12 75 0
30DEC25 62.50 C 1.77 1.77 1.64 1.66 -0.76 39 13 145 -1
30DEC25 65.00 C 1.09 1.09 1.00 0.99 -0.51 40 22 257 +14
30DEC25 67.50 C 0.59 0.59 0.59 0.55 -0.37 40 15 334 -15
30DEC25 70.00 C 0.40 0.40 0.39 0.29 -0.23 40 17 507 0
30DEC25 72.50 C 0.00 0.00 0.00 0.14 -0.14 40 0 201 0
30DEC25 75.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 15.45 -1.68 44 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.47 -1.53 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.62 -1.21 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.59 -1.57 40 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 11.80 -1.61 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 10.68 -1.67 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.69 -1.68 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.02 -0.92 41 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 5.49 -1.20 42 0 156 0
29JAN26 60.00 C 4.32 4.32 4.32 4.10 -1.03 41 13 96 0
29JAN26 62.50 C 3.24 3.24 3.22 3.10 -0.83 42 19 85 -15
29JAN26 65.00 C 0.00 0.00 0.00 2.27 -0.71 42 0 162 0
29JAN26 67.50 C 0.00 0.00 0.00 1.62 -0.60 42 0 73 0
29JAN26 70.00 C 1.30 1.30 1.30 1.12 -0.48 42 1 81 0
29JAN26 72.50 C 0.96 0.96 0.96 0.77 -0.37 42 1 50 +1
29JAN26 75.00 C 0.00 0.00 0.00 0.51 -0.29 42 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.34 -0.21 42 0 75 0
29JAN26 80.00 C 0.00 0.00 0.00 0.22 -0.16 42 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.14 -0.11 42 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.87 -1.52 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.02 -1.49 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.20 -1.51 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.25 -1.44 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.33 -1.28 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.53 -1.39 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.01 -0.84 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.00 -1.27 43 0 0 0
26FEB26 57.50 C 7.09 7.09 7.09 6.50 -0.99 43 15 15 +15
26FEB26 60.00 C 0.00 0.00 0.00 5.24 -0.88 43 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 4.20 -0.76 43 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 3.35 -0.65 44 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 2.62 -0.61 44 0 388 0
26FEB26 70.00 C 0.00 0.00 0.00 2.05 -0.48 44 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.56 -0.40 44 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 1.18 -0.33 44 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.88 -0.27 44 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.66 -0.21 44 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.49 -0.17 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.36 -0.13 44 0 37 0
26FEB26 87.50 C 0.00 0.00 0.00 0.26 -0.10 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.14 -0.06 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.75 -1.30 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.25 -1.30 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.26 -1.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.27 -1.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.28 -1.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.29 -1.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.30 -1.31 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.31 -1.31 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.33 -1.30 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.34 -1.30 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.35 -1.30 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.36 -1.32 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.38 -1.31 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.53 -1.47 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.49 -1.55 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.56 -1.85 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.69 -1.42 57 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.09 -2.07 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.73 -1.61 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.71 -1.55 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.81 -1.55 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.94 -1.60 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.02 -0.88 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.15 -1.08 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.23 -0.85 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.28 -1.76 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.53 -1.64 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.67 -1.64 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.83 -1.45 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.03 -1.46 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.19 -1.52 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.56 -1.12 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.75 -0.98 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.04 -1.04 45 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 7.65 -1.05 45 0 0 0
30MAR26 60.00 C 7.10 7.10 7.10 6.49 -1.09 45 15 48 +15
30MAR26 62.50 C 5.49 5.49 5.49 5.39 -1.02 45 100 338 0
30MAR26 65.00 C 5.17 5.17 5.17 4.52 -0.92 45 15 525 +15
30MAR26 67.50 C 3.90 3.90 3.90 3.78 -0.82 46 14 10 +5
30MAR26 70.00 C 0.00 0.00 0.00 3.14 -0.76 46 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 2.56 -0.68 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 2.08 -0.60 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 1.68 -0.53 46 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 1.35 -0.47 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.08 -0.36 46 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.84 -0.34 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.67 -0.29 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.53 -0.25 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.42 -0.21 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.77 -1.32 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.12 -0.99 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.25 -0.85 59 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.26 -1.06 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.31 -1.15 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.46 -0.97 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.28 -1.30 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.35 -1.35 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.37 -1.41 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.51 -1.42 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.08 -0.92 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.82 -1.36 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.95 -1.35 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.21 -1.29 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.80 -0.87 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.59 -1.31 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.02 -1.10 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.45 -0.85 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.43 -1.14 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.78 -1.41 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.98 -1.19 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.65 -1.50 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.03 -1.74 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.82 -1.65 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.89 -1.32 46 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.02 -0.75 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.01 -0.74 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.04 -0.70 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.25 -0.89 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.74 -0.65 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.16 -0.73 47 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.62 -0.68 47 0 30 0
29JUN26 80.00 C 3.43 3.43 3.43 3.15 -0.63 47 1 61 +1
29JUN26 82.50 C 0.00 0.00 0.00 2.66 -0.66 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.31 -0.60 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.01 -0.54 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.74 -0.43 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.51 -0.39 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.37 -0.86 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.63 -1.27 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.69 -1.53 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.19 -1.03 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.29 -1.62 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.88 -1.44 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.17 -1.40 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.43 -0.54 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.13 -0.62 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.51 -1.06 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.50 -1.02 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.77 -0.93 46 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 8.02 -0.83 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.30 -0.70 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.57 -0.81 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.91 -0.77 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 5.32 -0.72 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.78 -0.68 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.30 -0.63 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.86 -0.60 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.47 -0.55 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.12 -0.51 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.80 -0.48 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 20.34 -1.13 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.71 -1.11 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.10 -1.10 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.50 -1.08 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.92 -1.07 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.35 -1.06 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.00 -1.02 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.75 -0.97 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.58 -0.94 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.49 -0.91 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.62 -0.85 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.60 -0.76 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.75 -0.87 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.95 -0.78 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.25 -0.76 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.59 -0.76 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.01 -0.78 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.52 -0.65 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.02 -0.59 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.37 -0.71 47 0 0 0
TOTAL CALL 273 8,684 +35
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 116 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 102 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 93 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 0.00 41 0 667 0
30DEC25 48.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 88 0
30DEC25 52.50 P 0.00 0.00 0.00 0.33 +0.06 41 0 155 0
30DEC25 55.00 P 0.79 0.81 0.79 0.75 +0.13 40 19 145 0
30DEC25 57.50 P 1.32 1.60 1.32 1.50 +0.28 41 44 204 +4
30DEC25 60.00 P 2.49 2.49 2.49 2.58 +0.46 41 10 231 -10
30DEC25 62.50 P 3.70 3.70 3.70 4.07 +0.70 41 1 300 -1
30DEC25 65.00 P 0.00 0.00 0.00 5.77 +0.82 39 1 115 -1
30DEC25 67.50 P 0.00 0.00 0.00 7.84 +0.78 39 1 154 -1
30DEC25 70.00 P 0.00 0.00 0.00 10.25 +1.35 44 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 12.47 +1.30 37 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.05 +1.35 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.45 +1.15 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.05 +1.40 60 0 0 -1
30DEC25 82.50 P 0.00 0.00 0.00 22.55 +1.40 65 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.95 +1.30 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.45 +1.30 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.95 +1.30 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.55 +1.40 84 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 3 0
29JAN26 48.00 P 0.45 0.46 0.45 0.35 +0.02 42 2 4 +2
29JAN26 49.00 P 0.55 0.55 0.55 0.46 +0.02 42 1 123 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.61 +0.05 42 0 117 0
29JAN26 52.50 P 1.13 1.13 1.10 1.07 +0.08 42 40 158 +25
29JAN26 55.00 P 1.73 1.73 1.73 1.78 +0.19 42 40 467 +22
29JAN26 57.50 P 2.70 2.74 2.58 2.71 +0.31 42 19 453 +9
29JAN26 60.00 P 0.00 0.00 0.00 3.85 +0.41 42 0 168 0
29JAN26 62.50 P 0.00 0.00 0.00 5.30 +0.57 42 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 7.05 +0.73 43 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.67 +0.65 40 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 10.98 +1.35 44 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 13.11 +1.28 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.38 +1.29 45 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.66 +1.30 44 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.06 +1.15 45 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.95 +1.58 60 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.95 +1.29 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.45 +1.30 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.95 +1.30 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 32.55 +1.40 62 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.42 +0.06 44 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.53 +0.07 44 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.66 +0.09 44 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.82 +0.10 44 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 1.00 +0.13 44 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.21 +0.15 44 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.84 +0.20 44 0 94 0
26FEB26 55.00 P 2.60 2.60 2.60 2.60 +0.20 43 1 108 +1
26FEB26 57.50 P 0.00 0.00 0.00 3.69 +0.38 44 0 30 0
26FEB26 60.00 P 0.00 0.00 0.00 4.88 +0.51 44 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.33 +0.63 44 0 130 0
26FEB26 65.00 P 0.00 0.00 0.00 7.94 +0.70 44 0 530 0
26FEB26 67.50 P 0.00 0.00 0.00 9.71 +0.82 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.69 +1.34 45 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 13.74 +1.02 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.18 +1.53 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.96 +1.22 44 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.86 +1.69 54 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.95 +0.93 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.11 +1.06 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.62 +0.89 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.01 +1.34 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.55 +1.40 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 0.00 46 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.47 -0.01 46 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0
30MAR26 45.00 P 1.00 1.00 1.00 0.87 +0.01 46 1 9 +1
30MAR26 46.00 P 0.00 0.00 0.00 1.03 +0.01 46 0 2 0
30MAR26 47.00 P 1.37 1.37 1.37 1.22 +0.02 46 5 1 -5
30MAR26 48.00 P 0.00 0.00 0.00 1.44 +0.02 46 0 53 0
30MAR26 49.00 P 0.00 0.00 0.00 1.67 +0.04 46 0 25 0
30MAR26 50.00 P 2.00 2.04 2.00 1.95 +0.15 46 8 139 +8
30MAR26 52.50 P 2.85 2.85 2.85 2.72 +0.10 46 1 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.63 +0.14 46 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 4.69 +0.21 46 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.92 +0.27 46 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.37 +0.38 46 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.14 +0.72 47 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.91 +1.09 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.59 +0.57 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.53 +0.80 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.55 +0.83 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.99 +1.22 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.06 +0.77 49 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.17 +0.82 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.61 +0.95 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.28 +1.55 56 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.36 +1.54 52 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.72 +1.55 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 0.00 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.97 +0.04 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.14 +0.01 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.31 +0.01 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.74 +0.08 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.97 +0.03 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.23 +0.06 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.52 +0.08 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.80 +0.10 47 0 31 0
29JUN26 49.00 P 3.08 3.19 3.08 3.09 +0.10 46 3 21 +1
29JUN26 50.00 P 0.00 0.00 0.00 3.41 +0.12 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.31 +0.18 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.33 +0.23 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.48 +0.28 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.83 +0.35 46 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.27 +0.27 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.84 +0.34 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.49 +0.76 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.23 +0.40 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.50 +0.56 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.26 +0.73 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.26 +0.78 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.11 +0.55 47 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.11 +0.72 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.74 +1.01 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.55 +0.35 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.88 +0.92 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.16 +0.97 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.94 +0.09 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.24 +0.09 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.56 +0.11 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.93 +0.14 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.30 +0.14 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.67 +0.14 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.70 +0.21 47 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.80 +0.17 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.08 +0.27 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.40 +0.36 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.86 +0.45 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.45 +0.54 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.12 +0.43 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.86 +0.54 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.47 +0.38 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.62 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.67 +0.65 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.59 +0.98 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.27 +0.28 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.23 +0.61 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.53 +0.87 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.74 +0.45 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.12 +0.85 49 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.84 +0.18 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 +0.27 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.69 +0.26 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.95 +0.17 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.33 +0.19 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.72 +0.21 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.77 +0.25 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.92 +0.29 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.17 +0.26 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.48 +0.26 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.02 +0.46 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.58 +0.30 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.23 +0.43 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.87 +0.58 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.72 +0.54 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.68 +0.69 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.50 +0.71 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.46 +0.79 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.47 +0.86 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.29 +0.45 47 0 0 0
TOTAL PUT 197 9,226 +55
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$ 33.66
30DEC25 8.25 C 0.00 0.00 0.00 25.43 +0.36 153 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.18 +0.36 132 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.93 +0.36 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.68 +0.36 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.43 +0.36 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.18 +0.36 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.93 +0.36 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.68 +0.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.18 +0.35 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.69 +0.36 142 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.19 +0.36 133 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.69 +0.36 123 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.19 +0.36 110 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.69 +0.36 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.19 +0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.69 +0.36 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.19 +0.35 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.70 +0.36 106 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 18.20 +0.34 99 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.70 +0.36 92 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 17.20 +0.34 84 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 16.70 +0.36 70 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.20 +0.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.70 +0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.20 +0.28 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.70 +0.35 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.21 +0.30 72 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.71 +0.36 67 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.71 +0.31 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.71 +0.31 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.72 +0.22 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.72 +0.33 46 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.74 +0.10 50 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 7.67 +0.03 0 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 6.82 +0.37 51 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 5.90 +0.39 50 0 220 0
30DEC25 29.00 C 4.28 4.28 4.28 4.88 +0.32 41 2 121 -2
30DEC25 30.00 C 0.00 0.00 0.00 4.09 +0.27 45 0 155 0
30DEC25 31.00 C 0.00 0.00 0.00 3.36 +0.08 47 0 275 0
30DEC25 32.00 C 2.53 2.53 2.53 2.72 +0.22 48 12 422 0
30DEC25 33.00 C 2.20 2.38 1.85 2.16 +0.13 48 5 330 0
30DEC25 34.00 C 1.70 1.99 1.49 1.68 +0.10 49 14 241 +2
30DEC25 35.00 C 1.60 1.60 1.30 1.34 +0.14 51 35 264 0
30DEC25 36.00 C 1.10 1.32 1.06 1.03 +0.14 51 191 362 +73
30DEC25 37.00 C 1.05 1.09 1.05 0.76 +0.12 51 11 128 +10
30DEC25 38.00 C 0.57 0.71 0.57 0.55 +0.09 51 16 179 +4
30DEC25 39.00 C 0.56 0.58 0.56 0.39 +0.07 51 3 62 +3
30DEC25 40.00 C 0.44 0.54 0.44 0.27 +0.05 51 6 1,399 0
30DEC25 41.00 C 0.36 0.47 0.36 0.19 +0.04 51 4 98 0
30DEC25 42.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 109 0
30DEC25 43.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 84 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 41 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 137 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 98 0
29JAN26 19.50 C 0.00 0.00 0.00 14.26 +0.35 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.76 +0.28 43 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.78 +0.36 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.79 +0.36 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.82 +0.32 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.87 +0.48 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.80 +0.16 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.78 +0.14 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.01 +0.28 42 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.14 +0.28 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.38 +0.04 44 0 158 0
29JAN26 30.00 C 4.52 4.52 4.52 4.68 +0.31 45 2 183 0
29JAN26 31.00 C 0.00 0.00 0.00 4.04 +0.28 46 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 3.45 +0.23 47 0 156 0
29JAN26 33.00 C 0.00 0.00 0.00 2.93 +0.18 47 0 197 0
29JAN26 34.00 C 2.16 2.70 2.16 2.47 +0.15 48 4 755 -2
29JAN26 35.00 C 0.00 0.00 0.00 2.12 +0.21 49 0 532 0
29JAN26 36.00 C 1.88 1.88 1.88 1.81 +0.25 50 6 680 +6
29JAN26 37.00 C 1.65 1.71 1.65 1.49 +0.23 50 100 380 +65
29JAN26 38.00 C 1.35 1.35 1.35 1.22 +0.20 50 1 256 +1
29JAN26 39.00 C 1.00 1.00 1.00 0.99 +0.18 50 2 181 0
29JAN26 40.00 C 1.12 1.12 1.12 0.80 +0.16 50 1 182 0
29JAN26 41.00 C 0.82 0.86 0.82 0.64 +0.14 50 2 74 0
29JAN26 42.00 C 0.00 0.00 0.00 0.51 +0.12 49 0 55 0
29JAN26 43.00 C 0.74 0.77 0.74 0.40 +0.09 49 3 34 +3
29JAN26 44.00 C 0.58 0.59 0.57 0.32 +0.08 49 3 51 +3
29JAN26 45.00 C 0.00 0.00 0.00 0.25 +0.07 49 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.20 +0.06 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 115 0
26FEB26 20.00 C 0.00 0.00 0.00 13.83 +0.35 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.86 +0.36 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.89 +0.35 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.95 +0.33 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.02 +0.35 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.13 +0.37 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.02 +0.20 37 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.22 +0.22 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.46 +0.25 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.76 +0.04 44 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.31 +0.44 48 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.47 +0.27 45 0 58 0
26FEB26 32.00 C 3.82 3.82 3.82 3.91 +0.22 45 15 40 -15
26FEB26 33.00 C 0.00 0.00 0.00 3.40 +0.15 45 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 2.97 +0.14 46 0 215 0
26FEB26 35.00 C 0.00 0.00 0.00 2.61 +0.13 47 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 2.31 +0.20 48 0 45 0
26FEB26 37.00 C 2.22 2.22 2.00 1.97 +0.18 48 3 18 +3
26FEB26 38.00 C 0.00 0.00 0.00 1.67 +0.16 48 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.41 +0.14 48 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.19 +0.13 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.00 +0.12 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.84 +0.11 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.70 +0.09 48 0 23 0
30MAR26 8.25 C 0.00 0.00 0.00 25.49 +0.36 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.25 +0.36 84 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.00 +0.36 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.75 +0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.50 +0.36 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.26 +0.36 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.01 +0.36 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.76 +0.36 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.27 +0.36 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.77 +0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.28 +0.36 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.78 +0.36 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.29 +0.36 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.79 +0.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.30 +0.17 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.80 +0.36 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.31 +0.36 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.81 +0.35 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.32 +0.36 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.83 +0.36 50 0 0 0
30MAR26 16.50 C 16.89 16.89 16.89 17.33 +0.35 44 15 15 +15
30MAR26 17.00 C 0.00 0.00 0.00 16.84 +0.36 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.35 +0.36 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.86 +0.36 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.38 +0.36 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.89 +0.36 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.41 +0.36 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.93 +0.36 48 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.98 +0.38 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.04 +0.42 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.14 +0.35 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.09 +0.28 40 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.13 +0.21 38 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.59 +0.48 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.58 +0.26 42 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 6.87 +0.31 43 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.20 +0.13 44 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 5.57 +0.15 44 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.04 +0.29 46 0 30 0
30MAR26 32.00 C 4.67 4.72 4.67 4.45 +0.22 45 30 52 +12
30MAR26 33.00 C 3.94 3.94 3.94 3.96 +0.18 46 2 264 +2
30MAR26 34.00 C 0.00 0.00 0.00 3.56 +0.17 46 0 55 0
30MAR26 35.00 C 3.37 3.37 3.37 3.20 +0.16 47 1 192 +1
30MAR26 36.00 C 0.00 0.00 0.00 2.88 +0.19 48 0 170 0
30MAR26 37.00 C 0.00 0.00 0.00 2.55 +0.20 48 0 652 0
30MAR26 38.00 C 0.00 0.00 0.00 2.24 +0.19 48 0 35 0
30MAR26 39.00 C 0.00 0.00 0.00 1.96 +0.17 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.70 +0.15 48 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 1.48 +0.14 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.25 +0.09 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.12 +0.12 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.97 +0.11 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.83 +0.09 48 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.72 +0.09 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.62 +0.09 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 24.31 +0.35 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.07 +0.36 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.82 +0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.33 +0.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.84 +0.36 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.35 +0.36 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.86 +0.36 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.37 +0.36 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.88 +0.36 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.38 +0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.90 +0.36 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.41 +0.36 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.92 +0.36 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.43 +0.36 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.95 +0.36 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.47 +0.36 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.99 +0.36 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.51 +0.36 45 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.03 +0.35 45 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.56 +0.35 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.10 +0.36 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.64 +0.36 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.04 +0.21 36 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.28 +0.35 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.41 +0.35 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.57 +0.35 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.75 +0.34 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.67 +0.18 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.97 +0.33 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.51 +0.32 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.85 +0.31 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.21 +0.30 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.46 +0.19 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.92 +0.28 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.43 +0.23 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.97 +0.14 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.56 +0.13 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.20 +0.20 45 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 +0.11 45 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.51 +0.15 46 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.23 +0.20 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.94 +0.19 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.66 +0.19 46 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.39 +0.16 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.18 +0.16 46 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.96 +0.16 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.76 +0.13 46 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.60 +0.13 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.44 +0.13 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 +0.10 46 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 17.99 +0.36 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.52 +0.36 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.05 +0.36 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.58 +0.35 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.13 +0.36 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.67 +0.35 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.22 +0.35 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.79 +0.35 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.35 +0.35 44 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.50 +0.34 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.68 +0.34 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.90 +0.40 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.84 +0.21 40 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.43 +0.32 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.46 +0.14 41 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.88 +0.19 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.28 +0.20 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.68 -0.07 42 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.13 +0.14 42 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 6.71 +0.21 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.16 +0.12 43 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 5.71 +0.08 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.45 +0.23 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.05 +0.23 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.65 +0.17 44 0 33 0
29SEP26 37.00 C 0.00 0.00 0.00 4.33 +0.21 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.12 +0.32 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.79 +0.19 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.52 +0.18 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.26 +0.18 45 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.09 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.68 +0.14 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.49 +0.15 44 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 +0.14 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.10 +0.13 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.95 +0.07 44 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.05 +0.29 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.30 +0.27 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.61 +0.27 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.92 +0.26 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.28 +0.23 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.67 +0.24 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.07 +0.20 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.53 +0.20 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.99 +0.20 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.50 +0.18 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.04 +0.18 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.38 +0.13 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.17 +0.15 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.78 +0.15 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 +0.14 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.04 +0.11 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 +0.12 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.41 +0.11 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.11 +0.09 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.86 +0.09 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.61 +0.09 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.36 +0.09 43 0 0 0
TOTAL CALL 489 13,017 +184
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 0.00 53 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 254 0
30DEC25 27.00 P 0.08 0.08 0.08 0.09 -0.01 50 10 383 +10
30DEC25 28.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 359 0
30DEC25 29.00 P 0.22 0.23 0.22 0.29 -0.03 50 60 334 +40
30DEC25 30.00 P 0.38 0.42 0.34 0.47 -0.05 50 34 499 -7
30DEC25 31.00 P 0.69 0.69 0.53 0.71 -0.08 49 34 346 -7
30DEC25 32.00 P 0.98 1.06 0.83 1.04 -0.10 49 18 252 +11
30DEC25 33.00 P 1.55 1.63 1.26 1.48 -0.10 50 40 190 -1
30DEC25 34.00 P 2.18 2.18 1.82 2.06 -0.09 52 21 94 +21
30DEC25 35.00 P 2.43 2.43 2.43 2.67 -0.20 52 15 90 +15
30DEC25 36.00 P 3.55 3.55 3.55 3.36 -0.23 53 1 118 0
30DEC25 37.00 P 0.00 0.00 0.00 4.12 -0.26 54 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 4.92 -0.24 55 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.82 -0.30 57 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.74 -0.32 60 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 7.69 -0.30 63 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.66 -0.24 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.66 -0.20 72 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.66 -0.08 76 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.68 -0.04 82 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.65 -0.09 85 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.57 -0.17 84 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 0.00 49 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 0.00 48 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 91 0
29JAN26 27.00 P 0.24 0.24 0.24 0.35 +0.01 48 1 80 -1
29JAN26 28.00 P 0.34 0.34 0.34 0.52 +0.01 49 1 51 +1
29JAN26 29.00 P 0.63 0.63 0.52 0.73 0.00 48 14 662 +14
29JAN26 30.00 P 0.00 0.00 0.00 0.99 -0.01 48 0 269 0
29JAN26 31.00 P 0.00 0.00 0.00 1.31 -0.02 48 0 109 0
29JAN26 32.00 P 1.70 1.70 1.70 1.70 -0.08 48 10 155 0
29JAN26 33.00 P 2.00 2.23 2.00 2.21 0.00 49 12 268 +10
29JAN26 34.00 P 2.80 2.80 2.80 2.80 -0.09 50 5 699 0
29JAN26 35.00 P 3.12 3.12 3.12 3.40 -0.10 51 15 619 0
29JAN26 36.00 P 0.00 0.00 0.00 4.06 -0.12 51 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 4.78 -0.13 52 0 240 0
29JAN26 38.00 P 0.00 0.00 0.00 5.53 -0.17 52 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.33 -0.19 53 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 7.17 -0.22 54 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 8.04 -0.25 55 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 8.95 -0.26 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.85 -0.30 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.83 -0.30 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.80 -0.15 63 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.65 -0.29 61 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.78 -0.31 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 43 0
26FEB26 27.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 108 0
26FEB26 28.00 P 0.00 0.00 0.00 0.77 -0.04 47 0 167 0
26FEB26 29.00 P 0.91 0.91 0.90 1.03 -0.04 46 3 93 +3
26FEB26 30.00 P 0.00 0.00 0.00 1.33 -0.06 46 0 88 0
26FEB26 31.00 P 0.00 0.00 0.00 1.68 -0.08 46 0 26 0
26FEB26 32.00 P 2.07 2.07 2.07 2.10 -0.08 46 8 68 +8
26FEB26 33.00 P 2.72 2.72 2.72 2.61 -0.07 47 6 45 0
26FEB26 34.00 P 0.00 0.00 0.00 3.24 -0.03 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.83 -0.12 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.49 0.00 49 0 15 0
26FEB26 37.00 P 5.00 5.20 4.98 5.02 -0.34 47 45 45 +45
26FEB26 38.00 P 0.00 0.00 0.00 5.91 0.00 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.68 -0.13 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.49 -0.23 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.33 -0.04 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.20 -0.27 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.09 -0.29 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 48 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 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR26 22.00 P 0.15 0.15 0.15 0.16 -0.01 47 1 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 -0.01 47 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.65 -0.03 47 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.86 -0.03 47 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.11 -0.04 47 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.41 -0.05 47 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 1.74 -0.06 46 0 201 0
30MAR26 31.00 P 2.10 2.10 2.10 2.13 -0.07 46 8 170 +8
30MAR26 32.00 P 0.00 0.00 0.00 2.60 -0.05 47 0 32 0
30MAR26 33.00 P 0.00 0.00 0.00 3.12 -0.04 47 0 45 0
30MAR26 34.00 P 0.00 0.00 0.00 3.73 -0.05 48 0 45 0
30MAR26 35.00 P 0.00 0.00 0.00 4.35 -0.07 49 0 30 0
30MAR26 36.00 P 5.07 5.07 5.07 4.99 -0.11 49 30 45 +15
30MAR26 37.00 P 5.52 5.52 5.52 5.66 -0.16 49 30 60 +30
30MAR26 38.00 P 6.18 6.18 6.18 6.34 -0.23 49 15 15 +15
30MAR26 39.00 P 0.00 0.00 0.00 7.03 -0.29 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.90 -0.22 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.71 -0.23 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.54 -0.25 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.41 -0.26 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.29 -0.28 53 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 12.20 -0.28 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.98 -0.43 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.06 -0.29 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 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 -0.02 45 0 39 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 -0.03 45 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 0.00 45 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.25 -0.03 45 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.52 -0.04 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.85 -0.05 45 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.19 -0.07 44 0 2 0
29JUN26 30.00 P 2.38 2.38 2.38 2.60 -0.07 44 3 23 +3
29JUN26 31.00 P 0.00 0.00 0.00 3.04 -0.07 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.55 -0.08 45 0 1 0
29JUN26 33.00 P 3.83 3.83 3.83 4.12 -0.03 46 1 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.69 -0.06 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.24 -0.18 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.97 -0.12 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.68 -0.12 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.35 -0.14 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.09 -0.15 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.83 -0.16 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.01 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.39 -0.21 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.20 -0.21 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.01 -0.24 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.50 -0.59 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.34 -0.61 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.18 -0.64 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 44 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.02 44 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 -0.03 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.44 -0.04 44 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.72 -0.05 44 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 -0.06 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.40 -0.06 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.80 -0.07 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.22 -0.07 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.69 -0.08 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.21 -0.11 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.77 -0.10 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.40 -0.09 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.02 -0.11 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.69 -0.06 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.20 -0.23 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.86 -0.28 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.53 -0.17 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 -0.38 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.98 -0.18 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.71 -0.19 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.48 -0.21 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.27 -0.21 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.06 -0.22 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.86 -0.24 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.70 -0.24 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 -0.04 43 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 -0.09 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.54 -0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 -0.10 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 -0.11 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 -0.07 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.06 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 -0.05 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 -0.10 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.34 -0.09 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 -0.13 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 -0.13 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.86 -0.21 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.45 -0.28 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.05 -0.22 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 -0.38 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.25 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.02 -0.25 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.71 -0.27 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.44 -0.27 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.18 -0.27 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.92 -0.28 43 0 0 0
TOTAL PUT 441 15,215 +233
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$ 13.16
30DEC25 5.50 C 0.00 0.00 0.00 7.75 -0.63 188 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.44 -0.60 139 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.17 -0.69 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.92 -0.64 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.79 -0.60 170 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.52 -0.64 155 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.20 -0.68 115 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.02 -0.64 140 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.70 -0.69 102 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.51 -0.62 123 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.26 -0.63 117 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.95 -0.71 86 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.76 -0.54 104 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.46 -0.71 81 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.21 -0.68 76 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.97 -0.68 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.71 -0.59 66 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.46 -0.72 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.19 -0.73 45 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.66 -0.75 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.22 -0.61 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.80 -0.54 46 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.34 -0.55 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.95 -0.55 38 0 0 0
30DEC25 13.00 C 0.61 0.61 0.61 0.65 -0.43 38 4 5 +4
30DEC25 13.50 C 0.53 0.53 0.36 0.42 -0.32 38 12 68 +8
30DEC25 14.00 C 0.23 0.23 0.22 0.27 -0.27 39 8 65 +5
30DEC25 14.50 C 0.27 0.27 0.13 0.16 -0.17 40 45 286 -19
30DEC25 15.00 C 0.09 0.09 0.07 0.09 -0.11 40 16 206 -15
30DEC25 15.50 C 0.05 0.05 0.04 0.05 -0.07 40 13 112 -10
30DEC25 16.00 C 0.03 0.03 0.03 0.03 -0.04 41 46 156 -16
30DEC25 16.50 C 0.03 0.03 0.03 0.02 -0.02 43 5 202 0
30DEC25 17.00 C 0.02 0.02 0.02 0.01 -0.01 43 3 162 -2
30DEC25 17.50 C 0.02 0.02 0.02 0.01 0.00 47 5 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JAN26 9.75 C 0.00 0.00 0.00 3.53 -0.65 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.34 -0.58 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.80 -0.67 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.37 -0.53 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.95 -0.49 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.61 -0.52 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.25 -0.49 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.97 -0.40 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.75 -0.34 42 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.56 -0.28 41 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.42 -0.23 42 0 30 0
29JAN26 15.00 C 0.28 0.28 0.28 0.31 -0.19 42 4 8 +4
29JAN26 15.50 C 0.26 0.26 0.26 0.22 -0.15 42 15 17 +15
29JAN26 16.00 C 0.20 0.20 0.16 0.15 -0.12 42 31 64 +31
29JAN26 16.50 C 0.19 0.19 0.11 0.11 -0.08 42 45 192 +45
29JAN26 17.00 C 0.10 0.10 0.09 0.08 -0.06 43 24 390 0
29JAN26 17.50 C 0.06 0.06 0.06 0.05 -0.05 42 54 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 87 0
29JAN26 18.50 C 0.05 0.05 0.04 0.02 -0.03 41 2 16 -2
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.56 -0.63 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.34 -0.66 44 0 0 0
26FEB26 10.50 C 2.77 2.95 2.77 2.95 -0.52 47 2 1 +1
26FEB26 11.00 C 0.00 0.00 0.00 2.50 -0.53 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.18 -0.47 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.79 -0.53 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.45 -0.52 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.19 -0.40 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.97 -0.35 42 0 0 0
26FEB26 14.00 C 0.77 0.77 0.77 0.79 -0.30 43 10 25 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.63 -0.27 43 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.51 -0.22 43 0 10 0
26FEB26 15.50 C 0.40 0.40 0.40 0.39 -0.20 43 5 20 0
26FEB26 16.00 C 0.33 0.33 0.30 0.30 -0.17 43 3 33 0
26FEB26 16.50 C 0.26 0.26 0.26 0.23 -0.14 43 15 30 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 0.14 -0.09 43 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.07 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.05 43 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.26 -0.73 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.09 -0.64 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.94 -0.55 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.63 -0.67 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.39 -0.58 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.18 -0.66 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.96 -0.59 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.72 -0.64 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.57 -0.58 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 -0.61 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.72 -0.59 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.42 -0.47 48 0 0 0
30MAR26 12.00 C 1.94 1.94 1.94 2.06 -0.51 46 15 15 +15
30MAR26 12.50 C 1.70 1.70 1.70 1.75 -0.49 45 15 15 +15
30MAR26 13.00 C 0.00 0.00 0.00 1.49 -0.40 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.27 -0.39 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.08 -0.33 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 -0.29 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.78 -0.26 46 0 30 0
30MAR26 15.50 C 0.64 0.64 0.64 0.65 -0.23 46 7 14 +7
30MAR26 16.00 C 0.00 0.00 0.00 0.54 -0.21 46 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.45 -0.18 46 0 389 0
30MAR26 17.00 C 0.37 0.37 0.37 0.37 -0.15 46 1 96 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.30 -0.14 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.11 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.10 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.09 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.07 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.90 -0.56 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.68 -0.60 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.58 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 -0.51 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.11 -0.52 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.88 -0.58 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.50 -0.58 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.22 -0.50 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.86 -0.52 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.58 -0.48 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.31 -0.40 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 -0.43 48 0 0 0
29JUN26 13.50 C 1.75 1.75 1.75 1.83 -0.42 47 15 15 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.64 -0.34 47 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.46 -0.32 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.31 -0.29 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 -0.29 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.03 -0.26 47 0 3 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 -0.23 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.82 -0.21 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.18 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.64 -0.17 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.57 -0.15 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 -0.14 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.13 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.11 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 -0.09 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 4.35 -0.59 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.15 -0.61 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 -0.49 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.49 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.47 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.42 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.48 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 -0.42 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 -0.41 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 -0.43 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 -0.38 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.30 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.28 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.27 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.27 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.26 -0.26 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 -0.28 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 -0.29 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.96 -0.26 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.25 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 -0.25 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 -0.24 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 -0.22 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.20 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.17 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 -0.15 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 -0.51 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.48 -0.50 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.19 -0.46 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 -0.45 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.63 -0.42 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 -0.42 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.14 -0.40 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 -0.35 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.71 -0.37 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 -0.36 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 -0.34 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 -0.30 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.05 -0.33 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.33 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.30 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.28 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 -0.28 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 -0.27 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.25 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 -0.25 49 0 0 0
TOTAL CALL 420 6,287 +127
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 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 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 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 64 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC25 11.00 P 0.04 0.05 0.04 0.03 +0.02 41 35 35 +30
30DEC25 11.50 P 0.09 0.10 0.09 0.07 +0.04 40 655 636 +555
30DEC25 12.00 P 0.12 0.19 0.12 0.15 +0.08 40 131 169 +69
30DEC25 12.50 P 0.21 0.32 0.21 0.28 +0.14 40 157 227 +123
30DEC25 13.00 P 0.29 0.54 0.29 0.47 +0.21 39 51 261 +26
30DEC25 13.50 P 0.47 0.57 0.47 0.72 +0.28 37 2 186 0
30DEC25 14.00 P 0.80 1.00 0.80 1.07 +0.38 39 11 1,160 +11
30DEC25 14.50 P 0.00 0.00 0.00 1.48 +0.48 40 0 253 0
30DEC25 15.00 P 0.00 0.00 0.00 1.96 +0.54 46 0 240 0
30DEC25 15.50 P 0.00 0.00 0.00 2.38 +0.56 42 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.85 +0.54 41 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 3.34 +0.60 0 0 36 -19
30DEC25 17.00 P 0.00 0.00 0.00 3.84 +0.62 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.34 +0.62 0 0 1 -6
30DEC25 18.00 P 0.00 0.00 0.00 4.84 +0.62 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.34 +0.62 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.84 +0.62 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.34 +0.62 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.86 +0.64 81 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.84 +0.62 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.92 +0.70 114 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.84 +0.62 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.84 +0.62 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.84 +0.62 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.84 +0.62 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.84 +0.62 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.14 +0.06 42 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.23 +0.09 42 0 145 0
29JAN26 12.00 P 0.00 0.00 0.00 0.37 +0.13 42 0 95 0
29JAN26 12.50 P 0.45 0.45 0.45 0.55 +0.18 42 2 51 +2
29JAN26 13.00 P 0.64 0.81 0.64 0.77 +0.22 42 10 235 +3
29JAN26 13.50 P 0.86 0.86 0.86 1.06 +0.31 43 15 90 0
29JAN26 14.00 P 1.15 1.15 1.15 1.35 +0.34 42 15 59 +15
29JAN26 14.50 P 0.00 0.00 0.00 1.71 +0.40 42 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 2.14 +0.50 45 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 2.57 +0.49 46 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 3.02 +0.57 48 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 3.50 +0.69 52 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.87 +0.59 42 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.35 +0.58 41 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.84 +0.60 0 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 5.45 +0.64 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.86 +0.63 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.34 +0.62 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.86 +0.64 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.86 +0.62 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.92 +0.67 82 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.84 +0.60 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.84 +0.61 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.16 +0.05 42 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.26 +0.08 43 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.38 +0.11 43 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.54 +0.14 43 0 46 0
26FEB26 12.50 P 0.66 0.66 0.66 0.73 +0.17 43 2 44 +2
26FEB26 13.00 P 0.00 0.00 0.00 0.94 +0.20 42 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 1.24 +0.28 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.55 +0.32 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.93 +0.39 45 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 2.26 +0.45 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.71 +0.54 46 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 3.14 +0.54 47 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.50 +0.52 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.05 +0.60 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.51 +0.69 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.87 +0.55 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.45 +0.59 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.86 +0.61 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.42 +0.69 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 +0.04 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 +0.04 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 +0.06 46 0 1 0
30MAR26 10.50 P 0.32 0.32 0.32 0.31 +0.08 46 1 3 +1
30MAR26 11.00 P 0.00 0.00 0.00 0.44 +0.11 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.60 +0.14 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.78 +0.16 46 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.98 +0.18 46 0 15 0
30MAR26 13.00 P 1.22 1.22 1.22 1.22 +0.23 46 1 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 +0.28 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 +0.32 46 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 +0.39 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.55 +0.46 48 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.81 +0.35 44 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 +0.42 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.68 +0.41 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.12 +0.51 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 +0.40 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.00 +0.55 48 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.45 +0.59 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.90 +0.62 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.42 +0.63 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.93 +0.68 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.86 +0.62 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.92 +0.67 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.84 +0.60 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.84 +0.61 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.84 +0.62 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.84 +0.62 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.84 +0.62 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.06 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 +0.07 48 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.31 +0.06 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 +0.08 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 +0.09 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 +0.10 48 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.13 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 +0.14 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.98 +0.16 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 +0.18 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 +0.19 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.68 +0.22 47 0 10 0
29JUN26 13.50 P 1.97 1.97 1.97 1.96 +0.25 47 15 15 +15
29JUN26 14.00 P 2.27 2.27 2.27 2.27 +0.33 47 6 6 +6
29JUN26 14.50 P 0.00 0.00 0.00 2.57 +0.29 47 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 +0.34 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.27 +0.34 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 +0.41 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.02 +0.46 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.38 +0.41 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.83 +0.48 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 +0.48 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 5.61 +0.46 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.12 +0.54 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.57 +0.51 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.02 +0.53 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.96 +0.59 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.92 +0.62 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.86 +0.53 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.84 +0.60 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.84 +0.62 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.84 +0.62 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.84 +0.59 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.06 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 +0.05 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 +0.09 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 +0.11 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.34 +0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 +0.16 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 +0.18 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.07 +0.21 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 +0.23 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 +0.21 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 +0.23 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 +0.25 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 +0.27 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.05 +0.30 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.37 +0.29 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.79 +0.36 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.15 +0.32 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 +0.36 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 +0.43 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.45 +0.48 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.87 +0.44 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.29 +0.49 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.18 +0.52 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.06 +0.52 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.99 +0.52 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.91 +0.51 49 0 0 0
30DEC26 9.75 P 0.92 0.92 0.92 0.90 +0.10 49 1 1 +1
30DEC26 10.00 P 0.00 0.00 0.00 1.00 +0.12 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 +0.13 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.15 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 +0.14 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 +0.19 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.13 +0.22 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 +0.24 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.64 +0.21 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 +0.24 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.27 +0.27 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.27 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 +0.30 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.30 +0.32 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.32 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 +0.33 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 +0.35 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 +0.38 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.20 +0.33 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.60 +0.36 49 0 0 0
TOTAL PUT 1,110 9,535 +834
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$ 7.51
30DEC25 4.80 C 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.26 -0.01 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 1.03 -0.01 27 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.53 -0.01 14 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.30 -0.01 13 0 203 0
30DEC25 7.50 C 0.13 0.13 0.13 0.13 -0.01 14 1 322 0
30DEC25 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 15 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 26 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 35 0 30 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.79 +0.01 27 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.54 +0.01 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.30 0.00 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.80 -0.01 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.57 -0.01 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.35 -0.01 13 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.20 -0.01 14 0 61 0
29JAN26 7.75 C 0.00 0.00 0.00 0.10 0.00 15 0 10 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.55 0.00 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.30 +0.01 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.81 +0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.32 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.06 -0.01 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.01 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.61 -0.01 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.40 -0.01 14 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 0.00 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.15 0.00 15 0 75 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.76 +0.01 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.57 +0.02 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.32 -0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 +0.01 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.34 +0.01 20 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 -0.01 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 -0.01 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.66 -0.02 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 -0.01 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.33 -0.01 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 0.00 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.80 +0.01 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.70 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.01 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 +0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 +0.01 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.01 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 +0.01 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 -0.02 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.02 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.01 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.80 +0.01 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.01 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 +0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.88 +0.01 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 +0.01 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 0.00 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.12 +0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 0.00 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.05 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
TOTAL CALL 1 1,419 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 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 38 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 15 0 307 0
30DEC25 7.50 P 0.00 0.00 0.00 0.11 -0.01 15 0 393 0
30DEC25 7.75 P 0.00 0.00 0.00 0.28 +0.01 16 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.25 -0.01 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.50 -0.01 41 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.75 -0.01 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.00 -0.01 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.25 -0.01 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.50 -0.01 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.00 -0.01 67 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.50 -0.01 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.00 -0.01 81 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 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 41 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 16 0 278 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 0.00 15 0 260 0
29JAN26 7.50 P 0.00 0.00 0.00 0.16 0.00 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.32 +0.01 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.51 +0.01 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.25 -0.01 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.50 -0.01 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.75 -0.01 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.00 -0.01 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.25 -0.01 40 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 38 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 0.00 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 0.00 16 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 -0.01 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.20 -0.01 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.35 0.00 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.53 +0.01 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.75 +0.01 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.25 -0.01 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.50 -0.01 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.00 -0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.25 -0.01 35 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 29 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 0.00 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.01 17 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.26 0.00 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 0.00 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 0.00 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 +0.01 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 +0.01 18 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.25 -0.02 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 -0.01 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 -0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 -0.01 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.50 -0.01 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.00 -0.01 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.50 -0.01 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.00 -0.01 46 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 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 0.00 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 0.00 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 0.00 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.01 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.01 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 +0.01 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 0.00 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 +0.01 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 -0.01 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.56 0.00 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 -0.01 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.03 -0.01 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 -0.01 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.01 13 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 -0.01 0 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 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 0.00 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 0.00 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 0.00 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 0.00 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.01 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 19 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 0.00 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.01 24 0 0 0
TOTAL PUT 0 4,050 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.10
30DEC25 19.50 C 0.00 0.00 0.00 8.62 - 0 0 0 -
30DEC25 20.00 C 0.00 0.00 0.00 8.12 -0.38 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.13 -0.38 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.13 -0.55 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.22 -0.30 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.25 -0.32 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.34 -0.36 38 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.40 -0.33 32 0 10 0
30DEC25 27.00 C 0.00 0.00 0.00 1.64 -0.29 31 0 17 0
30DEC25 28.00 C 1.05 1.05 1.01 1.04 -0.26 31 2 101 +2
30DEC25 29.00 C 0.64 0.64 0.59 0.59 -0.22 30 31 436 +26
30DEC25 30.00 C 0.34 0.34 0.34 0.34 -0.15 31 5 433 +5
30DEC25 31.00 C 0.21 0.21 0.21 0.17 -0.09 31 18 190 0
30DEC25 32.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 145 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 367 0
30DEC25 34.00 C 0.06 0.06 0.06 0.02 -0.01 33 20 348 -20
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.70 - 35 0 0 -
29JAN26 20.00 C 0.00 0.00 0.00 8.21 -0.36 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.34 -0.24 49 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.29 -0.39 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.31 -0.35 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.27 -0.47 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.56 -0.33 33 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.90 -0.20 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.15 -0.27 33 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.60 -0.21 33 0 67 0
29JAN26 29.00 C 1.17 1.17 1.17 1.17 -0.21 33 40 164 +40
29JAN26 30.00 C 0.00 0.00 0.00 0.84 -0.18 34 0 118 0
29JAN26 31.00 C 0.69 0.69 0.63 0.57 -0.16 33 26 465 0
29JAN26 32.00 C 0.45 0.45 0.45 0.38 -0.12 33 18 260 +18
29JAN26 33.00 C 0.37 0.37 0.37 0.25 -0.09 34 10 140 0
29JAN26 34.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 139 0
29JAN26 35.00 C 0.18 0.18 0.18 0.10 -0.04 34 1 155 +1
29JAN26 36.00 C 0.15 0.15 0.15 0.06 -0.03 34 100 751 +100
29JAN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.75 - 30 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 8.24 -0.41 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.40 -0.29 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.39 -0.34 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.31 -0.41 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.71 -0.27 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.82 -0.35 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.24 -0.19 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.50 -0.32 33 0 100 0
26FEB26 28.00 C 0.00 0.00 0.00 1.98 -0.30 33 0 126 0
26FEB26 29.00 C 0.00 0.00 0.00 1.59 -0.23 34 0 273 0
26FEB26 30.00 C 0.00 0.00 0.00 1.21 -0.22 34 0 180 0
26FEB26 31.00 C 0.00 0.00 0.00 0.91 -0.20 34 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.67 -0.20 34 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.49 -0.19 34 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.35 -0.16 34 0 61 0
26FEB26 35.00 C 0.38 0.38 0.38 0.25 -0.13 34 15 87 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.17 -0.11 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.12 -0.08 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.08 -0.07 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.90 - 39 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 8.40 -0.35 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.43 -0.26 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.62 -0.31 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.71 -0.25 35 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.80 -0.31 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.35 -0.07 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.46 -0.28 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.98 -0.24 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.47 -0.24 36 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 2.02 -0.22 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.67 -0.19 36 0 20 0
30MAR26 31.00 C 1.41 1.41 1.37 1.35 -0.18 36 45 45 +45
30MAR26 32.00 C 1.13 1.13 1.13 1.08 -0.15 36 109 113 +94
30MAR26 33.00 C 0.96 0.96 0.96 0.85 -0.13 36 3 21 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.67 -0.11 36 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.40 -0.08 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.19 - 39 0 0 -
29JUN26 20.00 C 8.98 8.98 8.98 8.73 -0.21 38 1 4 +1
29JUN26 21.00 C 0.00 0.00 0.00 7.85 -0.43 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.88 -0.46 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.30 -0.33 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.57 -0.28 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.91 -0.30 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.30 -0.33 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.77 -0.29 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.30 -0.24 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.85 -0.25 36 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.49 -0.21 36 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.16 -0.19 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.87 -0.17 37 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.59 -0.16 37 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.36 -0.14 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.15 -0.12 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 0.98 -0.11 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.82 -0.10 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.70 -0.08 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.58 -0.08 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 -0.06 36 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 -0.06 36 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 50.00 C 0.24 0.24 0.24 0.08 -0.01 36 2 22 +2
29SEP26 19.50 C 0.00 0.00 0.00 9.48 - 38 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 9.08 -0.34 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.27 -0.35 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.47 -0.45 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.75 -0.39 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.17 -0.49 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.51 -0.32 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.95 -0.36 36 0 1 0
29SEP26 27.00 C 4.42 4.42 4.41 4.45 -0.34 36 60 60 +60
29SEP26 28.00 C 3.99 3.99 3.99 4.01 -0.27 37 40 160 +40
29SEP26 29.00 C 3.54 3.54 3.54 3.59 -0.28 37 20 108 +20
29SEP26 30.00 C 0.00 0.00 0.00 3.20 -0.25 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.85 -0.28 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.57 -0.23 37 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.31 -0.19 37 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.00 -0.22 37 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 -0.15 37 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.59 -0.16 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.40 -0.13 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -0.13 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.08 -0.13 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.93 -0.13 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.82 -0.09 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
29SEP26 45.00 C 0.70 0.70 0.70 0.49 -0.06 37 8 73 +8
29SEP26 46.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.92 - 39 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 9.46 -0.33 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.77 -0.30 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.99 -0.40 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 -0.26 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.66 -0.34 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.05 -0.39 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.51 -0.37 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 -0.36 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.56 -0.31 36 0 0 0
30DEC26 29.00 C 4.21 4.21 4.21 4.14 -0.32 36 20 20 +20
30DEC26 30.00 C 3.81 3.81 3.79 3.84 -0.22 37 80 80 +80
30DEC26 31.00 C 0.00 0.00 0.00 3.50 -0.22 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.15 -0.27 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.85 -0.23 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.50 -0.22 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.30 -0.23 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.09 -0.20 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 -0.20 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.68 -0.13 36 0 0 0
TOTAL CALL 674 11,290 +560
30DEC25 19.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
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 46 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 32 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 396 0
30DEC25 26.00 P 0.23 0.24 0.23 0.23 +0.03 32 27 408 +27
30DEC25 27.00 P 0.47 0.47 0.47 0.48 +0.08 31 30 220 +30
30DEC25 28.00 P 0.90 0.90 0.90 0.88 +0.11 31 1 323 0
30DEC25 29.00 P 0.00 0.00 0.00 1.47 +0.18 32 0 95 0
30DEC25 30.00 P 0.00 0.00 0.00 2.20 +0.23 32 0 316 0
30DEC25 31.00 P 0.00 0.00 0.00 2.92 +0.10 23 0 167 0
30DEC25 32.00 P 0.00 0.00 0.00 4.05 +0.40 40 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 5.05 +0.46 47 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 240 -63
30DEC25 35.00 P 0.00 0.00 0.00 6.94 +0.36 48 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 7.94 +0.39 53 0 15 -30
30DEC25 37.00 P 0.00 0.00 0.00 8.92 +0.13 54 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.91 +0.12 55 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.94 +0.37 66 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.95 +0.40 72 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.94 +0.12 74 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.94 +0.13 78 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.95 +0.39 84 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.94 +0.15 85 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.94 +0.12 89 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.94 +0.13 92 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.94 +0.24 96 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.94 +0.38 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.97 +0.41 108 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.94 +0.13 106 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.44 +0.23 113 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.94 +0.38 120 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.44 +0.38 126 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 32.18 +0.39 166 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.44 +0.23 138 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 37.05 +0.49 164 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.44 +0.38 150 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 42.03 +0.47 173 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 33 0 47 0
29JAN26 23.00 P 0.00 0.00 0.00 0.09 0.00 33 0 72 0
29JAN26 24.00 P 0.21 0.21 0.21 0.19 +0.01 33 15 421 +15
29JAN26 25.00 P 0.36 0.37 0.36 0.35 +0.04 33 45 630 +20
29JAN26 26.00 P 0.59 0.59 0.59 0.59 +0.06 33 8 102 +8
29JAN26 27.00 P 0.00 0.00 0.00 0.92 +0.08 33 0 288 0
29JAN26 28.00 P 1.40 1.40 1.40 1.38 +0.12 33 2 307 +2
29JAN26 29.00 P 0.00 0.00 0.00 1.96 +0.16 34 0 506 0
29JAN26 30.00 P 0.00 0.00 0.00 2.65 +0.21 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 3.24 +0.06 30 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 4.28 +0.26 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 5.10 +0.49 36 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 6.01 +0.19 36 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 7.01 +0.22 40 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.94 +0.35 39 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.95 +0.16 43 0 300 -15
29JAN26 38.00 P 0.00 0.00 0.00 9.97 +0.18 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.94 +0.33 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.95 +0.40 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.99 +0.17 59 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 14.10 +0.29 70 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.95 +0.39 61 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.94 +0.15 63 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.94 +0.12 66 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.94 +0.13 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 21.00 P 0.07 0.07 0.07 0.06 -0.01 34 5 23 +5
26FEB26 22.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 18 0
26FEB26 25.00 P 0.55 0.55 0.55 0.56 -0.03 33 2 3 +2
26FEB26 26.00 P 0.00 0.00 0.00 0.85 -0.02 33 0 85 0
26FEB26 27.00 P 1.22 1.23 1.22 1.23 +0.01 33 80 341 +80
26FEB26 28.00 P 1.71 1.71 1.71 1.71 +0.06 34 40 644 +40
26FEB26 29.00 P 0.00 0.00 0.00 2.28 -0.01 34 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.94 +0.20 35 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.69 +0.30 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.50 +0.14 37 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 5.10 +0.19 31 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 6.21 +0.31 38 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 7.12 +0.18 39 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.08 +0.34 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.03 +0.18 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.98 +0.19 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.96 +0.35 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.95 +0.38 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.99 +0.17 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.10 +0.29 59 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.95 +0.31 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 - 36 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.63 +0.05 36 0 17 0
30MAR26 25.00 P 0.89 0.89 0.89 0.90 +0.07 36 13 128 +1
30MAR26 26.00 P 0.00 0.00 0.00 1.22 +0.09 36 0 27 0
30MAR26 27.00 P 1.63 1.63 1.63 1.63 +0.12 36 20 100 0
30MAR26 28.00 P 2.05 2.05 2.05 2.10 +0.11 36 1 53 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.69 +0.18 36 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 3.33 +0.20 36 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 4.03 +0.27 37 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.79 +0.42 37 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.60 +0.42 38 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.46 +0.31 39 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 7.36 +0.38 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.22 +0.26 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.17 +0.23 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.98 +0.19 37 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 11.05 +0.25 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.01 +0.25 44 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 13.02 +0.20 46 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 14.10 +0.29 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.02 +0.38 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.96 +0.17 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.05 +0.23 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.94 +0.13 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.94 +0.24 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.94 +0.38 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.97 +0.41 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.94 +0.13 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.50 +0.28 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.94 +0.23 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.48 +0.42 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.18 +0.39 88 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.44 +0.20 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.05 +0.49 89 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 - 36 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.67 +0.06 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 +0.03 36 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.20 +0.08 36 0 17 0
29JUN26 25.00 P 1.50 1.50 1.50 1.54 +0.10 37 4 17 +4
29JUN26 26.00 P 0.00 0.00 0.00 1.90 +0.12 36 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.35 +0.15 36 0 3 0
29JUN26 28.00 P 2.80 2.80 2.80 2.85 +0.05 36 1 3 +1
29JUN26 29.00 P 0.00 0.00 0.00 3.42 +0.18 36 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 4.05 +0.22 36 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.53 +0.06 35 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 +0.26 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.23 +0.31 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.99 +0.29 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.79 +0.27 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.63 +0.31 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.61 +0.43 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.37 +0.37 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.28 +0.40 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.20 +0.41 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 13.27 +0.45 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.21 +0.40 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.03 +0.39 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 +0.21 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.05 +0.23 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.94 +0.13 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.06 +0.36 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.94 +0.33 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.97 +0.41 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.94 +0.13 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 - 37 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 +0.04 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 +0.07 37 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 +0.09 37 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.64 +0.09 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.01 +0.11 36 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 +0.15 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 +0.16 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 +0.17 36 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 +0.17 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 +0.15 36 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.20 +0.15 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.94 +0.22 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 +0.22 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.40 +0.22 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.20 +0.22 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 +0.28 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.97 +0.38 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.81 +0.39 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.57 +0.24 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.52 +0.36 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.43 +0.34 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.33 +0.36 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.25 +0.35 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.18 +0.38 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.10 +0.28 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.08 +0.27 42 0 0 0
30DEC26 19.50 P 0.74 0.74 0.74 0.69 - 36 2 2 -
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.01 36 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.03 36 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.31 +0.07 36 0 0 0
30DEC26 23.00 P 1.65 1.65 1.65 1.64 +0.11 36 2 2 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.00 +0.06 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.04 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.77 +0.12 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.33 +0.19 36 0 0 0
30DEC26 28.00 P 3.80 3.80 3.80 3.86 +0.25 37 10 11 +10
30DEC26 29.00 P 4.41 4.41 4.41 4.36 +0.13 36 10 10 +10
30DEC26 30.00 P 0.00 0.00 0.00 4.97 +0.11 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 +0.16 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 +0.21 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.19 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.84 +0.27 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 +0.28 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.37 +0.27 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 +0.28 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.95 +0.32 38 0 0 0
TOTAL PUT 318 11,491 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 67.40
05DEC25 47.00 C 0.00 0.00 0.00 20.48 -1.58 236 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 19.50 -1.55 233 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 18.50 -1.55 221 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 17.41 -1.65 128 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 15.00 -1.46 179 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 12.48 -1.56 144 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 10.00 -1.56 122 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 7.48 -1.58 90 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 4.97 -1.75 61 0 62 0
05DEC25 65.00 C 0.00 0.00 0.00 2.66 -1.58 53 0 50 0
05DEC25 67.50 C 2.05 2.05 0.93 0.95 -1.29 49 678 663 +412
05DEC25 70.00 C 0.80 0.95 0.22 0.24 -0.65 52 806 670 +120
05DEC25 72.50 C 0.25 0.33 0.07 0.06 -0.23 58 235 1,399 -2
05DEC25 75.00 C 0.04 0.04 0.02 0.02 -0.07 67 43 433 -11
05DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 77 0 319 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 77 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 19.50 -1.55 103 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 18.54 -1.51 106 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.55 -1.55 101 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 15.00 -1.50 78 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.54 -1.88 72 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 10.00 -1.68 53 0 0 0
12DEC25 60.00 C 7.70 7.70 7.70 7.55 -1.53 46 46 46 +46
12DEC25 62.50 C 0.00 0.00 0.00 5.31 -1.56 46 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 3.29 -1.39 43 0 0 0
12DEC25 67.50 C 2.01 2.01 1.66 1.81 -1.12 43 1,018 1,003 +1,002
12DEC25 70.00 C 1.43 1.43 0.82 0.94 -0.67 45 113 109 +18
12DEC25 72.50 C 0.77 0.77 0.40 0.50 -0.37 48 531 556 +452
12DEC25 75.00 C 0.36 0.36 0.20 0.27 -0.23 52 56 192 +33
12DEC25 77.50 C 0.13 0.13 0.13 0.15 -0.15 55 15 81 +15
12DEC25 80.00 C 0.00 0.00 0.00 0.09 -0.09 59 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.05 -0.06 61 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 37.41 -1.98 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 36.40 -1.59 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.47 -1.55 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.57 -1.87 123 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.48 -1.90 70 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.48 -1.55 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 32.05 -0.98 152 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.83 -1.22 132 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 29.42 -1.62 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 29.01 -1.05 133 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 28.04 -1.03 129 0 31 0
30DEC25 41.00 C 26.67 26.67 26.47 26.88 -1.17 115 150 150 +150
30DEC25 42.00 C 0.00 0.00 0.00 25.41 -1.65 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 24.63 -1.43 86 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 23.82 -1.24 97 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.44 -1.62 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 21.61 -1.44 72 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 20.48 -1.58 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 19.89 -1.18 83 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 18.54 -1.86 50 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 17.62 -1.48 58 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 15.56 -1.54 71 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 13.02 -1.40 60 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 10.68 -1.35 54 185 3,437 +35
30DEC25 60.00 C 0.00 0.00 0.00 8.40 -1.09 48 0 2,439 0
30DEC25 62.50 C 0.00 0.00 0.00 6.01 -1.21 39 0 1,187 0
30DEC25 65.00 C 4.20 4.20 4.10 4.22 -1.34 38 50 1,449 +26
30DEC25 67.50 C 2.90 2.90 2.73 2.85 -1.05 38 85 951 +33
30DEC25 70.00 C 2.23 2.23 1.76 1.87 -0.72 39 541 15,437 -39
30DEC25 72.50 C 1.20 1.40 1.14 1.19 -0.55 40 85 2,798 +44
30DEC25 75.00 C 1.05 1.05 0.68 0.74 -0.38 40 201 12,627 +46
30DEC25 77.50 C 0.70 0.70 0.46 0.46 -0.29 41 95 1,661 -4
30DEC25 80.00 C 0.29 0.31 0.28 0.28 -0.23 42 34 7,619 -2
30DEC25 82.50 C 0.23 0.25 0.19 0.17 -0.17 43 251 1,470 -155
30DEC25 85.00 C 0.21 0.21 0.15 0.10 -0.14 44 930 3,049 -62
30DEC25 87.50 C 0.18 0.18 0.18 0.06 -0.11 45 2 731 0
30DEC25 90.00 C 0.08 0.08 0.08 0.04 -0.09 46 15 3,262 0
30DEC25 92.50 C 0.08 0.08 0.07 0.03 -0.06 48 37 691 -37
30DEC25 95.00 C 0.06 0.06 0.06 0.02 -0.05 49 6 4,724 -6
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 1,114 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 1,388 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 323 0
30DEC25 115.00 C 0.01 0.01 0.01 0.01 0.00 68 15 523 +15
29JAN26 40.00 C 0.00 0.00 0.00 28.04 -1.13 85 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.88 -1.93 74 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.52 -1.96 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.63 -1.43 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.82 -1.42 61 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.98 -1.28 66 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.99 -1.30 63 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.65 -2.22 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.89 -1.47 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.77 -1.64 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.26 -0.91 59 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 15.56 -1.70 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.64 -1.07 51 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 11.46 -1.25 48 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 9.35 -1.03 44 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 7.19 -0.99 39 0 61 0
29JAN26 65.00 C 0.00 0.00 0.00 5.72 -1.04 40 0 268 0
29JAN26 67.50 C 0.00 0.00 0.00 4.43 -1.02 40 0 153 0
29JAN26 70.00 C 3.96 3.96 3.35 3.44 -0.81 41 36 758 +22
29JAN26 72.50 C 2.62 2.62 2.56 2.62 -0.64 41 22 404 +8
29JAN26 75.00 C 1.99 2.10 1.94 2.03 -0.50 42 92 1,575 -6
29JAN26 77.50 C 1.64 1.64 1.54 1.53 -0.42 43 47 684 +47
29JAN26 80.00 C 1.43 1.43 1.15 1.16 -0.34 44 42 437 -1
29JAN26 82.50 C 0.00 0.00 0.00 0.87 -0.28 44 0 404 0
29JAN26 85.00 C 0.00 0.00 0.00 0.65 -0.22 45 0 826 0
29JAN26 87.50 C 0.00 0.00 0.00 0.49 -0.17 45 0 435 0
29JAN26 90.00 C 0.52 0.52 0.49 0.37 -0.14 46 50 892 +45
29JAN26 92.50 C 0.00 0.00 0.00 0.28 -0.11 46 0 93 0
29JAN26 95.00 C 0.00 0.00 0.00 0.21 -0.09 47 0 209 0
29JAN26 97.50 C 0.00 0.00 0.00 0.16 -0.07 47 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 693 0
29JAN26 102.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 580 0
26FEB26 40.00 C 0.00 0.00 0.00 28.04 -1.21 66 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.18 -1.63 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.80 -1.68 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.76 -1.30 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.86 -1.97 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.45 -1.10 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.99 -1.90 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.02 -1.91 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.41 -1.58 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.14 -1.89 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.60 -1.49 53 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 15.89 -1.37 42 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.82 -1.44 43 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 12.14 -0.57 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.82 -1.26 40 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 8.33 -1.28 41 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 6.82 -1.12 41 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 5.53 -1.01 41 0 460 0
26FEB26 70.00 C 0.00 0.00 0.00 4.49 -0.82 41 0 1,174 0
26FEB26 72.50 C 0.00 0.00 0.00 3.64 -0.72 42 0 647 0
26FEB26 75.00 C 3.08 3.08 3.08 2.97 -0.61 42 10 297 -10
26FEB26 77.50 C 0.00 0.00 0.00 2.40 -0.51 43 0 188 0
26FEB26 80.00 C 2.00 2.14 2.00 1.96 -0.46 44 24 118 +24
26FEB26 82.50 C 1.71 1.71 1.71 1.59 -0.43 44 24 87 -20
26FEB26 85.00 C 1.29 1.29 1.29 1.30 -0.39 45 20 95 -20
26FEB26 87.50 C 0.00 0.00 0.00 1.05 -0.37 45 0 131 0
26FEB26 90.00 C 0.00 0.00 0.00 0.85 -0.35 46 0 59 0
26FEB26 92.50 C 0.00 0.00 0.00 0.69 -0.33 46 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 0.56 -0.32 47 0 226 0
26FEB26 97.50 C 0.00 0.00 0.00 0.46 -0.30 47 0 186 0
30MAR26 37.00 C 0.00 0.00 0.00 31.40 -0.75 72 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.50 -1.64 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.49 -1.00 69 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.60 -1.08 69 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 27.57 -1.24 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.58 -0.90 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.21 -1.40 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.72 -1.53 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.45 -1.95 52 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.87 -1.02 57 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.97 -0.96 56 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 20.46 -1.53 45 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 20.17 -1.06 54 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 19.25 -1.08 52 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.15 -0.55 51 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 15.09 -0.97 49 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 13.22 -1.18 48 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.22 -0.74 45 0 544 0
30MAR26 62.50 C 9.39 9.39 9.39 9.57 -1.36 44 25 566 -25
30MAR26 65.00 C 0.00 0.00 0.00 8.14 -1.12 43 0 539 0
30MAR26 67.50 C 0.00 0.00 0.00 6.92 -0.98 43 0 682 0
30MAR26 70.00 C 6.07 6.07 5.98 5.90 -0.94 44 4 14,932 +2
30MAR26 72.50 C 5.15 5.15 5.15 5.02 -0.78 44 13 3,733 0
30MAR26 75.00 C 0.00 0.00 0.00 4.28 -0.68 45 0 6,729 0
30MAR26 77.50 C 0.00 0.00 0.00 3.59 -0.67 45 0 2,248 0
30MAR26 80.00 C 3.61 3.61 3.15 3.00 -0.62 45 5 1,108 -3
30MAR26 82.50 C 0.00 0.00 0.00 2.50 -0.61 45 0 2,820 0
30MAR26 85.00 C 0.00 0.00 0.00 2.08 -0.60 45 0 2,381 0
30MAR26 87.50 C 0.00 0.00 0.00 1.73 -0.59 45 0 292 0
30MAR26 90.00 C 1.70 1.70 1.70 1.43 -0.58 45 1 3,340 +1
30MAR26 92.50 C 0.00 0.00 0.00 1.19 -0.56 45 0 407 0
30MAR26 95.00 C 0.00 0.00 0.00 0.98 -0.55 45 0 301 0
30MAR26 97.50 C 0.00 0.00 0.00 0.81 -0.57 46 0 756 0
30MAR26 100.00 C 1.06 1.06 1.06 0.67 -0.55 46 1 396 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.56 -0.50 46 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.49 46 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.38 -0.46 46 0 120 0
30MAR26 110.00 C 0.63 0.63 0.63 0.32 -0.41 46 34 32 +10
30MAR26 112.50 C 0.00 0.00 0.00 0.27 -0.39 47 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 -0.37 47 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 28.28 -1.44 55 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 27.29 -1.21 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.40 -1.16 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.49 -1.22 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.18 -1.66 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.86 -1.05 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.83 -1.26 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.73 -1.93 45 0 0 0
29JUN26 49.00 C 21.33 21.33 21.33 20.77 -1.60 43 60 464 +30
29JUN26 50.00 C 0.00 0.00 0.00 20.59 -1.48 49 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 18.45 -1.30 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.19 -1.62 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.77 -0.92 44 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 13.22 -1.11 43 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 11.98 -1.00 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.63 -1.18 44 0 53 0
29JUN26 67.50 C 0.00 0.00 0.00 9.50 -0.99 44 0 104 0
29JUN26 70.00 C 0.00 0.00 0.00 8.52 -0.88 44 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 7.61 -0.82 45 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 6.81 -0.75 45 0 4,916 0
29JUN26 77.50 C 0.00 0.00 0.00 6.09 -0.70 45 0 511 0
29JUN26 80.00 C 0.00 0.00 0.00 5.49 -0.62 46 0 1,302 0
29JUN26 82.50 C 0.00 0.00 0.00 4.92 -0.57 46 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 4.44 -0.52 47 0 550 0
29JUN26 87.50 C 4.06 4.16 3.96 4.10 -0.38 47 205 1,521 +185
29JUN26 90.00 C 0.00 0.00 0.00 3.64 -0.43 47 0 1,070 0
29JUN26 92.50 C 0.00 0.00 0.00 3.32 -0.40 48 0 431 0
29JUN26 95.00 C 0.00 0.00 0.00 3.01 -0.39 48 0 16,532 0
29JUN26 97.50 C 0.00 0.00 0.00 2.64 -0.58 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.47 -0.40 49 0 354 0
29JUN26 102.50 C 0.00 0.00 0.00 2.24 -0.40 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.04 -0.40 50 0 60 0
29JUN26 107.50 C 1.95 1.95 1.95 1.86 -0.47 50 4 23 +2
29JUN26 110.00 C 1.85 1.85 1.79 1.70 -0.43 50 6 131 0
29JUN26 112.50 C 1.70 1.70 1.65 1.56 -0.44 51 6 169 0
29JUN26 115.00 C 1.65 1.65 1.56 1.43 -0.42 51 13 172 +6
29SEP26 46.00 C 0.00 0.00 0.00 24.62 -1.80 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 24.27 -0.90 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.11 -1.89 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.23 -1.93 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 21.78 -1.29 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.73 -1.53 45 0 7 0
29SEP26 55.00 C 18.18 18.18 18.18 18.20 -1.34 45 45 30 +30
29SEP26 57.50 C 0.00 0.00 0.00 16.52 -1.42 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.82 -2.11 43 0 1,968 0
29SEP26 62.50 C 0.00 0.00 0.00 13.93 -1.47 45 0 11 0
29SEP26 65.00 C 13.05 13.28 12.72 12.70 -1.11 45 75 457 +75
29SEP26 67.50 C 12.07 12.07 11.55 11.63 -0.90 45 210 453 +166
29SEP26 70.00 C 10.74 10.74 10.65 10.64 -0.84 45 96 477 +75
29SEP26 72.50 C 9.80 9.80 9.80 9.74 -0.78 45 39 42 +39
29SEP26 75.00 C 0.00 0.00 0.00 8.93 -0.72 46 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 8.19 -0.66 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 7.51 -0.62 46 0 804 0
29SEP26 82.50 C 0.00 0.00 0.00 6.90 -0.57 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.35 -0.53 47 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 5.81 -0.52 47 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.35 -0.48 47 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 4.89 -0.47 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.45 -0.45 47 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.12 -0.23 47 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.78 -0.36 47 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.45 -0.35 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.18 -0.28 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.94 -0.25 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.71 -0.24 48 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.40 -0.24 48 0 0 0
29SEP26 115.00 C 2.71 2.71 2.71 2.29 -0.11 48 1 14 0
30DEC26 48.00 C 0.00 0.00 0.00 24.65 -1.15 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.95 -1.11 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.20 -1.13 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.30 -1.40 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.45 -1.70 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 18.25 -1.37 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.87 -1.40 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.47 -1.37 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.37 -0.99 45 0 0 0
30DEC26 67.50 C 13.40 13.40 13.38 13.33 -1.00 45 176 176 +176
30DEC26 70.00 C 12.47 12.47 12.36 12.36 -0.94 45 96 96 +96
30DEC26 72.50 C 0.00 0.00 0.00 11.47 -0.93 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.67 -0.82 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.92 -0.77 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.23 -0.70 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.59 -0.65 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.01 -0.61 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.48 -0.58 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.99 -0.53 47 0 0 0
30DEC26 92.50 C 6.38 6.38 6.38 6.55 - 47 1 1 -
TOTAL CALL 7,706 178,655 +3,084
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 88 43 43 -15
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
05DEC25 62.50 P 0.05 0.05 0.05 0.04 -0.01 57 1 143 +1
05DEC25 65.00 P 0.18 0.32 0.18 0.23 +0.01 51 295 525 -65
05DEC25 67.50 P 0.58 1.17 0.55 1.00 +0.27 47 319 217 -32
05DEC25 70.00 P 1.78 2.70 1.78 2.80 +0.95 50 31 376 -4
05DEC25 72.50 P 0.00 0.00 0.00 5.12 +1.41 51 0 45 0
05DEC25 75.00 P 0.00 0.00 0.00 7.61 +1.49 65 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 10.10 +1.54 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 12.60 +1.55 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 15.10 +1.55 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 17.65 +1.60 151 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 20.10 +1.55 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 22.60 +1.55 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 25.15 +1.60 196 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 78 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 57.50 P 0.03 0.05 0.03 0.03 0.00 48 108 98 +78
12DEC25 60.00 P 0.15 0.15 0.15 0.11 +0.02 46 13 13 +13
12DEC25 62.50 P 0.25 0.37 0.25 0.33 +0.08 45 101 99 +89
12DEC25 65.00 P 0.60 0.91 0.60 0.84 +0.23 43 170 194 +108
12DEC25 67.50 P 1.40 1.90 1.40 1.82 +0.49 42 1,039 1,015 +927
12DEC25 70.00 P 2.87 3.16 2.87 3.43 +0.93 43 3 63 0
12DEC25 72.50 P 0.00 0.00 0.00 5.43 +1.17 44 0 31 0
12DEC25 75.00 P 0.00 0.00 0.00 8.08 +1.38 63 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 10.52 +1.91 73 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 12.66 +1.18 59 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.13 +1.50 63 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.65 +1.56 75 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.10 +1.53 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.60 +1.54 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.15 - 97 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 439 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 471 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 3,807 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 7,565 0
30DEC25 52.50 P 0.08 0.08 0.08 0.08 +0.05 48 4 4,768 0
30DEC25 55.00 P 0.15 0.15 0.14 0.16 +0.09 46 37 4,353 +7
30DEC25 57.50 P 0.26 0.27 0.26 0.33 +0.17 44 231 4,280 -25
30DEC25 60.00 P 0.47 0.51 0.46 0.60 +0.23 43 127 4,137 +106
30DEC25 62.50 P 0.69 0.96 0.62 1.05 +0.35 41 181 2,686 +68
30DEC25 65.00 P 1.31 1.70 1.25 1.74 +0.46 39 387 6,935 +37
30DEC25 67.50 P 2.30 2.83 2.30 2.78 +0.61 38 447 4,363 -3
30DEC25 70.00 P 4.00 4.09 4.00 4.30 +0.91 38 6 5,685 +5
30DEC25 72.50 P 0.00 0.00 0.00 6.26 +1.29 41 0 3,443 0
30DEC25 75.00 P 0.00 0.00 0.00 8.08 +0.98 38 0 968 0
30DEC25 77.50 P 0.00 0.00 0.00 10.52 +1.34 44 0 442 0
30DEC25 80.00 P 12.60 12.60 12.60 12.76 +1.10 42 1 836 -1
30DEC25 82.50 P 0.00 0.00 0.00 15.17 +1.43 43 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 17.65 +1.49 47 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 20.70 +2.08 74 0 442 0
30DEC25 90.00 P 22.80 22.80 22.80 22.60 +1.52 0 1 106 0
30DEC25 92.50 P 0.00 0.00 0.00 25.15 +1.59 60 0 8 -30
30DEC25 95.00 P 0.00 0.00 0.00 27.60 +1.49 0 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 30.19 +1.64 72 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.71 +1.66 78 0 29 0
30DEC25 102.50 P 0.00 0.00 0.00 35.19 +1.60 80 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.60 +1.51 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.39 +1.81 100 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.71 +1.60 93 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.18 +1.57 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.71 +1.44 100 0 0 0
29JAN26 40.00 P 0.05 0.05 0.05 0.01 0.00 49 15 110 +15
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 +0.06 45 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.11 +0.08 45 0 82 0
29JAN26 49.00 P 0.20 0.20 0.20 0.14 +0.09 45 40 139 +40
29JAN26 50.00 P 0.25 0.25 0.25 0.18 +0.11 44 10 257 0
29JAN26 52.50 P 0.00 0.00 0.00 0.34 +0.18 44 0 515 0
29JAN26 55.00 P 0.58 0.58 0.58 0.57 +0.24 43 4 383 +4
29JAN26 57.50 P 0.88 0.92 0.88 0.92 +0.30 42 33 756 +33
29JAN26 60.00 P 1.18 1.41 1.18 1.43 +0.35 41 176 1,403 +68
29JAN26 62.50 P 1.77 2.10 1.77 2.11 +0.43 41 101 1,208 +33
29JAN26 65.00 P 2.48 2.96 2.48 2.99 +0.50 40 46 2,030 -15
29JAN26 67.50 P 4.08 4.13 3.87 4.23 +0.70 40 47 583 -11
29JAN26 70.00 P 0.00 0.00 0.00 5.66 +0.83 40 0 399 0
29JAN26 72.50 P 0.00 0.00 0.00 7.38 +1.01 41 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.27 +1.13 42 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.55 +1.45 46 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.17 +0.68 39 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 15.75 +1.63 45 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 17.71 +1.04 37 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.70 +1.52 53 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 22.73 +1.16 45 0 79 0
29JAN26 92.50 P 24.49 24.49 24.49 25.17 +1.52 46 60 75 +59
29JAN26 95.00 P 0.00 0.00 0.00 27.74 +1.61 52 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 30.27 +1.45 57 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.71 +1.08 57 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.19 +1.58 59 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.73 +1.21 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.39 +1.81 73 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.76 +1.52 71 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.23 +1.62 72 0 8 -7
29JAN26 115.00 P 0.00 0.00 0.00 47.71 +1.36 74 0 15 0
26FEB26 40.00 P 0.12 0.12 0.12 0.02 +0.01 43 16 23 +16
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 +0.07 43 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 +0.08 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.18 +0.10 43 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.23 +0.11 43 0 195 0
26FEB26 49.00 P 0.00 0.00 0.00 0.30 +0.15 43 0 170 0
26FEB26 50.00 P 0.00 0.00 0.00 0.37 +0.16 42 0 545 0
26FEB26 52.50 P 0.00 0.00 0.00 0.62 +0.23 42 0 308 0
26FEB26 55.00 P 0.89 0.89 0.89 0.99 +0.30 42 27 455 0
26FEB26 57.50 P 1.45 1.45 1.45 1.46 +0.33 42 1 561 +1
26FEB26 60.00 P 2.07 2.12 2.07 2.07 +0.34 41 86 842 +62
26FEB26 62.50 P 2.46 2.89 2.46 2.89 +0.43 41 4 838 +4
26FEB26 65.00 P 0.00 0.00 0.00 3.90 +0.54 40 0 936 0
26FEB26 67.50 P 0.00 0.00 0.00 5.16 +0.71 41 0 1,619 0
26FEB26 70.00 P 6.55 6.55 6.55 6.61 +0.78 41 15 351 0
26FEB26 72.50 P 0.00 0.00 0.00 8.43 +1.13 43 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 9.84 +0.54 40 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.13 +0.86 44 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.20 +1.23 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.32 +0.90 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.88 +0.69 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.70 +1.52 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.03 +1.46 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.39 +1.38 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.79 +1.08 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.30 +1.48 49 0 30 0
30MAR26 37.00 P 0.21 0.21 0.21 0.05 +0.02 47 6 327 +6
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.05 46 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 +0.07 46 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.28 +0.07 46 0 580 0
30MAR26 45.00 P 0.50 0.50 0.50 0.35 +0.09 46 2 174 0
30MAR26 46.00 P 0.00 0.00 0.00 0.43 +0.11 46 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.51 +0.11 46 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.62 +0.14 46 0 379 0
30MAR26 49.00 P 0.00 0.00 0.00 0.73 +0.14 46 0 747 0
30MAR26 50.00 P 0.00 0.00 0.00 0.86 +0.16 45 0 807 0
30MAR26 52.50 P 1.25 1.25 1.25 1.24 +0.18 45 5 976 0
30MAR26 55.00 P 1.68 1.70 1.68 1.71 +0.18 44 68 2,125 0
30MAR26 57.50 P 2.30 2.30 2.29 2.30 +0.28 44 68 619 -55
30MAR26 60.00 P 3.06 3.06 3.06 3.07 +0.36 43 5 3,354 +3
30MAR26 62.50 P 4.00 4.00 3.94 3.97 +0.43 43 17 818 -13
30MAR26 65.00 P 4.86 5.08 4.86 5.06 +0.53 43 515 2,808 +514
30MAR26 67.50 P 6.25 6.41 6.14 6.36 +0.68 43 269 5,090 +18
30MAR26 70.00 P 7.80 7.80 7.70 7.81 +0.74 43 18 6,990 +12
30MAR26 72.50 P 0.00 0.00 0.00 9.36 +0.83 43 0 1,874 0
30MAR26 75.00 P 0.00 0.00 0.00 10.78 +0.50 41 0 2,368 0
30MAR26 77.50 P 0.00 0.00 0.00 12.55 +0.01 41 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 15.14 +0.88 46 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.78 +0.77 43 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.31 +1.73 47 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 21.50 +1.63 48 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 23.30 +0.94 44 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.59 +1.38 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.58 +1.73 53 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.30 +1.00 44 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.92 +1.29 49 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.20 +1.40 46 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.80 +1.28 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.39 +1.30 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.86 +1.61 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.23 +1.54 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.71 +1.36 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 729 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.62 +0.04 43 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 +0.04 43 0 74 0
29JUN26 45.00 P 1.15 1.15 1.15 0.86 +0.04 43 1 78 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 +0.07 43 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.18 +0.08 44 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 +0.07 44 0 122 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 +0.11 44 0 148 0
29JUN26 50.00 P 1.90 1.95 1.90 1.77 +0.13 44 23 3,452 +20
29JUN26 52.50 P 0.00 0.00 0.00 2.38 +0.19 44 0 280 0
29JUN26 55.00 P 0.00 0.00 0.00 3.11 +0.22 44 0 336 0
29JUN26 57.50 P 3.95 3.95 3.95 3.95 +0.31 44 70 571 +30
29JUN26 60.00 P 0.00 0.00 0.00 4.87 +0.38 44 0 544 0
29JUN26 62.50 P 0.00 0.00 0.00 5.94 +0.42 44 0 145 0
29JUN26 65.00 P 7.15 7.15 7.14 7.15 +0.49 44 40 3,953 +40
29JUN26 67.50 P 8.50 8.50 8.48 8.49 +0.57 44 140 439 +126
29JUN26 70.00 P 9.70 9.70 9.70 9.92 +0.71 44 15 5,343 -15
29JUN26 72.50 P 0.00 0.00 0.00 11.54 +0.73 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.38 +0.97 46 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.24 +1.04 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 17.03 +1.11 46 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.97 +1.00 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.29 +1.47 49 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 22.51 +0.63 45 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 25.30 +1.33 49 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.34 +1.37 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.98 +1.12 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.10 +2.11 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.09 +1.87 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.31 +1.38 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.39 +1.21 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.42 +1.19 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.91 +1.64 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.56 +1.87 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.01 +1.66 51 0 0 0
29SEP26 46.00 P 2.09 2.09 2.09 1.94 +0.02 45 2 31 +2
29SEP26 47.00 P 0.00 0.00 0.00 2.17 +0.03 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.39 +0.02 45 0 18 0
29SEP26 49.00 P 0.00 0.00 0.00 2.66 +0.07 45 0 90 0
29SEP26 50.00 P 3.00 3.00 3.00 2.95 +0.12 45 4 149 +4
29SEP26 52.50 P 0.00 0.00 0.00 3.69 +0.25 45 0 107 0
29SEP26 55.00 P 0.00 0.00 0.00 4.57 +0.33 45 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.49 +0.39 45 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 6.53 +0.45 45 0 276 0
29SEP26 62.50 P 0.00 0.00 0.00 7.68 +0.51 45 0 183 0
29SEP26 65.00 P 0.00 0.00 0.00 8.95 +0.59 45 0 341 0
29SEP26 67.50 P 10.06 10.25 10.06 10.25 +0.59 45 191 953 +39
29SEP26 70.00 P 11.35 11.52 11.35 11.69 +0.62 45 30 323 +30
29SEP26 72.50 P 0.00 0.00 0.00 13.26 +0.69 45 0 327 0
29SEP26 75.00 P 0.00 0.00 0.00 14.72 +0.70 44 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.40 +0.77 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.44 +1.11 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.15 +0.61 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 21.80 +0.53 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.00 +0.76 46 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.76 +1.53 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.82 +0.91 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.52 +0.89 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.10 +0.97 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.87 +1.28 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.11 +1.40 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.84 +1.03 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.93 +0.87 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.23 +0.91 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.57 +0.89 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.01 +1.36 45 0 0 0
30DEC26 48.00 P 3.22 3.38 3.22 3.29 +0.46 45 5 14 +5
30DEC26 49.00 P 3.56 3.56 3.56 3.59 +0.45 45 15 15 +15
30DEC26 50.00 P 0.00 0.00 0.00 3.89 +0.45 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 +0.49 45 0 20 0
30DEC26 55.00 P 5.55 5.55 5.55 5.40 +0.22 44 1 1 +1
30DEC26 57.50 P 6.60 6.60 6.60 6.60 +0.43 45 60 60 +60
30DEC26 60.00 P 7.65 7.68 7.65 7.70 +0.47 45 133 173 +133
30DEC26 62.50 P 8.84 8.86 8.81 8.89 +0.60 45 180 245 +180
30DEC26 65.00 P 10.16 10.18 10.16 10.19 +0.67 45 88 88 +88
30DEC26 67.50 P 11.59 11.59 11.59 11.59 +0.64 45 40 40 +40
30DEC26 70.00 P 12.97 12.97 12.97 13.08 +1.13 45 200 500 +200
30DEC26 72.50 P 0.00 0.00 0.00 14.54 +0.76 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.28 +0.96 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.11 +1.27 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.62 +1.31 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.32 +0.96 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.28 +1.03 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.29 +1.15 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.06 +1.11 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.06 - 45 0 0 -
TOTAL PUT 6,437 173,148 +3,049
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 29.91 +0.06 93 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 29.52 +0.67 137 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.92 +0.07 87 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.85 0.00 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.63 +0.77 126 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.59 +0.52 119 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.86 -0.18 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.86 -0.25 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.86 -0.52 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.96 +0.09 66 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.87 0.00 41 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.38 -0.52 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.90 -0.45 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.83 +0.37 55 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 10.40 +0.17 48 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 8.12 +0.48 43 0 6 0
30DEC25 65.00 C 0.00 0.00 0.00 5.71 -0.01 34 0 20 0
30DEC25 67.50 C 4.40 4.40 4.40 4.22 +0.07 38 2 98 +2
30DEC25 70.00 C 2.90 3.18 2.90 2.84 +0.04 38 75 1,006 +9
30DEC25 72.50 C 1.92 2.04 1.82 1.85 +0.05 38 114 1,783 +44
30DEC25 75.00 C 1.30 1.30 1.19 1.14 +0.02 38 49 1,226 -25
30DEC25 77.50 C 0.75 0.84 0.75 0.66 +0.02 38 201 1,111 +135
30DEC25 80.00 C 0.50 0.57 0.50 0.36 +0.01 38 566 1,627 +294
30DEC25 82.50 C 0.34 0.36 0.34 0.19 +0.01 38 78 1,280 +12
30DEC25 85.00 C 0.22 0.22 0.22 0.10 +0.01 38 30 1,393 0
30DEC25 87.50 C 0.15 0.16 0.15 0.05 0.00 38 60 359 -38
30DEC25 90.00 C 0.12 0.13 0.11 0.02 0.00 38 74 5,957 +24
30DEC25 92.50 C 0.10 0.10 0.10 0.01 0.00 38 30 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,011 0
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 50 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 103 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 110 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 111 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 113 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 114 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 118 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 121 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 30.08 +0.13 71 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.52 +0.56 91 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.24 +0.36 75 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.08 +0.11 62 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 26.63 +0.65 84 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.59 +0.52 79 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.14 -0.45 57 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.11 -0.36 52 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.14 -0.24 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.16 -0.31 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.87 -0.18 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.84 -0.06 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.92 -0.43 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.96 -0.47 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.59 -0.19 34 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 9.01 +0.13 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.19 -0.04 39 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 5.75 +0.11 40 0 6 0
29JAN26 70.00 C 0.00 0.00 0.00 4.46 +0.03 40 0 305 0
29JAN26 72.50 C 3.38 3.38 3.38 3.44 +0.02 40 2 241 +2
29JAN26 75.00 C 2.70 2.70 2.70 2.59 0.00 40 3 564 +3
29JAN26 77.50 C 2.15 2.19 2.08 1.90 +0.01 40 69 461 +45
29JAN26 80.00 C 1.65 1.69 1.60 1.37 +0.01 40 50 457 +10
29JAN26 82.50 C 1.27 1.27 1.27 0.97 +0.01 40 32 361 -32
29JAN26 85.00 C 1.02 1.02 0.99 0.67 0.00 40 40 603 -5
29JAN26 87.50 C 0.74 0.78 0.74 0.46 0.00 40 41 278 -1
29JAN26 90.00 C 0.62 0.62 0.62 0.31 0.00 40 10 336 +10
29JAN26 92.50 C 0.00 0.00 0.00 0.21 0.00 40 0 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.14 0.00 40 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 0.00 40 0 289 0
29JAN26 100.00 C 0.22 0.22 0.22 0.06 0.00 40 1 1,182 0
29JAN26 102.50 C 0.20 0.20 0.20 0.04 0.00 40 10 546 +10
29JAN26 105.00 C 0.00 0.00 0.00 0.03 0.00 41 0 360 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 0.00 41 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
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 30.08 +0.02 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.52 +0.45 71 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.24 -0.45 57 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.30 -0.50 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.63 +0.17 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.59 -0.05 62 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.39 -0.51 53 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.38 -0.44 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.47 -0.32 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.47 -0.43 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.56 -0.37 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.26 -0.28 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.35 -0.01 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.81 +0.07 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.86 -0.40 42 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 9.80 -0.64 39 0 0 0
26FEB26 65.00 C 8.58 8.58 8.39 8.52 +0.03 42 30 45 +30
26FEB26 67.50 C 7.28 7.28 7.28 7.10 +0.05 42 15 75 +15
26FEB26 70.00 C 5.87 5.87 5.87 5.87 +0.02 42 75 166 +75
26FEB26 72.50 C 0.00 0.00 0.00 4.84 -0.01 43 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 3.96 -0.04 43 0 81 0
26FEB26 77.50 C 3.43 3.43 3.43 3.17 -0.04 43 15 159 0
26FEB26 80.00 C 2.82 2.87 2.82 2.52 -0.04 43 58 305 -43
26FEB26 82.50 C 0.00 0.00 0.00 1.99 -0.03 43 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.55 -0.03 43 0 271 0
26FEB26 87.50 C 1.53 1.61 1.53 1.20 -0.03 42 45 406 +45
26FEB26 90.00 C 0.00 0.00 0.00 0.93 -0.02 43 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.71 -0.02 42 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.54 -0.02 42 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.41 -0.01 42 0 45 0
26FEB26 100.00 C 0.00 0.00 0.00 0.31 -0.01 42 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 30.44 +0.14 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.60 +0.39 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.28 -0.41 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.62 -0.18 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.67 -0.49 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.71 -0.47 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.76 -0.14 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.81 -0.01 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.91 +0.02 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.00 -0.39 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.10 +0.17 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.84 -0.41 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.76 -0.38 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.75 +0.17 44 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 12.52 -0.70 41 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 11.32 -0.29 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.75 +0.05 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.42 +0.07 44 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 7.22 +0.02 44 0 1,056 0
30MAR26 72.50 C 0.00 0.00 0.00 6.20 0.00 44 0 4,876 0
30MAR26 75.00 C 0.00 0.00 0.00 5.32 -0.02 45 0 466 0
30MAR26 77.50 C 0.00 0.00 0.00 4.49 -0.02 45 0 583 0
30MAR26 80.00 C 4.10 4.10 4.00 3.76 -0.02 45 58 629 +29
30MAR26 82.50 C 0.00 0.00 0.00 3.14 -0.02 45 0 1,187 0
30MAR26 85.00 C 0.00 0.00 0.00 2.61 -0.02 45 0 777 0
30MAR26 87.50 C 0.00 0.00 0.00 2.16 -0.02 44 0 74 0
30MAR26 90.00 C 2.18 2.18 2.18 1.78 -0.02 44 1 3,876 -1
30MAR26 92.50 C 0.00 0.00 0.00 1.46 -0.02 44 0 178 0
30MAR26 95.00 C 1.70 1.70 1.70 1.20 -0.01 44 4 251 0
30MAR26 97.50 C 0.00 0.00 0.00 0.98 -0.01 44 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.80 -0.01 44 0 804 0
30MAR26 102.50 C 0.00 0.00 0.00 0.65 -0.01 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.53 +0.01 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.43 0.00 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.28 0.00 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 0.00 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.15 0.00 44 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 0.00 44 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 0.00 45 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 0.00 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 44 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 0.00 44 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 44 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 44 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 0.00 43 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 51 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 59 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 31.20 +0.60 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.36 +0.24 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.37 +0.16 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.48 +0.13 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.58 +0.13 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.67 +0.49 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.88 +0.64 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.95 +0.20 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.11 +0.20 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.21 -0.46 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.39 +0.06 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.46 +0.64 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.68 +0.22 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.88 +0.15 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.26 +0.16 45 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 13.82 +0.19 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.38 -0.07 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.14 -0.03 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 10.02 -0.04 45 0 266 0
29JUN26 72.50 C 0.00 0.00 0.00 8.99 -0.07 45 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 8.07 -0.10 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 7.26 -0.10 46 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 6.47 -0.10 46 0 5,501 0
29JUN26 82.50 C 0.00 0.00 0.00 5.75 -0.09 46 0 327 0
29JUN26 85.00 C 5.50 5.50 5.50 5.10 -0.09 46 5 60 +5
29JUN26 87.50 C 0.00 0.00 0.00 4.52 -0.08 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 4.00 -0.08 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 3.53 -0.08 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.12 -0.07 45 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.75 -0.07 45 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 2.42 -0.07 45 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.14 -0.06 45 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.88 -0.06 45 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.66 -0.05 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.46 -0.05 45 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.28 -0.01 45 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.13 -0.01 45 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.96 -0.04 45 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.84 -0.04 45 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.74 -0.03 45 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.65 -0.03 45 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.57 -0.03 45 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.34 -0.02 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 -0.02 45 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 31.58 -0.02 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.73 -0.02 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.88 -0.03 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.52 +0.20 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.69 +0.32 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.86 +0.19 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.05 +0.19 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.88 -0.19 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.12 -0.25 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.37 -0.16 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.64 +0.04 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.95 -0.27 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.44 +0.22 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.99 +0.24 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.28 +0.15 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 15.90 +0.24 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.63 -0.06 46 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 13.41 +0.02 46 0 16 0
29SEP26 70.00 C 12.26 12.26 12.26 12.32 +0.01 46 120 205 +120
29SEP26 72.50 C 11.38 11.38 11.38 11.32 -0.02 46 40 320 +40
29SEP26 75.00 C 0.00 0.00 0.00 10.41 -0.03 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.58 -0.05 46 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 8.81 -0.07 47 0 494 0
29SEP26 82.50 C 0.00 0.00 0.00 8.05 -0.07 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.34 -0.08 46 0 9 0
29SEP26 87.50 C 7.04 7.04 7.04 6.70 -0.07 46 3 20 +3
29SEP26 90.00 C 0.00 0.00 0.00 6.11 -0.07 46 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 5.57 -0.07 46 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 5.08 -0.06 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.63 -0.06 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 4.22 -0.06 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.84 -0.06 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.50 -0.06 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.19 -0.05 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.90 -0.05 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.64 -0.05 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.41 -0.05 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.13 -0.11 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.94 -0.04 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.77 -0.04 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.61 -0.04 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.47 -0.03 46 0 8 0
30DEC26 49.00 C 0.00 0.00 0.00 25.61 -0.02 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.93 -0.02 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.28 -0.02 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.72 -0.02 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.25 -0.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.86 -0.02 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.63 +0.06 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 16.42 -0.07 46 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 15.30 +0.07 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.25 +0.06 46 0 0 0
30DEC26 72.50 C 13.38 13.38 13.38 13.27 +0.04 46 1 2 +1
30DEC26 75.00 C 0.00 0.00 0.00 12.36 +0.02 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.53 +0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.76 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.01 -0.02 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.29 -0.02 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.61 -0.03 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.99 -0.02 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.41 -0.02 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.87 -0.02 47 0 1 0
TOTAL CALL 2,007 117,156 +818
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 52.50 P 0.09 0.12 0.09 0.01 0.00 40 525 575 +525
30DEC25 55.00 P 0.11 0.15 0.11 0.03 0.00 39 581 641 +280
30DEC25 57.50 P 0.15 0.23 0.15 0.08 0.00 38 668 1,279 +453
30DEC25 60.00 P 0.26 0.36 0.26 0.21 0.00 38 1,428 1,272 +603
30DEC25 62.50 P 0.48 0.61 0.48 0.50 +0.01 38 2,092 2,401 +1,561
30DEC25 65.00 P 0.91 1.06 0.91 1.02 +0.01 38 1,051 1,598 +516
30DEC25 67.50 P 1.52 1.82 1.52 1.82 +0.07 38 66 780 -19
30DEC25 70.00 P 2.87 3.00 2.70 2.93 0.00 37 1,034 3,000 +615
30DEC25 72.50 P 4.15 4.26 4.15 4.42 -0.11 38 61 1,973 +20
30DEC25 75.00 P 6.32 6.32 6.32 6.18 -0.20 37 5 5,855 0
30DEC25 77.50 P 0.00 0.00 0.00 8.50 +0.12 42 0 1,870 0
30DEC25 80.00 P 10.50 10.50 10.50 10.79 +0.15 46 5 2,490 0
30DEC25 82.50 P 0.00 0.00 0.00 13.21 +0.22 51 0 1,772 0
30DEC25 85.00 P 15.00 15.00 15.00 15.72 0.00 57 2 17,988 -2
30DEC25 87.50 P 17.59 17.66 17.59 18.28 +0.46 65 3 1,177 -3
30DEC25 90.00 P 0.00 0.00 0.00 20.25 0.00 0 0 14,510 0
30DEC25 92.50 P 0.00 0.00 0.00 22.75 -0.11 0 0 527 -15
30DEC25 95.00 P 0.00 0.00 0.00 25.25 -0.23 0 0 1,156 -292
30DEC25 97.50 P 0.00 0.00 0.00 27.75 0.00 0 0 1,111 0
30DEC25 100.00 P 0.00 0.00 0.00 30.25 0.00 0 0 4,449 0
30DEC25 102.50 P 0.00 0.00 0.00 32.75 -0.35 0 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 35.92 +0.67 104 0 10 0
30DEC25 107.50 P 0.00 0.00 0.00 37.75 -0.78 0 0 10 0
30DEC25 110.00 P 0.00 0.00 0.00 40.25 -0.90 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.75 -0.13 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.25 -0.08 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.75 -0.09 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.63 +0.26 117 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 52.97 +0.14 112 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 55.82 +0.48 132 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 58.17 +0.42 129 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 60.25 0.00 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 62.75 0.00 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 65.25 -0.20 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 68.25 -0.07 145 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 70.48 +0.23 134 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 72.75 -0.60 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 75.25 -0.72 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 77.75 -0.15 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 80.75 +0.11 159 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 82.75 0.00 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 85.91 +0.12 171 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 87.75 -0.22 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 90.25 0.00 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 92.75 -0.16 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 95.47 -0.70 159 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 98.07 +0.32 167 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 100.25 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 103.20 +0.11 179 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 105.57 -0.54 174 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 107.75 -0.90 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 110.25 0.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 112.75 -0.34 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 115.25 -0.17 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 117.76 -0.64 150 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 120.25 -0.76 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 122.75 -0.16 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 125.82 +0.57 204 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 128.29 +0.16 205 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 130.35 +0.10 176 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 41 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 0.29 0.29 0.29 0.13 0.00 40 15 160 +15
29JAN26 55.00 P 0.39 0.40 0.39 0.27 0.00 40 30 123 +15
29JAN26 57.50 P 0.00 0.00 0.00 0.52 +0.01 40 0 219 0
29JAN26 60.00 P 0.81 0.90 0.80 0.91 +0.01 40 34 272 +34
29JAN26 62.50 P 1.26 1.35 1.24 1.46 +0.05 40 89 232 +24
29JAN26 65.00 P 0.00 0.00 0.00 2.20 +0.06 40 0 396 0
29JAN26 67.50 P 3.05 3.05 3.05 3.13 +0.03 39 16 715 +1
29JAN26 70.00 P 4.10 4.30 4.10 4.35 -0.01 39 277 989 +276
29JAN26 72.50 P 0.00 0.00 0.00 5.83 -0.05 40 0 334 0
29JAN26 75.00 P 7.58 7.65 7.58 7.68 +0.05 42 3 299 0
29JAN26 77.50 P 0.00 0.00 0.00 9.57 +0.12 43 0 721 0
29JAN26 80.00 P 11.50 11.50 11.50 11.52 -0.09 43 2 1,274 +2
29JAN26 82.50 P 0.00 0.00 0.00 13.71 +0.11 44 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 15.95 0.00 45 0 1,570 0
29JAN26 87.50 P 0.00 0.00 0.00 18.28 +0.06 46 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 20.95 0.00 54 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 23.46 +0.23 58 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 25.94 +0.45 61 0 1,196 0
29JAN26 97.50 P 0.00 0.00 0.00 27.84 +0.09 49 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 30.32 -0.61 51 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 32.75 -0.35 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.92 +0.40 75 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 37.75 -0.78 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.25 -0.90 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.75 -0.13 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.25 -0.08 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.75 -0.18 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.63 +0.26 84 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 52.97 +0.14 81 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 55.82 +0.48 94 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 44 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 0.00 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
26FEB26 50.00 P 0.43 0.43 0.43 0.25 -0.01 42 7 7 +7
26FEB26 52.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 30 0
26FEB26 55.00 P 0.80 0.84 0.80 0.75 -0.01 42 30 486 0
26FEB26 57.50 P 1.16 1.16 1.16 1.17 -0.02 43 15 128 +15
26FEB26 60.00 P 1.69 1.69 1.69 1.69 0.00 42 2 105 +2
26FEB26 62.50 P 2.25 2.25 2.25 2.35 -0.03 42 15 106 +15
26FEB26 65.00 P 3.13 3.13 3.05 3.24 -0.03 42 40 397 +40
26FEB26 67.50 P 4.17 4.28 4.08 4.32 -0.05 42 190 853 +190
26FEB26 70.00 P 5.49 5.55 5.33 5.57 -0.09 42 540 1,227 +388
26FEB26 72.50 P 0.00 0.00 0.00 7.03 -0.11 42 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 8.79 +0.40 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.67 +0.09 45 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 12.56 +0.64 45 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 14.60 +0.62 46 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 16.79 +0.66 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.98 +0.59 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.36 +0.41 50 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.46 -0.07 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.94 +0.05 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.11 -0.39 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.79 -0.14 55 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 32.91 -0.19 50 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 0.00 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.49 -0.01 44 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.61 0.00 44 0 4 0
30MAR26 52.50 P 1.02 1.02 0.97 0.93 -0.01 44 30 65 +30
30MAR26 55.00 P 0.00 0.00 0.00 1.37 0.00 44 0 45 0
30MAR26 57.50 P 1.88 1.90 1.88 1.90 +0.04 44 151 683 +151
30MAR26 60.00 P 2.53 2.55 2.52 2.55 +0.04 44 180 208 +60
30MAR26 62.50 P 3.34 3.35 3.33 3.35 +0.03 44 210 1,526 0
30MAR26 65.00 P 0.00 0.00 0.00 4.33 +0.02 43 0 2,252 0
30MAR26 67.50 P 0.00 0.00 0.00 5.45 -0.02 43 0 1,076 0
30MAR26 70.00 P 0.00 0.00 0.00 6.75 -0.05 44 0 993 0
30MAR26 72.50 P 0.00 0.00 0.00 8.21 -0.09 44 0 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 9.84 -0.05 44 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 11.71 +0.53 46 0 624 0
30MAR26 80.00 P 13.40 13.40 13.40 13.64 -0.01 47 5 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 15.39 +0.07 46 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.45 -0.07 46 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.57 +0.33 47 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 21.36 -0.40 44 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 24.01 +0.48 49 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 26.60 +0.71 52 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 28.72 +0.22 51 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 30.89 -0.04 50 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 33.25 -0.12 50 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 35.92 +0.28 55 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 38.27 -0.26 55 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 40.70 -0.45 56 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 43.09 +0.04 56 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 45.55 +0.09 58 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 47.85 -0.08 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.63 -0.31 63 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 52.97 +0.14 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.82 +0.41 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.17 +0.31 69 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 60.25 0.00 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.75 0.00 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.25 -0.20 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.25 -0.07 77 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.48 +0.23 73 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.75 -0.60 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.25 -0.72 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.75 -0.15 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.83 +0.19 86 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.75 0.00 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.91 +0.12 91 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.75 -0.22 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.25 -0.13 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.75 -0.16 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.47 -0.70 87 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.07 +0.32 90 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.25 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.20 +0.11 96 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.57 -0.54 94 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.75 -0.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 110.25 0.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.75 -0.34 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.25 -0.17 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.76 -0.64 87 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.25 -0.76 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.75 -0.16 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.82 +0.57 109 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.29 +0.16 109 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.35 +0.10 98 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.05 45 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 -0.03 45 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 -0.04 45 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 -0.04 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 -0.04 45 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 2.18 -0.01 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.75 -0.03 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 -0.04 44 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 4.32 -0.05 44 0 382 0
29JUN26 62.50 P 0.00 0.00 0.00 5.30 -0.06 44 0 203 0
29JUN26 65.00 P 0.00 0.00 0.00 6.39 -0.09 44 0 318 0
29JUN26 67.50 P 0.00 0.00 0.00 7.62 -0.10 44 0 223 0
29JUN26 70.00 P 0.00 0.00 0.00 8.96 -0.13 45 0 575 0
29JUN26 72.50 P 10.10 10.37 10.10 10.42 -0.15 45 43 3,864 +40
29JUN26 75.00 P 0.00 0.00 0.00 12.01 -0.05 45 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 13.78 +0.15 46 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.53 +0.15 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.34 -0.30 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.16 -0.25 46 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.24 +0.12 47 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.29 -0.20 47 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.35 +0.07 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.51 -0.06 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 29.63 -0.56 47 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 31.86 -0.22 48 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 33.99 -0.77 47 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 36.39 -0.17 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.66 -0.62 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.96 -0.19 48 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 43.33 -0.56 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.08 +0.25 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.85 -0.79 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.63 -0.31 51 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 52.98 +0.05 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.82 +0.41 56 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 58.17 +0.06 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.36 +0.11 52 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 62.99 +0.24 56 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.27 -0.65 51 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.25 -0.07 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.48 +0.23 59 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.81 -0.54 57 0 2 -39
29JUN26 145.00 P 0.00 0.00 0.00 75.25 -0.72 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.82 -0.08 59 0 33 -107
29JUN26 150.00 P 0.00 0.00 0.00 80.83 +0.19 69 0 0 -5
29JUN26 152.50 P 0.00 0.00 0.00 82.75 0.00 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.91 +0.12 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.75 -0.22 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.25 -0.16 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.75 -0.16 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.47 -0.70 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.07 +0.32 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.25 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.20 +0.11 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.57 -0.54 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.75 -0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.25 0.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.75 -0.34 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.25 -0.17 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.76 -0.64 72 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.25 -0.76 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.75 -0.16 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.82 +0.57 87 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.29 +0.16 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.35 +0.10 80 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.81 -0.05 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 -0.02 46 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.03 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 -0.03 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 -0.02 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.03 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 -0.04 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.23 -0.04 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.46 -0.03 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.70 -0.01 46 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.33 +0.01 46 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.05 -0.01 45 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 4.89 -0.01 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 5.84 -0.02 45 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 6.89 -0.04 45 0 236 0
29SEP26 65.00 P 0.00 0.00 0.00 8.05 -0.06 45 0 268 0
29SEP26 67.50 P 0.00 0.00 0.00 9.34 -0.06 45 0 304 0
29SEP26 70.00 P 0.00 0.00 0.00 10.71 -0.08 45 0 1,324 0
29SEP26 72.50 P 0.00 0.00 0.00 12.17 -0.11 45 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 13.78 +0.07 46 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 15.37 -0.26 45 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 17.09 +0.16 46 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 18.96 -0.09 46 0 377 0
29SEP26 85.00 P 0.00 0.00 0.00 20.82 -0.13 46 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 22.72 -0.18 47 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 24.70 -0.20 47 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 26.71 +0.03 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.77 +0.16 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.86 -0.45 48 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 32.97 -0.29 48 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 35.19 -0.22 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.44 +0.23 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.69 -0.44 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.99 -0.12 49 0 247 0
29SEP26 112.50 P 0.00 0.00 0.00 44.02 -0.52 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.36 -0.56 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.65 -0.16 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.98 -0.41 48 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 53.07 -0.31 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.82 -0.26 49 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.17 -0.05 49 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.33 +0.02 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.47 -0.09 45 0 160 0
30DEC26 52.50 P 0.00 0.00 0.00 4.30 +0.03 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.11 +0.02 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.04 +0.01 45 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 7.06 0.00 45 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 8.17 -0.02 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.39 -0.02 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.70 -0.03 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.10 -0.04 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.57 -0.07 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.18 -0.07 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.77 -0.01 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.32 -0.16 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.14 -0.25 46 0 0 0
30DEC26 85.00 P 21.84 21.84 21.84 22.01 -0.13 46 2 2 +2
30DEC26 87.50 P 23.87 23.87 23.87 23.89 -0.27 46 2 2 +2
30DEC26 90.00 P 0.00 0.00 0.00 25.81 -0.01 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.77 -0.58 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.76 -0.26 47 0 0 0
TOTAL PUT 9,449 152,283 +5,400
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$ 9.85
30DEC25 5.00 C 0.00 0.00 0.00 4.87 -0.08 147 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.62 -0.08 138 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.37 -0.08 129 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.12 -0.08 120 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.87 -0.08 112 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.62 -0.08 103 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.37 -0.08 96 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.12 -0.08 88 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.87 -0.08 81 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.62 -0.08 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.37 -0.08 67 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.12 -0.08 60 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.87 -0.08 54 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.62 -0.08 47 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.38 -0.07 44 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.90 -0.10 35 0 5,381 0
30DEC25 9.25 C 0.60 0.60 0.60 0.68 -0.09 32 1 129 +1
30DEC25 9.50 C 0.00 0.00 0.00 0.50 -0.06 32 0 5,080 0
30DEC25 9.75 C 0.32 0.32 0.32 0.35 -0.04 31 2 1,496 0
30DEC25 10.00 C 0.21 0.23 0.21 0.23 -0.04 30 233 2,627 +215
30DEC25 10.50 C 0.11 0.11 0.09 0.09 -0.03 30 200 1,625 +10
30DEC25 11.00 C 0.04 0.04 0.04 0.03 -0.01 30 157 1,028 +132
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,033 0
30DEC25 12.00 C 0.01 0.01 0.01 0.01 0.00 38 14 4,826 +14
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,244 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.38 -0.07 50 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.13 -0.07 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.88 -0.07 40 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.64 -0.07 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.41 -0.08 35 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.21 -0.05 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.96 -0.15 30 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.82 -0.05 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.64 -0.09 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.53 -0.08 32 0 30 0
29JAN26 10.00 C 0.43 0.43 0.42 0.42 -0.06 32 226 257 +159
29JAN26 10.50 C 0.25 0.25 0.25 0.24 -0.05 32 4 301 0
29JAN26 11.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 290 0
29JAN26 11.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.39 -0.10 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.16 -0.05 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.92 -0.07 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.70 -0.06 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.50 -0.06 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.31 -0.03 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.12 -0.11 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.81 -0.07 34 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.69 -0.05 34 0 818 0
26FEB26 10.00 C 0.00 0.00 0.00 0.57 -0.06 34 0 988 0
26FEB26 10.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 653 0
26FEB26 11.00 C 0.00 0.00 0.00 0.25 -0.06 34 0 335 0
26FEB26 11.50 C 0.19 0.19 0.19 0.16 -0.04 34 1 407 +1
26FEB26 12.00 C 0.13 0.13 0.13 0.10 -0.03 34 150 454 +145
26FEB26 12.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
26FEB26 14.00 C 0.04 0.04 0.04 0.01 -0.01 33 26 56 +26
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.87 -0.09 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.62 -0.08 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.38 -0.07 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.12 -0.08 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.87 -0.08 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.62 -0.08 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.38 -0.07 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.14 -0.07 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.90 -0.06 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.67 -0.07 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.44 -0.07 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 -0.08 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.93 -0.14 31 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.79 -0.14 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.60 -0.06 36 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.41 -0.07 35 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.25 -0.06 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.08 -0.10 34 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.94 -0.06 34 0 294 0
30MAR26 9.75 C 0.80 0.80 0.80 0.83 -0.05 35 10 2,769 0
30MAR26 10.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 965 0
30MAR26 10.50 C 0.00 0.00 0.00 0.52 -0.06 35 0 360 0
30MAR26 11.00 C 0.38 0.38 0.38 0.37 -0.07 35 106 302 +106
30MAR26 11.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 1,860 0
30MAR26 12.00 C 0.21 0.21 0.21 0.18 -0.04 34 77 2,596 -5
30MAR26 12.50 C 0.00 0.00 0.00 0.12 -0.04 34 500 1,598 +500
30MAR26 13.00 C 0.12 0.12 0.12 0.08 -0.03 34 12 251 +12
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 265 0
30MAR26 14.00 C 0.08 0.08 0.08 0.04 -0.01 35 15 605 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 67 0
30MAR26 15.00 C 0.05 0.05 0.05 0.02 -0.01 36 26 27 +11
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.16 -0.20 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.02 -0.10 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.80 -0.09 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.60 -0.06 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.36 -0.16 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.21 -0.11 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.03 -0.06 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 -0.08 37 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.69 -0.06 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 -0.04 37 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.41 -0.05 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.27 -0.10 36 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.15 -0.02 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.06 35 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 0.84 -0.05 36 0 2,313 0
29JUN26 11.00 C 0.70 0.70 0.66 0.67 -0.06 36 220 2,182 +220
29JUN26 11.50 C 0.56 0.56 0.54 0.53 -0.06 36 2 553 +2
29JUN26 12.00 C 0.47 0.47 0.45 0.41 -0.06 35 3 509 -2
29JUN26 12.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 492 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 88 0
29JUN26 14.00 C 0.22 0.22 0.22 0.15 -0.03 35 1 31 -1
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.67 -0.07 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.50 -0.07 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 -0.06 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 -0.06 34 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 -0.05 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 -0.05 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.05 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 -0.04 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 -0.04 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 -0.04 35 2,000 2,824 +2,000
29SEP26 10.00 C 0.00 0.00 0.00 1.27 -0.03 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.03 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 -0.01 36 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.02 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 0.00 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 0.00 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 10 0
29SEP26 15.00 C 0.25 0.25 0.25 0.23 0.00 37 1 1 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.81 -0.11 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 -0.11 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.48 -0.11 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 -0.11 33 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.18 -0.11 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 -0.10 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 -0.11 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 -0.10 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 -0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.10 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 -0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 -0.10 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.10 35 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.09 35 0 0 0
30DEC26 12.00 C 0.79 0.79 0.79 0.81 -0.09 35 2 3 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.71 -0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 - 36 0 0 -
TOTAL CALL 3,989 95,426 +3,564
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 112 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 84 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 65 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 54 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 43 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 556 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 470 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 600 0
30DEC25 9.00 P 0.08 0.08 0.08 0.07 +0.02 31 7 6,130 +7
30DEC25 9.25 P 0.11 0.11 0.11 0.12 +0.02 30 1 2,879 +1
30DEC25 9.50 P 0.21 0.22 0.19 0.19 +0.02 29 967 5,524 +774
30DEC25 9.75 P 0.30 0.30 0.30 0.29 +0.02 28 10 1,294 0
30DEC25 10.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 1,690 0
30DEC25 10.50 P 0.84 0.84 0.84 0.79 +0.04 27 5 1,070 -5
30DEC25 11.00 P 1.29 1.29 1.24 1.24 +0.04 25 65 893 +15
30DEC25 11.50 P 0.00 0.00 0.00 1.74 +0.09 32 0 3,670 0
30DEC25 12.00 P 2.30 2.30 2.30 2.22 +0.08 0 1 835 +1
30DEC25 12.50 P 0.00 0.00 0.00 2.72 +0.08 0 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.22 +0.07 0 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.71 +0.06 0 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.20 +0.06 0 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.21 +0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.21 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.71 +0.06 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.71 +0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.21 +0.06 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.71 +0.06 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.21 +0.08 0 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.71 +0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.21 +0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 22 0
29JAN26 8.00 P 0.05 0.05 0.05 0.03 0.00 33 5 12 0
29JAN26 8.25 P 0.05 0.05 0.05 0.05 0.00 32 6 88 +6
29JAN26 8.50 P 0.09 0.09 0.07 0.08 0.00 32 154 277 +154
29JAN26 8.75 P 0.14 0.14 0.12 0.12 0.00 32 75 135 +74
29JAN26 9.00 P 0.19 0.19 0.18 0.17 0.00 31 51 277 +50
29JAN26 9.25 P 0.26 0.26 0.26 0.24 0.00 31 50 283 +50
29JAN26 9.50 P 0.34 0.34 0.34 0.34 +0.01 31 2 462 +2
29JAN26 9.75 P 0.45 0.45 0.45 0.45 +0.01 31 210 346 +210
29JAN26 10.00 P 0.00 0.00 0.00 0.59 +0.02 31 0 288 0
29JAN26 10.50 P 0.00 0.00 0.00 0.94 +0.04 32 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.34 +0.05 32 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.78 +0.06 33 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.23 +0.06 0 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.72 +0.07 0 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.22 +0.07 0 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.72 +0.07 0 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.71 +0.07 0 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.71 +0.06 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.71 +0.06 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 0.00 34 0 205 0
26FEB26 8.50 P 0.16 0.17 0.16 0.15 0.00 33 24 291 +18
26FEB26 8.75 P 0.21 0.21 0.21 0.21 +0.01 33 70 438 0
26FEB26 9.00 P 0.30 0.30 0.28 0.27 0.00 32 48 429 +24
26FEB26 9.25 P 0.38 0.40 0.38 0.36 +0.01 33 100 731 +100
26FEB26 9.50 P 0.49 0.51 0.49 0.46 +0.01 32 118 1,872 +118
26FEB26 9.75 P 0.63 0.64 0.61 0.58 +0.01 32 140 1,990 +60
26FEB26 10.00 P 0.00 0.00 0.00 0.72 0.00 33 0 766 0
26FEB26 10.50 P 0.00 0.00 0.00 1.05 +0.03 33 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.43 +0.07 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.86 +0.04 35 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.30 +0.06 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.76 +0.06 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.25 +0.10 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.72 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.21 +0.06 0 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 50 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 40 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 35 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 36 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 0.00 35 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 53 0
30MAR26 8.00 P 0.14 0.14 0.14 0.13 0.00 34 6 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 519 0
30MAR26 8.50 P 0.23 0.25 0.23 0.23 0.00 34 118 7,617 +18
30MAR26 8.75 P 0.00 0.00 0.00 0.29 0.00 33 0 778 0
30MAR26 9.00 P 0.38 0.38 0.38 0.37 0.00 33 200 6,500 +200
30MAR26 9.25 P 0.00 0.00 0.00 0.47 +0.01 34 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.58 +0.01 34 0 406 0
30MAR26 9.75 P 0.00 0.00 0.00 0.72 +0.04 35 0 2,832 0
30MAR26 10.00 P 0.00 0.00 0.00 0.84 +0.01 34 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.16 +0.03 34 0 249 0
30MAR26 11.00 P 1.56 1.56 1.56 1.53 +0.04 35 45 160 0
30MAR26 11.50 P 0.00 0.00 0.00 1.91 0.00 34 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.34 0.00 35 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.79 +0.06 35 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.25 +0.06 33 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.24 +0.05 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.72 +0.02 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.22 +0.05 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.71 +0.06 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
29JUN26 6.75 P 0.08 0.08 0.08 0.07 -0.01 35 2 95 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 35 0 597 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 0.00 35 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 0.00 35 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 +0.01 35 0 237 0
29JUN26 8.50 P 0.42 0.42 0.42 0.41 0.00 34 15 222 +15
29JUN26 8.75 P 0.52 0.52 0.52 0.50 +0.01 35 70 203 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 0.00 34 0 2,145 0
29JUN26 9.25 P 0.73 0.73 0.73 0.69 0.00 34 20 148 +20
29JUN26 9.50 P 0.84 0.84 0.84 0.81 +0.01 34 40 242 +40
29JUN26 9.75 P 0.97 0.98 0.97 0.95 +0.02 35 40 175 +40
29JUN26 10.00 P 0.00 0.00 0.00 1.08 +0.01 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 +0.03 35 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.74 +0.08 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 +0.04 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.50 +0.08 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.95 +0.05 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.38 +0.05 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.83 +0.05 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.28 +0.04 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.77 +0.05 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.74 +0.04 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.23 +0.06 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.73 +0.07 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.03 37 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.03 37 0 357 0
29SEP26 8.00 P 0.49 0.49 0.49 0.46 +0.04 37 1 559 +1
29SEP26 8.25 P 0.57 0.58 0.57 0.54 +0.04 37 2 50 +2
29SEP26 8.50 P 0.65 0.67 0.65 0.63 +0.04 37 2 38 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.73 +0.05 37 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 +0.05 37 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.06 37 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 +0.07 38 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 +0.06 37 2,600 2,600 +2,600
29SEP26 10.00 P 0.00 0.00 0.00 1.36 +0.07 38 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 +0.07 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.08 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 +0.08 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 +0.10 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.10 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.10 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 +0.10 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 +0.10 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.95 +0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.44 +0.11 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 +0.11 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.39 +0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.87 +0.08 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.34 +0.09 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.02 36 0 14 0
30DEC26 7.75 P 0.00 0.00 0.00 0.47 -0.02 36 0 1 0
30DEC26 8.00 P 0.63 0.63 0.63 0.56 -0.01 36 3 3 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 -0.01 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.01 37 0 54 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.01 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.01 37 0 5,500 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 0.00 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 +0.01 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 +0.02 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.25 +0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 +0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.04 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.54 +0.05 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 - 41 0 0 -
TOTAL PUT 5,273 98,493 +4,602
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$ 17.00
30DEC25 9.75 C 0.00 0.00 0.00 7.27 -0.34 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.02 -0.34 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.52 -0.48 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.03 -0.33 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.53 -0.37 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.03 -0.38 47 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.57 -0.30 64 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.07 -0.30 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.53 -0.34 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.10 -0.27 49 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.56 -0.30 34 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.08 -0.28 32 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.62 -0.28 30 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.18 -0.27 27 0 742 0
30DEC25 16.50 C 0.89 0.89 0.86 0.81 -0.22 27 33 1,049 0
30DEC25 17.00 C 0.59 0.59 0.59 0.52 -0.19 27 80 3,626 +80
30DEC25 17.50 C 0.37 0.37 0.32 0.31 -0.14 27 86 1,027 +9
30DEC25 18.00 C 0.25 0.25 0.19 0.18 -0.09 27 105 1,631 +76
30DEC25 18.50 C 0.10 0.11 0.10 0.09 -0.07 27 26 373 -14
30DEC25 19.00 C 0.08 0.08 0.06 0.05 -0.04 28 25 1,095 0
30DEC25 19.50 C 0.04 0.04 0.04 0.02 -0.02 27 5 644 -5
30DEC25 20.00 C 0.02 0.02 0.02 0.01 -0.01 28 149 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.09 -0.32 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.57 -0.34 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.19 -0.26 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.60 -0.27 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.10 -0.28 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.62 -0.35 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.28 -0.17 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.87 -0.17 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.46 -0.21 31 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.14 -0.20 31 0 74 0
29JAN26 17.00 C 0.00 0.00 0.00 0.87 -0.18 30 0 85 0
29JAN26 17.50 C 0.00 0.00 0.00 0.65 -0.15 31 0 674 0
29JAN26 18.00 C 0.47 0.47 0.47 0.47 -0.13 30 75 170 +75
29JAN26 18.50 C 0.37 0.37 0.37 0.35 -0.09 31 20 67 +10
29JAN26 19.00 C 0.00 0.00 0.00 0.24 -0.09 31 0 604 0
29JAN26 19.50 C 0.23 0.23 0.23 0.16 -0.07 31 4 2,600 -4
29JAN26 20.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.10 -0.40 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.57 -0.34 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.19 -0.29 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.60 -0.28 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.11 -0.31 19 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.70 -0.30 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.30 -0.29 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.06 -0.15 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.67 -0.20 32 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.37 -0.19 32 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.10 -0.18 31 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 0.88 -0.16 31 0 36 0
26FEB26 18.00 C 0.00 0.00 0.00 0.71 -0.13 32 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.55 -0.13 32 0 15 0
26FEB26 19.00 C 0.45 0.45 0.45 0.42 -0.13 32 15 20 +15
26FEB26 19.50 C 0.00 0.00 0.00 0.32 -0.10 32 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 -0.08 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.35 -0.41 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.10 -0.42 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.61 -0.42 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.15 -0.39 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.53 -0.41 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.21 -0.29 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.59 -0.40 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.19 -0.30 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.77 -0.34 33 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.31 -0.28 31 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 2.91 -0.27 31 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.56 -0.24 33 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.26 -0.21 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 1.94 -0.20 34 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.66 -0.20 34 0 3,300 0
30MAR26 17.00 C 1.40 1.40 1.40 1.40 -0.19 34 144 254 +144
30MAR26 17.50 C 0.00 0.00 0.00 1.19 -0.16 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.00 -0.15 34 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 0.84 -0.13 35 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.69 -0.14 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.56 -0.14 34 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.46 -0.11 34 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.29 -0.09 34 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 6.80 -0.32 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.27 -0.38 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.86 -0.34 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.40 -0.43 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 -0.42 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.52 -0.30 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.01 -0.37 32 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.70 -0.20 35 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 -0.15 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.05 -0.15 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.68 -0.32 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.40 -0.22 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.10 -0.26 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.89 -0.18 35 2,200 2,262 +2,200
29JUN26 17.50 C 0.00 0.00 0.00 1.72 -0.15 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.53 -0.13 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.36 -0.14 36 0 224 0
29JUN26 19.00 C 0.00 0.00 0.00 1.20 -0.13 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.05 -0.14 36 0 15 0
29JUN26 20.00 C 0.95 0.95 0.95 0.92 -0.13 36 1 1,794 0
29JUN26 21.00 C 0.00 0.00 0.00 0.69 -0.11 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 -0.33 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.10 -0.31 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.69 -0.34 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.30 -0.32 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.97 -0.30 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 -0.26 35 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.30 -0.30 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.02 -0.30 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.77 -0.25 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.53 -0.25 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.31 -0.24 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.11 -0.23 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 1.91 -0.23 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.74 -0.21 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.58 -0.20 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 -0.17 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 -0.18 36 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.08 -0.14 37 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.91 -0.10 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 -0.11 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.11 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 -0.10 37 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 52 0
30DEC26 13.00 C 0.00 0.00 0.00 4.97 -0.29 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.63 -0.17 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.32 -0.14 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 -0.13 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.62 -0.24 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.35 -0.24 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.11 -0.22 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.88 -0.22 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 -0.20 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.20 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.27 -0.19 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 -0.17 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.99 -0.11 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.83 -0.11 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 -0.16 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.41 -0.14 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 -0.16 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 -0.12 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.86 -0.10 37 0 0 0
TOTAL CALL 2,968 52,107 +2,586
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 647 0
30DEC25 14.50 P 0.02 0.02 0.02 0.01 0.00 29 24 2,000 -24
30DEC25 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2,700 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 1,242 0
30DEC25 16.00 P 0.14 0.15 0.14 0.14 +0.05 27 78 1,179 0
30DEC25 16.50 P 0.25 0.28 0.25 0.28 +0.09 27 72 4,630 +72
30DEC25 17.00 P 0.45 0.48 0.44 0.49 +0.13 27 79 2,327 +9
30DEC25 17.50 P 0.72 0.75 0.72 0.78 +0.17 27 21 1,073 +15
30DEC25 18.00 P 0.00 0.00 0.00 1.16 +0.23 28 0 260 0
30DEC25 18.50 P 0.00 0.00 0.00 1.58 +0.26 29 0 210 0
30DEC25 19.00 P 0.00 0.00 0.00 2.04 +0.28 30 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.50 +0.27 0 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 3.09 +0.35 47 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 4.12 +0.46 60 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.01 +0.21 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.14 +0.31 81 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.18 +0.52 94 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.16 +0.28 107 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.19 +0.46 118 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.04 +0.38 98 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.01 +0.35 92 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 110 0
29JAN26 15.00 P 0.15 0.16 0.15 0.15 +0.03 31 27 210 0
29JAN26 15.50 P 0.25 0.25 0.25 0.25 +0.05 31 20 99 +20
29JAN26 16.00 P 0.36 0.38 0.34 0.38 +0.07 30 8 2,715 +1
29JAN26 16.50 P 0.56 0.56 0.56 0.56 +0.09 30 75 530 +75
29JAN26 17.00 P 0.00 0.00 0.00 0.79 +0.11 30 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 1.07 +0.14 30 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.40 +0.17 31 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.81 +0.23 33 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 2.10 +0.13 27 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.67 +0.29 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.09 +0.31 34 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.12 +0.45 44 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.01 +0.21 38 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.14 +0.31 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.18 +0.50 67 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.16 +0.28 76 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 30 0
26FEB26 15.00 P 0.26 0.26 0.26 0.27 +0.04 32 7 36 +7
26FEB26 15.50 P 0.00 0.00 0.00 0.40 +0.06 32 0 82 0
26FEB26 16.00 P 0.00 0.00 0.00 0.56 +0.07 32 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.75 +0.08 31 0 715 0
26FEB26 17.00 P 0.00 0.00 0.00 0.98 +0.10 31 0 618 0
26FEB26 17.50 P 0.00 0.00 0.00 1.27 +0.13 32 0 644 0
26FEB26 18.00 P 1.58 1.58 1.58 1.58 +0.14 32 15 23 +15
26FEB26 18.50 P 0.00 0.00 0.00 1.89 +0.12 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.37 +0.24 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.78 +0.25 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.12 +0.25 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.12 +0.35 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.14 +0.32 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 +0.31 49 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 7.18 +0.50 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 +0.05 34 0 384 0
30MAR26 15.50 P 0.57 0.60 0.57 0.61 +0.07 34 37 478 0
30MAR26 16.00 P 0.78 0.78 0.78 0.79 +0.07 34 27 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 +0.09 34 0 84 0
30MAR26 17.00 P 0.00 0.00 0.00 1.24 +0.10 34 0 784 0
30MAR26 17.50 P 0.00 0.00 0.00 1.51 +0.10 34 0 658 0
30MAR26 18.00 P 0.00 0.00 0.00 1.83 +0.13 34 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.17 +0.16 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.52 +0.16 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.98 +0.38 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.34 +0.28 36 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.12 +0.15 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.14 +0.23 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.19 +0.36 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.18 +0.37 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.00 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.16 +0.28 56 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.19 +0.46 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.04 +0.38 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.01 +0.35 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.03 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 +0.05 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 +0.05 36 0 104 0
29JUN26 14.00 P 0.56 0.56 0.56 0.57 +0.06 36 70 272 +70
29JUN26 14.50 P 0.00 0.00 0.00 0.72 +0.08 36 0 340 0
29JUN26 15.00 P 0.87 0.87 0.87 0.88 +0.09 36 80 232 +13
29JUN26 15.50 P 1.00 1.00 1.00 1.06 +0.08 35 3 573 +2
29JUN26 16.00 P 0.00 0.00 0.00 1.27 +0.11 35 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.51 +0.13 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.75 +0.11 35 3,000 3,492 +3,000
29JUN26 17.50 P 0.00 0.00 0.00 2.03 +0.10 35 0 987 0
29JUN26 18.00 P 2.32 2.32 2.28 2.40 +0.19 37 200 252 +143
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.17 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.17 36 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.40 +0.16 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.77 +0.17 37 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.58 +0.20 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.41 +0.19 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.30 +0.21 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 +0.19 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.06 +0.24 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 +0.28 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.19 +0.46 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.04 +0.38 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.01 +0.35 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.05 38 0 73 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 +0.05 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 +0.06 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 +0.06 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 +0.08 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.09 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 +0.10 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 +0.11 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.83 +0.11 38 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.16 +0.14 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.14 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 +0.16 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 +0.17 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 +0.20 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 +0.20 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.65 +0.24 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.52 +0.29 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.42 +0.31 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.30 +0.25 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.20 +0.27 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.06 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.07 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 +0.08 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 +0.08 37 0 0 0
30DEC26 15.00 P 1.50 1.50 1.50 1.50 +0.10 38 40 40 +40
30DEC26 15.50 P 0.00 0.00 0.00 1.71 +0.09 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 +0.13 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.12 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 +0.14 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 +0.15 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.15 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 +0.18 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 +0.17 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 +0.18 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.46 +0.21 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 +0.21 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 +0.24 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.83 +0.24 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.26 41 0 0 0
TOTAL PUT 3,883 59,246 +3,458
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$ 35.12
30DEC25 22.00 C 0.00 0.00 0.00 13.17 -0.58 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.22 -0.58 77 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.18 -0.58 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.22 -0.59 62 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.42 -0.34 79 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.18 -0.59 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.19 -0.62 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.24 -0.53 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.19 -0.51 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.26 -0.52 29 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.29 -0.49 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.30 -0.50 19 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 1.36 -0.56 15 0 1 0
30DEC25 35.00 C 1.00 1.00 0.72 0.72 -0.39 16 15 30 +15
30DEC25 36.00 C 0.38 0.38 0.27 0.28 -0.25 15 125 174 +123
30DEC25 37.00 C 0.15 0.15 0.11 0.09 -0.11 15 54 613 -22
30DEC25 38.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 473 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 27.00 C 0.00 0.00 0.00 8.18 -0.66 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.34 -0.50 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.33 -0.44 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.33 -0.52 24 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.36 -0.42 22 0 0 0
29JAN26 32.00 C 3.55 3.55 3.55 3.40 -0.49 19 30 30 +30
29JAN26 33.00 C 2.50 2.50 2.50 2.46 -0.55 16 1 1 +1
29JAN26 34.00 C 0.00 0.00 0.00 1.64 -0.54 15 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 1.06 -0.38 16 0 0 0
29JAN26 36.00 C 0.71 0.71 0.62 0.59 -0.29 16 21 48 +16
29JAN26 37.00 C 0.48 0.48 0.35 0.30 -0.18 16 40 285 +35
29JAN26 38.00 C 0.28 0.28 0.19 0.14 -0.10 16 72 686 -41
29JAN26 39.00 C 0.00 0.00 0.00 0.06 -0.05 16 0 160 0
29JAN26 40.00 C 0.07 0.07 0.07 0.02 -0.03 15 4 717 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 559 0
29JAN26 42.00 C 0.04 0.04 0.03 0.01 0.00 18 85 212 +23
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 194 0
29JAN26 46.00 C 0.02 0.02 0.02 0.01 0.00 27 9 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.43 -0.41 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.34 -0.55 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.33 -0.51 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.33 -0.78 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.36 -0.46 12 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.54 -0.37 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.68 -0.47 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.91 -0.51 16 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 1.33 -0.37 16 0 0 0
26FEB26 36.00 C 0.90 0.90 0.90 0.85 -0.31 16 6 123 +6
26FEB26 37.00 C 0.58 0.58 0.58 0.52 -0.22 16 8 380 -8
26FEB26 38.00 C 0.39 0.39 0.37 0.29 -0.16 16 60 1,613 0
26FEB26 39.00 C 0.23 0.23 0.23 0.16 -0.09 16 2 182 +2
26FEB26 40.00 C 0.19 0.19 0.19 0.08 -0.06 16 200 312 +200
26FEB26 41.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.45 -0.37 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.28 -0.73 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.42 -0.44 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.43 -0.82 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.34 -0.72 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.53 -0.47 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.57 -0.66 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.61 -0.34 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.77 -0.48 19 0 14 0
30MAR26 33.00 C 0.00 0.00 0.00 2.91 -0.55 17 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.17 -0.49 16 0 2 0
30MAR26 35.00 C 1.75 1.75 1.75 1.61 -0.37 17 15 17 +5
30MAR26 36.00 C 0.00 0.00 0.00 1.13 -0.33 17 0 71 0
30MAR26 37.00 C 0.00 0.00 0.00 0.75 -0.29 16 0 2 0
30MAR26 38.00 C 0.65 0.65 0.65 0.48 -0.22 16 1 116 0
30MAR26 39.00 C 0.00 0.00 0.00 0.30 -0.16 16 0 358 0
30MAR26 40.00 C 0.29 0.29 0.29 0.18 -0.11 16 47 1,896 -27
30MAR26 41.00 C 0.26 0.26 0.26 0.10 -0.07 16 29 284 +29
30MAR26 42.00 C 0.18 0.18 0.18 0.06 -0.04 17 20 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 8.72 -0.53 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.77 -0.29 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.77 -0.27 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.87 -0.36 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.99 -0.63 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.15 -0.61 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.35 -0.47 17 0 0 0
29JUN26 34.00 C 3.07 3.07 3.07 2.74 -0.43 18 1 81 +1
29JUN26 35.00 C 0.00 0.00 0.00 2.15 -0.43 18 0 22 0
29JUN26 36.00 C 0.00 0.00 0.00 1.68 -0.28 18 0 101 0
29JUN26 37.00 C 1.42 1.42 1.42 1.27 -0.35 18 70 79 +70
29JUN26 38.00 C 1.22 1.22 1.22 0.94 -0.29 18 3 2,017 0
29JUN26 39.00 C 0.00 0.00 0.00 0.68 -0.25 18 0 8 0
29JUN26 40.00 C 0.60 0.60 0.60 0.48 -0.20 17 1 9 +1
29JUN26 41.00 C 0.00 0.00 0.00 0.34 -0.15 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 -0.12 17 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 -0.08 17 0 20 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 -0.06 18 0 129 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 8.72 -0.55 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.77 -0.57 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.77 -0.58 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.90 -0.64 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.99 -0.65 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.24 -0.52 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.47 -0.50 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.92 -0.34 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 2.37 -0.34 18 0 41 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 -0.24 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.52 -0.16 18 0 8 0
29SEP26 38.00 C 1.28 1.28 1.28 1.24 -0.07 18 1 18 +1
29SEP26 39.00 C 1.04 1.04 1.04 0.96 -0.09 18 1 14 +1
29SEP26 40.00 C 0.85 0.85 0.85 0.74 -0.06 18 2 31 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.57 -0.04 18 0 45 0
29SEP26 42.00 C 0.58 0.58 0.58 0.43 -0.03 18 10 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 0.00 18 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 18 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 19 0 7 0
30DEC26 27.00 C 0.00 0.00 0.00 8.72 - 21 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 7.77 -0.57 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.91 -0.45 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.90 -0.64 17 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.06 -0.58 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.37 -0.55 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 -0.53 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.16 -0.64 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 -0.60 18 0 0 0
30DEC26 36.00 C 2.21 2.21 2.21 2.24 -0.54 18 10 224 +10
30DEC26 37.00 C 0.00 0.00 0.00 1.92 -0.45 18 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 1.54 -0.46 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 -0.35 18 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 -0.33 18 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 0.87 -0.27 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.26 18 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 -0.20 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.20 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.17 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.13 19 0 0 0
TOTAL CALL 943 25,585 +473
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 264 0
30DEC25 32.00 P 0.02 0.03 0.02 0.01 0.00 16 5 92 -3
30DEC25 33.00 P 0.06 0.06 0.06 0.05 +0.03 16 10 229 +10
30DEC25 34.00 P 0.12 0.18 0.12 0.17 +0.08 15 78 613 +46
30DEC25 35.00 P 0.38 0.50 0.32 0.49 +0.20 15 321 1,083 +208
30DEC25 36.00 P 0.79 1.08 0.79 1.11 +0.40 16 293 1,192 +272
30DEC25 37.00 P 1.67 1.90 1.67 1.90 +0.48 14 25 712 -24
30DEC25 38.00 P 2.66 2.86 2.66 2.88 +0.57 0 84 616 -74
30DEC25 39.00 P 3.90 3.90 3.90 3.88 +0.48 0 5 1,083 -80
30DEC25 40.00 P 4.60 4.83 4.60 4.88 +0.58 0 13 1,241 -21
30DEC25 41.00 P 0.00 0.00 0.00 5.88 +0.58 0 0 295 -54
30DEC25 42.00 P 0.00 0.00 0.00 6.88 +0.58 0 0 61 -111
30DEC25 43.00 P 0.00 0.00 0.00 7.88 +0.36 0 0 15 -122
30DEC25 44.00 P 0.00 0.00 0.00 8.88 +0.34 0 0 0 -63
30DEC25 45.00 P 0.00 0.00 0.00 10.16 +0.83 70 0 0 -3
30DEC25 46.00 P 0.00 0.00 0.00 10.88 +0.58 0 0 0 -1
30DEC25 47.00 P 0.00 0.00 0.00 11.88 +0.48 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.89 +0.34 56 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.18 +0.65 88 0 15 -15
30DEC25 50.00 P 0.00 0.00 0.00 14.88 +0.43 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.54 +0.74 90 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.88 +0.37 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.38 +0.41 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.04 +0.74 113 0 0 0
29JAN26 27.00 P 0.02 0.02 0.02 0.01 0.00 28 17 17 +17
29JAN26 28.00 P 0.02 0.02 0.02 0.01 0.00 25 1 42 +1
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 17 0
29JAN26 32.00 P 0.09 0.09 0.09 0.06 +0.02 16 1 39 -1
29JAN26 33.00 P 0.18 0.18 0.17 0.16 +0.06 16 20 379 +2
29JAN26 34.00 P 0.30 0.38 0.30 0.36 +0.11 15 54 312 -5
29JAN26 35.00 P 0.55 0.74 0.55 0.72 +0.18 15 169 322 +145
29JAN26 36.00 P 1.15 1.30 1.15 1.33 +0.37 16 15 337 +9
29JAN26 37.00 P 2.06 2.06 2.06 2.00 +0.36 14 18 198 +15
29JAN26 38.00 P 2.90 2.90 2.90 3.00 +0.56 19 18 448 +18
29JAN26 39.00 P 0.00 0.00 0.00 3.88 +0.47 0 0 292 0
29JAN26 40.00 P 0.00 0.00 0.00 5.03 +0.73 28 0 243 -25
29JAN26 41.00 P 0.00 0.00 0.00 5.88 +0.58 0 0 22 -1
29JAN26 42.00 P 0.00 0.00 0.00 7.03 +0.54 35 0 17 -5
29JAN26 43.00 P 0.00 0.00 0.00 8.12 +0.60 42 0 0 -32
29JAN26 44.00 P 0.00 0.00 0.00 9.09 +0.55 44 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.16 +0.61 50 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.88 +0.31 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.89 +0.46 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.89 +0.34 42 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.18 +0.63 63 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.91 +0.37 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.54 +0.66 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 15 0
26FEB26 32.00 P 0.15 0.15 0.14 0.13 +0.04 16 120 147 +105
26FEB26 33.00 P 0.24 0.25 0.24 0.28 +0.07 16 4 153 0
26FEB26 34.00 P 0.50 0.53 0.50 0.53 +0.13 16 86 503 0
26FEB26 35.00 P 0.82 0.91 0.82 0.91 +0.20 15 247 2,794 +200
26FEB26 36.00 P 0.00 0.00 0.00 1.50 +0.34 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.20 +0.38 16 0 97 0
26FEB26 38.00 P 0.00 0.00 0.00 3.01 +0.49 16 0 136 0
26FEB26 39.00 P 3.47 3.47 3.47 3.89 +0.42 15 15 57 +15
26FEB26 40.00 P 0.00 0.00 0.00 5.03 +0.69 24 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 5.88 +0.56 0 0 69 -22
26FEB26 42.00 P 0.00 0.00 0.00 7.09 +0.60 32 0 0 -65
26FEB26 43.00 P 0.00 0.00 0.00 8.12 +0.60 36 0 0 -51
26FEB26 44.00 P 0.00 0.00 0.00 9.09 +0.55 38 0 0 -15
26FEB26 45.00 P 0.00 0.00 0.00 10.16 +0.61 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.88 +0.31 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.89 +0.46 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.89 +0.34 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.18 +0.63 53 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.91 +0.37 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.54 +0.66 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 17 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 46 0
30MAR26 32.00 P 0.20 0.22 0.20 0.23 +0.05 16 52 243 +45
30MAR26 33.00 P 0.37 0.39 0.37 0.41 +0.08 16 20 271 +20
30MAR26 34.00 P 0.00 0.00 0.00 0.69 +0.12 16 0 107 0
30MAR26 35.00 P 0.93 1.12 0.93 1.09 +0.18 16 20 576 +20
30MAR26 36.00 P 0.00 0.00 0.00 1.67 +0.29 16 0 410 0
30MAR26 37.00 P 2.12 2.12 2.12 2.38 +0.37 17 8 263 0
30MAR26 38.00 P 2.94 2.94 2.94 3.03 +0.27 15 65 224 +52
30MAR26 39.00 P 0.00 0.00 0.00 4.06 +0.59 19 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 5.03 +0.54 21 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 5.88 +0.54 0 0 19 0
30MAR26 42.00 P 6.90 6.90 6.80 7.09 +0.60 28 11 47 -18
30MAR26 43.00 P 0.00 0.00 0.00 8.12 +0.60 31 0 1 -6
30MAR26 44.00 P 0.00 0.00 0.00 9.09 +0.55 33 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.16 +0.61 37 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 11.12 +0.55 39 10 0 -16
30MAR26 47.00 P 0.00 0.00 0.00 12.01 +0.58 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.89 +0.34 33 2 0 -3
30MAR26 49.00 P 0.00 0.00 0.00 14.18 +0.63 47 0 15 0
30MAR26 50.00 P 14.61 14.61 14.61 15.09 +0.55 46 5 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.64 +0.60 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.12 +0.61 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.38 +0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.04 +0.50 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 +0.03 17 0 81 0
29JUN26 31.00 P 0.43 0.47 0.43 0.51 +0.05 17 33 177 +33
29JUN26 32.00 P 0.71 0.71 0.71 0.77 +0.08 17 1 427 +1
29JUN26 33.00 P 1.02 1.02 1.02 1.11 +0.11 17 2 168 +2
29JUN26 34.00 P 0.00 0.00 0.00 1.54 +0.16 17 0 208 0
29JUN26 35.00 P 2.00 2.02 2.00 2.04 +0.20 17 21 240 +21
29JUN26 36.00 P 0.00 0.00 0.00 2.63 +0.25 16 0 238 0
29JUN26 37.00 P 3.33 3.33 3.33 3.33 +0.25 17 1 40 +1
29JUN26 38.00 P 0.00 0.00 0.00 4.01 +0.12 16 27 99 -8
29JUN26 39.00 P 0.00 0.00 0.00 4.91 +0.25 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 5.73 +0.22 16 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 6.60 +0.22 16 0 34 0
29JUN26 42.00 P 7.45 7.50 7.45 7.50 +0.34 15 10 59 +10
29JUN26 43.00 P 0.00 0.00 0.00 8.25 +0.21 0 0 19 0
29JUN26 44.00 P 8.90 8.90 8.90 9.18 +0.28 0 52 73 +52
29JUN26 45.00 P 0.00 0.00 0.00 10.35 +0.36 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.26 +0.28 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.27 +0.40 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.21 +0.32 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.21 +0.40 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.17 +0.52 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.64 +0.31 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.12 +0.40 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.49 +0.32 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.04 +0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.05 18 0 0 0
29SEP26 28.00 P 0.20 0.20 0.20 0.24 +0.07 18 1 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 +0.10 18 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 +0.15 18 0 52 0
29SEP26 31.00 P 0.68 0.68 0.68 0.79 +0.18 18 10 148 +10
29SEP26 32.00 P 0.00 0.00 0.00 1.09 +0.24 18 0 104 0
29SEP26 33.00 P 1.19 1.25 1.19 1.46 +0.29 18 6 80 +6
29SEP26 34.00 P 0.00 0.00 0.00 1.95 +0.38 18 0 38 0
29SEP26 35.00 P 2.25 2.25 2.25 2.47 +0.38 18 2 209 +2
29SEP26 36.00 P 2.80 2.80 2.80 3.07 +0.47 18 20 72 -14
29SEP26 37.00 P 0.00 0.00 0.00 3.72 +0.46 18 0 73 0
29SEP26 38.00 P 0.00 0.00 0.00 4.38 +0.45 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.18 +0.52 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.97 +0.46 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 6.86 +0.48 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.77 +0.49 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.65 +0.53 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +0.58 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.52 +0.53 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.46 +0.48 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.44 +0.57 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.34 +0.45 17 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.34 +0.53 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.27 +0.57 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.75 +0.42 18 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 - 19 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.40 0.00 19 0 13 0
30DEC26 29.00 P 0.55 0.55 0.55 0.58 +0.02 19 2 2 +2
30DEC26 30.00 P 0.88 0.88 0.88 0.81 +0.04 19 5 13 +5
30DEC26 31.00 P 1.04 1.04 1.04 1.10 +0.07 19 3 5 +3
30DEC26 32.00 P 1.50 1.50 1.50 1.45 +0.11 19 3 7 +3
30DEC26 33.00 P 1.80 1.80 1.80 1.85 +0.13 19 1 8 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.25 +0.06 18 0 17 0
30DEC26 35.00 P 2.99 3.00 2.99 2.86 +0.18 19 82 107 +82
30DEC26 36.00 P 0.00 0.00 0.00 3.36 +0.14 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.00 +0.18 19 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.82 +0.21 20 39 39 +39
30DEC26 39.00 P 0.00 0.00 0.00 5.59 +0.27 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.39 +0.30 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.23 +0.34 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.10 +0.37 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.00 +0.40 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.93 +0.44 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.87 +0.46 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.83 +0.49 24 0 0 0
TOTAL PUT 2,133 23,632 +615
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$ 91.00
30DEC25 46.00 C 0.00 0.00 0.00 45.26 +0.73 122 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 44.27 +0.71 119 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 43.42 +0.85 129 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.28 +0.71 113 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.28 +0.11 109 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.93 +0.85 113 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.29 +0.71 93 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.63 +0.54 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.29 +0.69 78 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.97 +0.90 82 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.29 +0.68 64 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 23.99 +0.88 68 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.46 +0.84 60 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 19.02 +0.90 55 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 16.52 +0.89 48 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 13.69 +0.54 23 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 11.42 +0.72 32 0 117 0
30DEC25 82.50 C 9.00 9.00 9.00 9.11 +0.53 30 1 47 -1
30DEC25 85.00 C 0.00 0.00 0.00 6.61 +0.55 24 0 295 0
30DEC25 87.50 C 0.00 0.00 0.00 4.64 +0.44 24 0 188 0
30DEC25 90.00 C 2.82 3.34 2.82 3.00 +0.39 23 14 174 -12
30DEC25 92.50 C 1.85 2.20 1.84 1.81 +0.23 24 17 300 +7
30DEC25 95.00 C 1.18 1.32 1.01 1.02 +0.16 24 75 1,289 +9
30DEC25 97.50 C 0.66 0.72 0.65 0.51 +0.09 24 8 158 +8
30DEC25 100.00 C 0.33 0.33 0.33 0.23 +0.04 24 1 80 0
30DEC25 102.50 C 0.21 0.21 0.21 0.10 +0.02 24 4 123 +4
30DEC25 105.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 33.92 +0.66 58 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 31.44 +0.66 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.98 +0.53 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.78 +0.98 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.03 +0.69 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.85 +0.99 47 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 19.12 +0.22 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.88 +0.57 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.29 +0.67 30 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.13 +0.90 31 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 9.91 +0.74 29 0 122 0
29JAN26 85.00 C 8.05 8.05 7.80 7.79 +0.75 27 2 80 -1
29JAN26 87.50 C 0.00 0.00 0.00 6.08 +0.68 27 0 92 0
29JAN26 90.00 C 4.75 4.75 4.47 4.37 +0.31 25 5 107 +5
29JAN26 92.50 C 3.47 3.53 3.33 3.20 +0.23 25 140 155 +126
29JAN26 95.00 C 0.00 0.00 0.00 2.31 +0.19 26 0 148 0
29JAN26 97.50 C 1.83 1.83 1.77 1.57 +0.12 26 18 254 +10
29JAN26 100.00 C 1.23 1.23 1.18 1.03 +0.08 25 17 450 -2
29JAN26 102.50 C 0.83 0.83 0.82 0.66 +0.06 25 22 159 0
29JAN26 105.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 59 0
29JAN26 107.50 C 0.40 0.40 0.40 0.24 +0.02 25 60 157 +30
29JAN26 110.00 C 0.34 0.34 0.34 0.14 +0.01 25 2 3 +2
29JAN26 112.50 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 31.62 -0.01 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.15 -0.01 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.78 +0.93 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.25 +0.68 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.98 +0.83 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.40 +0.50 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.04 +0.73 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.53 +0.57 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.34 +0.19 25 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 10.35 +0.63 26 0 115 0
26FEB26 85.00 C 8.70 8.70 8.70 8.26 +0.14 24 1 115 -1
26FEB26 87.50 C 0.00 0.00 0.00 6.87 +0.42 26 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 5.45 +0.37 26 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 4.27 +0.31 26 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 3.32 +0.25 26 0 670 0
26FEB26 97.50 C 0.00 0.00 0.00 2.48 +0.17 26 0 15 0
26FEB26 100.00 C 2.03 2.03 2.03 1.82 +0.13 26 1 75 -1
26FEB26 102.50 C 0.00 0.00 0.00 1.31 +0.10 26 0 66 0
26FEB26 105.00 C 0.00 0.00 0.00 0.93 +0.08 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.65 +0.06 26 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.99 +0.88 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 45.09 +1.12 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.01 +1.03 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.57 +0.22 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.09 +0.42 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.58 +0.98 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.17 +1.06 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.70 +1.04 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.29 +0.66 51 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.75 +0.59 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.41 +1.24 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.76 +0.77 38 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.47 +1.03 37 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.40 +0.29 23 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.04 +0.71 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.66 +1.40 31 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.78 +0.46 24 0 26 0
30MAR26 82.50 C 11.80 11.80 11.80 10.96 +0.18 25 10 11 0
30MAR26 85.00 C 0.00 0.00 0.00 9.86 +0.78 29 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 8.02 +0.50 27 0 4 0
30MAR26 90.00 C 6.31 6.69 6.31 6.63 +0.40 27 20 27 +18
30MAR26 92.50 C 5.55 5.55 5.55 5.43 +0.33 27 6 10 +6
30MAR26 95.00 C 0.00 0.00 0.00 4.43 +0.28 27 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 3.60 +0.25 28 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.86 +0.21 28 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 2.24 +0.18 28 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.73 +0.15 28 0 182 0
30MAR26 107.50 C 0.00 0.00 0.00 1.33 +0.12 28 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 1.01 +0.10 27 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.58 +0.26 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.17 +0.17 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.70 +0.22 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.81 +0.80 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.81 +0.65 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.41 +0.39 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.76 -0.16 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.98 +0.72 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.75 +1.17 31 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.66 +0.69 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.64 +0.97 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.50 +0.60 28 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.60 +0.13 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.86 +0.03 27 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.60 +0.35 28 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.03 +0.18 27 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.84 +0.05 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.93 +0.21 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.86 +0.07 27 0 6 0
29JUN26 100.00 C 4.33 4.33 4.33 4.18 +0.17 27 2 5 +2
29JUN26 102.50 C 0.00 0.00 0.00 3.45 +0.15 27 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.87 +0.13 27 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.34 +0.10 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.92 +0.09 27 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.72 +0.24 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.81 +0.80 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.86 +0.70 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.82 +0.80 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.12 +0.20 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 23.11 +0.29 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.27 +1.13 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.94 +0.74 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.24 +0.93 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.40 +0.85 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.60 +0.64 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 12.14 +0.58 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.17 -0.25 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.14 -0.02 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.24 +0.22 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.01 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.09 -0.01 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.31 +0.01 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.72 +0.13 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.10 +0.12 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.51 +0.09 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 3.05 +0.09 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.51 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.82 +0.76 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.16 +0.21 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.11 +0.14 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.27 +0.77 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.03 +0.42 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.24 +0.42 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.55 +0.49 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.96 -0.45 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.63 +0.38 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.36 +0.20 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.80 +0.29 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.43 +0.31 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.50 +0.26 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.58 +0.19 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.79 +0.06 28 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.06 +0.08 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.55 +0.22 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.96 +0.21 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.38 +0.20 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.91 +0.28 28 0 0 0
TOTAL CALL 426 8,321 +209
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 25 0 375 0
30DEC25 80.00 P 0.12 0.12 0.10 0.05 -0.01 24 15 337 -15
30DEC25 82.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 357 0
30DEC25 85.00 P 0.45 0.45 0.40 0.43 -0.07 24 42 280 +5
30DEC25 87.50 P 0.88 0.93 0.82 0.95 -0.16 24 46 301 -8
30DEC25 90.00 P 1.96 2.00 1.68 1.84 -0.26 24 33 126 +23
30DEC25 92.50 P 0.00 0.00 0.00 3.17 -0.35 24 0 18 0
30DEC25 95.00 P 0.00 0.00 0.00 4.81 -0.55 24 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 6.69 -0.80 21 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 9.10 -0.79 24 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.51 -0.59 24 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.00 -0.99 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.50 -1.06 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.00 -0.60 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.50 -1.14 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 60.00 P 0.00 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 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 0.00 26 0 282 0
29JAN26 75.00 P 0.19 0.19 0.19 0.09 -0.01 26 40 58 0
29JAN26 77.50 P 0.29 0.29 0.29 0.19 -0.04 25 5 122 +4
29JAN26 80.00 P 0.45 0.45 0.45 0.39 -0.06 25 1 175 +1
29JAN26 82.50 P 0.75 0.81 0.71 0.72 -0.13 25 42 188 +7
29JAN26 85.00 P 1.20 1.34 1.18 1.25 -0.17 25 20 130 +17
29JAN26 87.50 P 2.10 2.10 1.84 1.98 -0.28 25 4 22 +1
29JAN26 90.00 P 3.22 3.22 2.86 3.02 -0.34 25 18 53 +18
29JAN26 92.50 P 4.35 4.35 4.13 4.30 -0.45 25 48 33 +18
29JAN26 95.00 P 0.00 0.00 0.00 5.85 -0.38 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 7.42 -0.83 23 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 9.65 -0.77 25 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.65 -1.03 22 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.12 -0.96 25 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.52 -1.04 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.00 -0.62 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.50 -1.14 0 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 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 0.48 -0.05 26 0 58 0
26FEB26 80.00 P 0.00 0.00 0.00 0.81 -0.08 26 0 45 0
26FEB26 82.50 P 1.30 1.30 1.17 1.28 -0.14 26 100 199 +70
26FEB26 85.00 P 0.00 0.00 0.00 1.87 -0.25 26 0 170 0
26FEB26 87.50 P 0.00 0.00 0.00 2.69 -0.31 25 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 3.76 -0.38 25 0 128 0
26FEB26 92.50 P 4.92 4.92 4.92 5.08 -0.49 26 7 15 +7
26FEB26 95.00 P 0.00 0.00 0.00 6.78 -0.38 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.15 -0.76 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.29 -0.47 26 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.07 -0.99 24 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.48 -0.61 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.70 -0.86 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.07 -0.55 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.51 -1.13 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 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 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 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 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 0.00 27 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.37 -0.02 27 0 26 0
30MAR26 75.00 P 0.72 0.75 0.68 0.61 -0.03 27 60 74 -17
30MAR26 77.50 P 0.00 0.00 0.00 0.95 -0.05 27 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 1.41 -0.08 27 0 28 0
30MAR26 82.50 P 0.00 0.00 0.00 1.94 -0.19 27 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.66 -0.26 27 0 363 0
30MAR26 87.50 P 0.00 0.00 0.00 3.57 -0.31 27 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 4.66 -0.37 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 6.10 -0.26 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.33 -0.27 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.91 -0.31 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.65 -0.89 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.99 -0.13 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 15.39 -0.13 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.73 -1.17 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.33 -0.63 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.66 -0.98 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.68 -0.05 27 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.00 -0.07 27 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.40 -0.16 27 0 35 0
29JUN26 75.00 P 2.56 2.56 2.56 1.94 -0.10 27 5 21 -3
29JUN26 77.50 P 2.47 2.47 2.47 2.51 -0.17 27 1 19 -1
29JUN26 80.00 P 0.00 0.00 0.00 3.27 -0.19 26 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 4.18 -0.19 26 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.21 -0.23 26 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 6.35 -0.28 26 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 7.65 -0.61 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.36 -0.04 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.72 -0.23 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.26 -0.65 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.01 -0.71 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.84 -0.81 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.01 -0.19 25 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 19.75 -0.99 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.99 -0.29 24 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.28 -0.12 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 -0.05 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.93 -0.08 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.28 -0.10 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.74 -0.11 27 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.22 -0.14 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 2.83 -0.18 27 0 85 0
29SEP26 77.50 P 3.35 3.35 3.35 3.59 -0.18 27 3 45 +3
29SEP26 80.00 P 0.00 0.00 0.00 4.45 -0.21 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.39 -0.24 27 0 6 0
29SEP26 85.00 P 6.25 6.25 6.25 6.50 -0.26 27 1 20 0
29SEP26 87.50 P 7.45 7.45 7.45 7.66 -0.30 27 1 1 +1
29SEP26 90.00 P 0.00 0.00 0.00 8.99 -0.30 27 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.70 -0.03 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.97 -0.28 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.49 -0.39 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.34 -0.55 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.17 -0.20 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.96 -0.71 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.72 -1.09 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.69 -1.11 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.70 -1.27 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.42 -0.09 28 0 0 0
30DEC26 67.50 P 1.75 1.75 1.75 1.94 -0.05 28 60 71 +60
30DEC26 70.00 P 0.00 0.00 0.00 2.48 -0.07 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.01 -0.25 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.74 -0.21 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.52 -0.26 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.47 -0.25 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.45 -0.16 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.59 -0.17 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.77 -0.36 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.10 -0.21 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.46 -0.62 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.36 -0.31 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.00 -0.13 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.79 -0.39 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.66 +0.26 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.55 -0.02 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.55 +0.52 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.53 +0.25 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.28 -0.83 28 0 0 0
TOTAL PUT 552 7,161 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.77
30DEC25 9.75 C 0.00 0.00 0.00 5.09 -0.22 88 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.81 -0.26 69 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.31 -0.26 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.82 -0.25 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.35 -0.23 59 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.80 -0.27 30 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.30 -0.28 22 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.81 -0.28 24 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.33 -0.28 23 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.92 -0.25 25 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.55 -0.21 23 0 316 0
30DEC25 15.00 C 0.32 0.32 0.32 0.29 -0.21 23 4 596 0
30DEC25 15.50 C 0.21 0.21 0.16 0.13 -0.15 23 118 623 +50
30DEC25 16.00 C 0.07 0.07 0.07 0.05 -0.09 23 100 1,171 +70
30DEC25 16.50 C 0.04 0.04 0.03 0.02 -0.05 23 165 1,697 -150
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.13 -0.25 64 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.88 -0.26 60 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.39 -0.25 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.90 -0.21 50 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.40 -0.25 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.91 -0.21 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.36 -0.27 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.90 -0.26 25 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.47 -0.25 25 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.10 -0.21 25 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.78 -0.21 25 0 334 0
29JAN26 15.00 C 0.00 0.00 0.00 0.53 -0.14 25 0 112 0
29JAN26 15.50 C 0.39 0.39 0.35 0.35 -0.12 26 4 297 +3
29JAN26 16.00 C 0.26 0.26 0.26 0.21 -0.09 25 40 85 -33
29JAN26 16.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.17 -0.21 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.92 -0.22 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.42 -0.22 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.94 -0.21 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.45 -0.21 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.98 -0.20 36 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.43 -0.27 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.00 -0.25 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.61 -0.23 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.27 -0.20 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.95 -0.18 26 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.71 -0.14 26 0 35 0
26FEB26 15.50 C 0.00 0.00 0.00 0.52 -0.13 27 0 15 0
26FEB26 16.00 C 0.39 0.39 0.39 0.36 -0.11 26 1 18 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.25 -0.08 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.16 -0.06 26 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.21 -0.22 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.97 -0.21 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.49 -0.21 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.01 -0.20 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.54 -0.20 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 -0.20 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.64 -0.17 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.16 -0.24 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 -0.23 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.49 -0.18 29 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.21 -0.18 30 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.95 -0.14 29 0 135 0
30MAR26 15.50 C 0.77 0.77 0.77 0.75 -0.14 29 5 330 +5
30MAR26 16.00 C 0.66 0.66 0.59 0.58 -0.12 29 4 281 +3
30MAR26 16.50 C 0.00 0.00 0.00 0.44 -0.10 29 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 -0.08 29 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 43 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.31 -0.22 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.08 -0.21 43 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.60 -0.21 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.14 -0.21 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.67 -0.23 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 -0.25 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.74 -0.33 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.36 -0.24 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 -0.23 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 -0.21 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.43 -0.20 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.18 28 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 -0.16 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.80 -0.14 28 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.10 29 0 102 0
29JUN26 17.00 C 0.66 0.66 0.64 0.53 -0.12 28 80 120 +80
29JUN26 17.50 C 0.00 0.00 0.00 0.42 -0.11 28 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 -0.08 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.07 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.05 28 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 -0.21 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.09 -0.21 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.62 -0.23 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 -0.25 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 -0.24 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.25 32 0 0 0
29SEP26 12.50 C 3.01 3.01 3.01 2.91 -0.26 31 5 6 +5
29SEP26 13.00 C 0.00 0.00 0.00 2.47 -0.29 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.28 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.27 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.25 29 0 7 0
29SEP26 15.00 C 1.50 1.50 1.50 1.37 -0.24 29 7 18 -7
29SEP26 15.50 C 1.31 1.31 1.31 1.17 -0.23 29 2 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.25 29 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 -0.21 29 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.18 29 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.18 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.16 29 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.14 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.12 29 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.11 29 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.10 29 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 189 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.21 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 -0.21 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.82 -0.22 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 -0.22 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 -0.22 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.20 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 -0.24 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 -0.16 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 -0.14 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.14 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 -0.11 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 -0.08 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.06 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 -0.06 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
TOTAL CALL 535 14,889 +27
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 195 0
30DEC25 13.00 P 0.01 0.01 0.01 0.01 0.00 24 30 838 +29
30DEC25 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1,293 0
30DEC25 14.00 P 0.10 0.10 0.10 0.10 +0.02 23 120 475 +100
30DEC25 14.50 P 0.22 0.24 0.22 0.23 +0.03 22 57 1,416 +6
30DEC25 15.00 P 0.40 0.49 0.40 0.47 +0.08 22 18 821 +17
30DEC25 15.50 P 0.00 0.00 0.00 0.85 +0.17 24 0 514 0
30DEC25 16.00 P 1.30 1.30 1.30 1.26 +0.17 23 2 305 -2
30DEC25 16.50 P 1.80 1.80 1.80 1.73 +0.24 0 2 87 -2
30DEC25 17.00 P 0.00 0.00 0.00 2.23 +0.27 0 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.73 +0.28 0 0 1,764 -51
30DEC25 18.00 P 0.00 0.00 0.00 3.23 +0.28 0 0 20 -16
30DEC25 18.50 P 0.00 0.00 0.00 3.73 +0.28 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.23 +0.28 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.23 +0.28 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.23 +0.26 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.23 +0.28 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.23 +0.28 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.23 +0.26 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.23 +0.27 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.23 +0.27 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 12.50 P 0.03 0.03 0.03 0.03 +0.01 26 4 117 +4
29JAN26 13.00 P 0.07 0.07 0.07 0.07 +0.02 26 23 267 0
29JAN26 13.50 P 0.13 0.13 0.13 0.14 +0.04 25 22 42 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 86 0
29JAN26 14.50 P 0.40 0.44 0.40 0.44 +0.08 25 13 190 +11
29JAN26 15.00 P 0.65 0.65 0.65 0.68 +0.11 25 10 134 +10
29JAN26 15.50 P 0.00 0.00 0.00 1.01 +0.15 25 0 20 0
29JAN26 16.00 P 0.00 0.00 0.00 1.37 +0.17 25 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.80 +0.23 25 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.25 +0.25 25 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.73 +0.27 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.23 +0.28 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.73 +0.25 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.23 +0.28 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 651 0
26FEB26 13.00 P 0.13 0.13 0.13 0.14 +0.03 26 1 138 +1
26FEB26 13.50 P 0.22 0.22 0.22 0.25 +0.05 27 5 386 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.39 +0.07 26 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 0.58 +0.08 26 0 35 0
26FEB26 15.00 P 0.00 0.00 0.00 0.83 +0.12 26 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.13 +0.16 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.49 +0.16 26 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.88 +0.21 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.31 +0.23 26 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.73 +0.22 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.24 +0.23 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.73 +0.25 0 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.23 +0.25 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 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 0.03 0.00 29 0 2 0
30MAR26 11.50 P 0.08 0.08 0.08 0.06 +0.01 29 1 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 382 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 735 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 +0.05 29 0 80 0
30MAR26 13.50 P 0.38 0.38 0.38 0.40 +0.06 29 2 57 +2
30MAR26 14.00 P 0.53 0.53 0.53 0.57 +0.07 29 10 215 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.77 +0.08 28 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 1.02 +0.11 28 0 80 0
30MAR26 15.50 P 1.30 1.30 1.30 1.32 +0.13 28 2 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.66 +0.14 29 0 141 0
30MAR26 16.50 P 0.00 0.00 0.00 2.03 +0.19 29 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.42 +0.21 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.81 +0.19 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.25 +0.16 25 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.76 +0.23 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 +0.25 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 +0.25 0 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.23 +0.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.23 +0.25 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.23 +0.26 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.23 +0.26 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.23 +0.26 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 +0.05 29 0 75 0
29JUN26 13.00 P 0.62 0.62 0.62 0.62 +0.05 29 4 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.05 28 0 378 0
29JUN26 14.00 P 0.97 0.97 0.97 1.02 +0.05 28 10 580 +10
29JUN26 14.50 P 0.00 0.00 0.00 1.29 +0.11 28 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.13 28 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.90 +0.14 28 0 184 0
29JUN26 16.00 P 2.20 2.20 2.20 2.24 +0.15 28 2 75 +2
29JUN26 16.50 P 0.00 0.00 0.00 2.59 +0.15 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.98 +0.14 27 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.35 +0.11 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.80 +0.15 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.23 +0.16 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.67 +0.17 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.12 +0.17 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.57 +0.17 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.50 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.45 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.41 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.38 +0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.35 +0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 0.00 29 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 +0.01 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 39 0
29SEP26 13.50 P 1.01 1.01 1.01 1.03 +0.03 29 2 99 +2
29SEP26 14.00 P 0.00 0.00 0.00 1.26 +0.05 29 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.06 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.80 +0.04 28 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.09 +0.03 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.43 +0.11 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 +0.10 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 +0.11 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.54 +0.11 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.97 +0.14 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.38 +0.15 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.81 +0.17 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 +0.16 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.68 +0.17 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.59 +0.20 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30DEC26 12.50 P 0.73 0.73 0.73 0.81 +0.04 29 5 5 +5
30DEC26 13.00 P 0.96 0.96 0.96 1.00 +0.08 29 3 3 +3
30DEC26 13.50 P 0.00 0.00 0.00 1.22 +0.07 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.45 +0.08 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 +0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 +0.10 29 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 +0.11 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.60 +0.10 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.11 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.29 +0.09 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.71 +0.14 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.07 +0.12 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 +0.11 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 +0.13 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.31 +0.16 27 0 0 0
TOTAL PUT 348 16,277 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 95.90
05DEC25 72.50 C 0.00 0.00 0.00 23.56 -0.68 201 0 200 0
05DEC25 75.00 C 0.00 0.00 0.00 21.02 -0.71 171 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 18.60 -0.69 167 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 15.93 -0.86 100 0 1 0
05DEC25 82.50 C 0.00 0.00 0.00 13.66 -0.54 133 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 10.95 -0.80 78 0 3 0
05DEC25 87.50 C 0.00 0.00 0.00 8.50 -0.80 72 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 6.10 -0.66 64 0 1 0
05DEC25 92.50 C 4.83 4.83 3.30 3.57 -0.64 40 83 73 +73
05DEC25 95.00 C 1.85 2.74 1.37 1.55 -0.68 36 2,295 2,089 +2,028
05DEC25 97.50 C 0.70 1.20 0.42 0.42 -0.55 35 2,378 2,164 +794
05DEC25 100.00 C 0.19 0.45 0.11 0.06 -0.26 35 1,930 6,853 -58
05DEC25 102.50 C 0.07 0.15 0.04 0.01 -0.08 38 972 9,946 +325
05DEC25 105.00 C 0.08 0.08 0.03 0.01 -0.01 50 457 4,024 +78
05DEC25 107.50 C 0.03 0.04 0.02 0.01 0.00 62 70 4,971 -22
05DEC25 110.00 C 0.04 0.04 0.02 0.01 0.00 73 96 3,585 -64
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,649 0
05DEC25 115.00 C 0.02 0.03 0.02 0.01 0.00 93 206 1,016 +15
05DEC25 117.50 C 0.01 0.01 0.01 0.01 0.00 103 150 1,136 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,000 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 204 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 139 0 256 0
12DEC25 75.00 C 0.00 0.00 0.00 21.02 - 74 0 0 -
12DEC25 77.50 C 0.00 0.00 0.00 18.61 -0.68 75 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 15.96 -0.83 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 13.66 -0.54 60 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 10.99 -0.76 35 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 8.56 -0.74 34 0 0 0
12DEC25 90.00 C 6.50 6.50 6.32 6.33 -0.63 36 8 8 +8
12DEC25 92.50 C 5.37 5.37 4.74 4.16 -0.59 33 71 71 +70
12DEC25 95.00 C 3.30 3.52 2.46 2.62 -0.57 35 295 304 +150
12DEC25 97.50 C 1.79 2.01 1.32 1.48 -0.31 35 248 403 +154
12DEC25 100.00 C 0.84 1.25 0.72 0.73 -0.26 35 938 1,209 +556
12DEC25 102.50 C 0.50 0.70 0.39 0.32 -0.15 35 443 673 +116
12DEC25 105.00 C 0.26 0.40 0.25 0.12 -0.08 35 85 708 +35
12DEC25 107.50 C 0.22 0.23 0.16 0.04 -0.04 35 128 324 +44
12DEC25 110.00 C 0.15 0.16 0.11 0.02 -0.01 37 17 124 +13
12DEC25 112.50 C 0.10 0.10 0.09 0.01 0.00 39 151 269 +147
12DEC25 115.00 C 0.06 0.06 0.06 0.01 0.00 43 90 193 +90
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30DEC25 50.00 C 0.00 0.00 0.00 46.19 -0.40 118 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 43.70 -0.67 110 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.21 -0.42 103 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.72 -0.42 96 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.23 -0.42 89 0 210 0
30DEC25 62.50 C 0.00 0.00 0.00 33.74 -1.41 83 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.26 -0.40 77 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.77 -0.39 71 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.28 -0.40 65 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 23.79 -0.45 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.32 -0.41 54 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 18.81 -0.48 47 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.14 -0.65 32 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 13.72 -0.60 32 0 61 0
30DEC25 85.00 C 11.40 11.40 11.40 11.38 -0.60 32 1 244 +1
30DEC25 87.50 C 9.27 9.27 8.95 9.45 -0.30 36 400 864 +400
30DEC25 90.00 C 7.05 7.08 6.96 7.32 -0.48 34 600 1,222 +569
30DEC25 92.50 C 5.37 5.58 5.20 5.55 -0.49 33 504 1,445 +239
30DEC25 95.00 C 4.27 4.90 3.68 3.94 -0.30 32 942 2,081 +222
30DEC25 97.50 C 2.73 3.45 2.56 2.77 -0.31 32 1,101 4,964 -426
30DEC25 100.00 C 2.00 2.41 1.78 1.86 -0.30 32 1,288 14,964 -116
30DEC25 102.50 C 1.38 1.76 1.28 1.19 -0.26 32 3,109 13,721 +959
30DEC25 105.00 C 1.00 1.24 0.94 0.73 -0.19 32 2,687 15,617 -928
30DEC25 107.50 C 0.70 0.88 0.70 0.43 -0.13 32 703 4,896 -347
30DEC25 110.00 C 0.84 0.84 0.57 0.24 -0.09 32 1,246 24,355 -647
30DEC25 112.50 C 0.48 0.52 0.47 0.13 -0.06 32 218 8,033 +160
30DEC25 115.00 C 0.39 0.44 0.39 0.07 -0.03 32 642 10,360 -128
30DEC25 117.50 C 0.33 0.37 0.32 0.04 -0.02 32 428 5,667 +129
30DEC25 120.00 C 0.27 0.32 0.27 0.02 -0.01 32 1,170 15,605 +280
30DEC25 122.50 C 0.25 0.25 0.24 0.01 -0.01 32 58 10,760 -3
30DEC25 125.00 C 0.22 0.23 0.20 0.01 0.00 35 23 4,603 +2
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4,133 0
30DEC25 130.00 C 0.15 0.16 0.15 0.01 0.00 39 15 17,416 +10
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9,092 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31,412 0
30DEC25 137.50 C 0.13 0.13 0.13 0.01 0.00 46 45 44,665 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35,287 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20,406 0
30DEC25 145.00 C 0.06 0.06 0.06 0.01 0.00 52 2 28,445 0
30DEC25 147.50 C 0.06 0.06 0.06 0.01 0.00 54 99 38,235 +49
30DEC25 150.00 C 0.06 0.06 0.04 0.01 0.00 56 340 8,512 +320
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,504 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10,381 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,245 0
30DEC25 160.00 C 0.02 0.02 0.02 0.01 0.00 63 100 8,049 +100
30DEC25 162.50 C 0.02 0.02 0.02 0.01 0.00 65 100 10,242 0
30DEC25 165.00 C 0.03 0.03 0.03 0.01 0.00 67 2 6,068 -2
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,293 0
30DEC25 170.00 C 0.03 0.03 0.03 0.01 0.00 70 4 6,251 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,008 0
30DEC25 177.50 C 0.01 0.01 0.01 0.01 0.00 75 66 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,902 0
30DEC25 182.50 C 0.03 0.03 0.03 0.01 0.00 78 3 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8,613 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 111 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 113 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 122 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 126 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 46.19 -0.85 67 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 43.70 -0.67 62 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 41.23 -0.55 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 38.74 -0.55 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 36.26 -0.54 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 33.74 -1.41 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 31.28 -0.55 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 28.83 -0.44 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.41 -0.42 43 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.00 -0.66 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.50 -0.50 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.13 -0.52 36 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 16.73 -0.60 33 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 14.53 -0.59 33 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 12.81 -0.43 37 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 10.66 -0.33 35 0 63 0
29JAN26 90.00 C 9.59 9.59 9.59 8.98 -0.14 35 60 936 +60
29JAN26 92.50 C 7.20 7.20 7.20 7.28 -0.29 34 1 1,241 0
29JAN26 95.00 C 5.60 5.69 5.50 5.83 -0.37 34 24 1,400 -12
29JAN26 97.50 C 4.76 5.33 4.41 4.65 -0.36 34 351 3,217 -17
29JAN26 100.00 C 3.65 4.20 3.53 3.72 -0.25 34 213 3,099 -6
29JAN26 102.50 C 3.54 3.54 2.87 2.87 -0.33 34 31 2,847 +1
29JAN26 105.00 C 2.45 2.82 2.32 2.18 -0.28 34 63 6,326 +4
29JAN26 107.50 C 1.88 2.02 1.88 1.64 -0.23 34 11 1,749 +1
29JAN26 110.00 C 1.70 1.92 1.56 1.21 -0.19 34 130 1,309 +82
29JAN26 112.50 C 1.52 1.54 1.36 0.88 -0.15 34 68 495 +30
29JAN26 115.00 C 1.29 1.29 1.10 0.63 -0.12 34 126 4,027 -40
29JAN26 117.50 C 1.08 1.09 0.95 0.45 -0.09 34 54 929 -2
29JAN26 120.00 C 0.90 0.93 0.81 0.32 -0.07 34 107 1,461 +52
29JAN26 122.50 C 0.85 0.85 0.77 0.22 -0.05 34 47 864 -32
29JAN26 125.00 C 0.70 0.70 0.70 0.15 -0.04 34 5 3,190 +3
29JAN26 127.50 C 0.00 0.00 0.00 0.10 -0.03 33 15 2,626 -15
29JAN26 130.00 C 0.54 0.54 0.54 0.07 -0.02 34 38 1,475 +34
29JAN26 132.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 947 0
29JAN26 135.00 C 0.45 0.47 0.44 0.03 -0.02 34 19 10,233 +1
29JAN26 137.50 C 0.41 0.41 0.38 0.02 -0.01 34 2 27,319 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 33 10 23,011 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9,415 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19,968 0
29JAN26 147.50 C 0.28 0.28 0.28 0.01 0.00 37 51 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16,144 0
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 41 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
29JAN26 160.00 C 0.19 0.19 0.19 0.01 0.00 43 2 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 781 0
26FEB26 70.00 C 0.00 0.00 0.00 26.67 -0.56 38 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 24.29 -0.37 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.95 -0.60 36 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 19.67 -0.80 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.49 -0.47 35 0 5 0
26FEB26 82.50 C 18.57 18.57 18.57 15.34 -0.54 34 1 1 +1
26FEB26 85.00 C 0.00 0.00 0.00 13.40 -0.51 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.60 -0.48 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.95 -0.45 34 0 0 0
26FEB26 92.50 C 9.09 9.09 8.18 8.49 -0.41 34 280 190 +96
26FEB26 95.00 C 7.29 7.87 6.99 7.17 -0.27 34 772 865 +350
26FEB26 97.50 C 6.07 6.66 5.69 5.93 -0.34 34 640 2,014 +80
26FEB26 100.00 C 5.28 5.61 5.01 5.05 -0.23 35 78 1,562 +45
26FEB26 102.50 C 4.57 4.57 4.50 4.14 -0.28 35 35 921 0
26FEB26 105.00 C 3.64 3.64 3.55 3.36 -0.24 34 34 733 -1
26FEB26 107.50 C 3.27 3.27 2.89 2.71 -0.20 34 791 2,072 +761
26FEB26 110.00 C 2.87 2.87 2.60 2.16 -0.18 34 1,701 6,959 +289
26FEB26 112.50 C 2.23 2.23 2.23 1.71 -0.15 34 30 504 -30
26FEB26 115.00 C 1.85 1.95 1.85 1.35 -0.12 34 41 3,396 -20
26FEB26 117.50 C 1.62 1.62 1.61 1.05 -0.11 34 70 2,044 -30
26FEB26 120.00 C 1.50 1.50 1.40 0.82 -0.08 34 134 6,559 -58
26FEB26 122.50 C 0.00 0.00 0.00 0.63 -0.07 34 0 283 0
26FEB26 125.00 C 1.13 1.13 1.13 0.48 -0.06 34 20 659 0
26FEB26 127.50 C 0.00 0.00 0.00 0.37 -0.04 34 0 533 0
26FEB26 130.00 C 0.91 0.91 0.91 0.28 -0.03 34 30 378 +30
26FEB26 132.50 C 0.88 0.88 0.87 0.21 -0.03 34 98 319 +98
26FEB26 135.00 C 0.76 0.76 0.76 0.16 -0.02 34 1 441 0
26FEB26 137.50 C 0.73 0.73 0.73 0.12 -0.01 34 93 331 +93
26FEB26 140.00 C 0.65 0.65 0.65 0.09 -0.01 34 8 342 +8
26FEB26 142.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 550 0
26FEB26 147.50 C 0.52 0.52 0.52 0.04 0.00 35 10 380 +10
26FEB26 150.00 C 0.00 0.00 0.00 0.03 0.00 35 0 189 0
26FEB26 152.50 C 0.00 0.00 0.00 0.02 0.00 34 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 417 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 180.00 C 0.22 0.22 0.21 0.01 0.00 42 4 211 +4
30MAR26 50.00 C 0.00 0.00 0.00 46.90 -0.14 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.08 -0.71 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.65 -0.31 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.23 -0.31 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.81 -0.54 47 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 34.40 -0.75 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.02 -0.55 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.64 -0.56 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.33 -0.35 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.05 -0.59 40 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 22.84 -0.38 39 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 20.72 -0.37 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.69 -0.40 38 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 16.67 -0.51 37 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 14.89 -0.49 37 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 13.24 -0.46 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 11.73 -0.41 37 0 666 0
30MAR26 92.50 C 10.70 10.70 10.31 10.46 -0.23 38 4 430 +1
30MAR26 95.00 C 8.90 8.90 8.90 9.08 -0.18 37 2 1,230 0
30MAR26 97.50 C 8.22 8.70 7.66 7.92 -0.30 37 813 9,941 +523
30MAR26 100.00 C 7.24 7.58 6.80 6.93 -0.31 38 194 5,030 -59
30MAR26 102.50 C 5.98 6.51 5.87 6.04 -0.22 38 181 9,040 +75
30MAR26 105.00 C 5.57 5.57 5.20 5.19 -0.27 38 114 16,114 +74
30MAR26 107.50 C 4.72 4.91 4.58 4.44 -0.25 38 120 1,795 +77
30MAR26 110.00 C 4.33 4.33 4.04 3.78 -0.22 38 1,662 12,443 +35
30MAR26 112.50 C 3.92 3.92 3.57 3.21 -0.20 38 210 1,303 -11
30MAR26 115.00 C 3.26 3.26 3.10 2.71 -0.18 38 74 3,436 0
30MAR26 117.50 C 2.87 2.87 2.87 2.29 -0.15 38 2 2,349 -2
30MAR26 120.00 C 2.55 2.64 2.54 1.92 -0.13 37 42 11,286 +42
30MAR26 122.50 C 2.30 2.35 2.29 1.61 -0.11 37 405 2,391 +405
30MAR26 125.00 C 2.23 2.23 2.03 1.34 -0.10 37 160 6,904 +4
30MAR26 127.50 C 1.90 1.90 1.90 1.11 -0.09 37 34 2,398 0
30MAR26 130.00 C 1.67 1.67 1.65 0.92 -0.08 37 40 5,328 -5
30MAR26 132.50 C 1.48 1.54 1.48 0.76 -0.07 37 35 705 0
30MAR26 135.00 C 1.46 1.46 1.46 0.63 -0.06 37 34 13,610 +34
30MAR26 137.50 C 1.24 1.30 1.24 0.52 -0.05 37 37 1,017 +34
30MAR26 140.00 C 1.25 1.25 1.17 0.43 -0.04 37 154 10,667 +31
30MAR26 142.50 C 1.16 1.16 1.15 0.35 -0.03 37 68 359 0
30MAR26 145.00 C 1.05 1.05 1.05 0.29 -0.02 37 2 4,885 +2
30MAR26 147.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 1,281 0
30MAR26 150.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 9,210 0
30MAR26 152.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 1,949 0
30MAR26 155.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 0.00 38 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 0.00 38 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 0.00 38 0 2,215 0
30MAR26 172.50 C 0.53 0.53 0.53 0.03 0.00 37 50 407 +50
30MAR26 175.00 C 0.50 0.50 0.50 0.02 0.00 37 10 17,152 +10
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 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 39 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 41 0 168 0
30MAR26 200.00 C 0.24 0.24 0.24 0.01 0.00 41 20 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 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 51 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 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 63 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 47.34 -0.51 53 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 44.72 -0.76 46 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 42.59 -0.53 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 40.25 -0.31 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.91 -0.56 45 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 35.62 -0.57 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.73 -0.01 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.52 -0.04 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.06 -0.38 41 0 54 0
29JUN26 72.50 C 26.41 26.41 26.41 26.98 -0.40 41 30 30 +30
29JUN26 75.00 C 24.74 24.74 24.64 25.00 -0.38 40 60 60 +59
29JUN26 77.50 C 22.65 22.65 22.65 23.02 -0.62 39 30 30 +30
29JUN26 80.00 C 20.72 20.72 20.72 21.19 -0.43 39 30 2,277 +28
29JUN26 82.50 C 0.00 0.00 0.00 19.52 -0.34 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.88 -0.48 39 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 16.31 -0.49 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 14.85 -0.47 38 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 13.23 -0.76 37 0 1 0
29JUN26 95.00 C 13.50 13.50 12.52 12.39 -0.74 38 31 268 0
29JUN26 97.50 C 11.84 11.96 11.62 11.45 -0.29 39 384 1,924 +384
29JUN26 100.00 C 10.26 10.54 10.26 10.35 -0.28 39 80 2,882 +15
29JUN26 102.50 C 9.55 9.99 9.55 9.55 -0.09 39 33 2,713 0
29JUN26 105.00 C 8.65 8.68 8.65 8.63 -0.25 39 1,538 12,515 -305
29JUN26 107.50 C 0.00 0.00 0.00 7.79 -0.24 39 0 528 0
29JUN26 110.00 C 7.19 7.27 7.19 7.02 -0.22 39 42 7,470 0
29JUN26 112.50 C 7.00 7.00 7.00 6.32 -0.21 39 15 716 -15
29JUN26 115.00 C 6.49 6.49 6.08 5.68 -0.19 39 60 7,548 -60
29JUN26 117.50 C 5.61 5.61 5.61 5.10 -0.17 39 30 887 0
29JUN26 120.00 C 4.86 5.19 4.86 4.57 -0.16 39 27 5,203 -14
29JUN26 122.50 C 4.79 4.79 4.79 4.10 -0.14 39 530 1,273 +321
29JUN26 125.00 C 0.00 0.00 0.00 3.67 -0.12 39 0 5,607 0
29JUN26 127.50 C 0.00 0.00 0.00 3.28 -0.11 39 0 954 0
29JUN26 130.00 C 3.70 3.80 3.70 2.93 -0.10 39 131 7,905 +100
29JUN26 132.50 C 3.56 3.57 3.56 2.61 -0.10 39 46 1,055 0
29JUN26 135.00 C 3.25 3.28 3.25 2.33 -0.08 39 32 2,350 +30
29JUN26 137.50 C 3.04 3.06 3.02 2.07 -0.08 39 84 453 +32
29JUN26 140.00 C 2.87 2.87 2.75 1.84 -0.08 39 83 760 +82
29JUN26 142.50 C 2.66 2.75 2.66 1.64 -0.07 39 158 693 +146
29JUN26 145.00 C 2.50 2.60 2.49 1.46 -0.06 39 113 2,286 +113
29JUN26 147.50 C 2.32 2.32 2.32 1.30 -0.05 39 74 547 +74
29JUN26 150.00 C 2.10 2.25 2.10 1.15 -0.05 39 31 2,687 -16
29JUN26 152.50 C 1.95 2.06 1.95 1.02 -0.04 39 197 286 +144
29JUN26 155.00 C 1.96 1.96 1.96 0.91 -0.03 39 2 218 +2
29JUN26 157.50 C 1.70 1.70 1.70 0.80 -0.04 39 60 453 +60
29JUN26 160.00 C 1.65 1.65 1.60 0.71 -0.03 39 66 391 +64
29JUN26 162.50 C 0.00 0.00 0.00 0.63 -0.03 39 0 217 0
29JUN26 165.00 C 1.52 1.54 1.52 0.56 -0.02 39 37 191 0
29JUN26 167.50 C 1.46 1.47 1.46 0.50 -0.02 39 88 828 +26
29JUN26 170.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.39 -0.02 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.34 -0.02 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 210 0
29JUN26 180.00 C 1.15 1.15 1.15 0.27 -0.01 39 3 347 0
29JUN26 182.50 C 1.10 1.10 1.10 0.24 -0.01 39 6 232 -3
29JUN26 185.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 145 0
29JUN26 187.50 C 0.00 0.00 0.00 0.19 0.00 39 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 242 0
29JUN26 192.50 C 0.00 0.00 0.00 0.15 0.00 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 0.00 39 0 306 0
29JUN26 200.00 C 0.81 0.81 0.81 0.10 -0.01 39 34 2,194 0
29SEP26 50.00 C 0.00 0.00 0.00 47.62 -0.85 42 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 45.32 -1.27 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.04 -1.27 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.80 -0.87 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.60 -0.88 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.45 -0.88 40 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 34.84 -0.80 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.32 -0.88 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.35 -0.87 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.43 -0.86 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.59 -0.85 39 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 24.84 -1.21 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.16 -0.79 38 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 22.33 +0.01 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.80 +0.03 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.64 -0.97 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.32 -0.63 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 16.09 -0.59 38 0 2 0
29SEP26 95.00 C 15.39 15.39 15.39 15.22 -0.86 39 560 1,220 +490
29SEP26 97.50 C 0.00 0.00 0.00 14.03 -0.67 39 0 476 0
29SEP26 100.00 C 13.15 13.18 13.15 13.31 -0.29 40 34 2,984 +34
29SEP26 102.50 C 0.00 0.00 0.00 12.39 -0.22 40 0 2,514 0
29SEP26 105.00 C 11.31 11.34 11.22 11.46 -0.19 40 120 866 +110
29SEP26 107.50 C 10.66 10.77 10.46 10.59 -0.25 40 90 247 +80
29SEP26 110.00 C 9.81 10.05 9.81 9.77 -0.34 40 162 1,871 +123
29SEP26 112.50 C 9.29 9.29 9.24 9.02 -0.37 40 60 460 +50
29SEP26 115.00 C 8.66 8.66 8.57 8.32 -0.35 40 270 1,189 +222
29SEP26 117.50 C 0.00 0.00 0.00 7.66 -0.35 40 0 609 0
29SEP26 120.00 C 7.44 7.44 7.44 7.06 -0.33 40 3 901 +3
29SEP26 122.50 C 0.00 0.00 0.00 6.50 -0.31 40 0 778 0
29SEP26 125.00 C 6.90 6.90 6.50 5.98 -0.30 40 20 1,253 +4
29SEP26 127.50 C 0.00 0.00 0.00 5.50 -0.28 40 0 277 0
29SEP26 130.00 C 6.11 6.23 5.72 5.06 -0.26 40 39 2,900 +2
30DEC26 75.00 C 0.00 0.00 0.00 28.77 - 41 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 26.97 -0.91 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.38 -0.59 40 0 0 0
30DEC26 82.50 C 25.00 25.00 25.00 24.05 -0.68 40 8 8 +8
30DEC26 85.00 C 0.00 0.00 0.00 22.41 -0.84 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.05 -0.88 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.49 +0.12 41 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 18.58 -0.58 39 0 0 0
30DEC26 95.00 C 17.68 17.68 17.68 17.49 -0.62 39 5 5 +5
30DEC26 97.50 C 0.00 0.00 0.00 16.59 -0.35 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.42 +0.32 42 0 367 0
30DEC26 102.50 C 0.00 0.00 0.00 14.89 -0.22 41 0 393 0
30DEC26 105.00 C 13.76 13.76 13.76 13.89 -0.25 40 1 3 0
30DEC26 107.50 C 0.00 0.00 0.00 13.11 -0.17 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.36 -0.14 41 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 11.66 -0.14 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.00 -0.07 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.31 -0.05 41 0 0 0
30DEC26 120.00 C 9.50 9.80 9.50 9.81 +0.11 41 40 4 0
30DEC26 122.50 C 9.45 9.45 9.45 9.28 +0.20 41 20 73 +20
30DEC26 125.00 C 9.29 9.29 9.29 8.71 +0.22 41 50 62 +50
30DEC26 127.50 C 8.56 8.56 8.23 8.17 +0.22 41 29 64 +26
TOTAL CALL 43,449 1,022,211 +11,139
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 283 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 845 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 825 0
05DEC25 90.00 P 0.05 0.06 0.05 0.01 -0.03 37 35 944 -31
05DEC25 92.50 P 0.21 0.21 0.11 0.10 -0.11 35 309 1,350 +45
05DEC25 95.00 P 1.03 1.03 0.41 0.60 -0.15 35 5,830 5,006 -1,033
05DEC25 97.50 P 2.44 2.44 1.38 2.05 +0.02 37 347 3,317 -10
05DEC25 100.00 P 4.40 4.50 3.16 4.21 +0.31 41 162 2,975 +36
05DEC25 102.50 P 6.33 7.00 5.47 6.65 +0.41 51 55 1,900 -2
05DEC25 105.00 P 7.97 9.28 7.97 9.10 +0.45 0 9 519 -31
05DEC25 107.50 P 0.00 0.00 0.00 11.60 +0.60 0 0 193 -1
05DEC25 110.00 P 0.00 0.00 0.00 14.10 +0.55 0 0 13 -2
05DEC25 112.50 P 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 19.10 +0.56 0 0 2 0
05DEC25 117.50 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 24.10 +0.60 0 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 26.60 +0.60 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 29.10 +0.60 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 31.60 +0.60 0 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 82.50 P 0.04 0.04 0.04 0.01 0.00 38 48 68 +48
12DEC25 85.00 P 0.08 0.08 0.08 0.03 0.00 36 16 86 +16
12DEC25 87.50 P 0.00 0.00 0.00 0.10 0.00 35 0 88 0
12DEC25 90.00 P 0.44 0.44 0.26 0.31 +0.01 35 150 241 -1
12DEC25 92.50 P 0.94 0.94 0.60 0.77 +0.02 34 200 234 +2
12DEC25 95.00 P 1.57 1.80 1.19 1.64 +0.11 34 292 493 +45
12DEC25 97.50 P 2.71 3.19 2.27 3.00 +0.23 35 156 403 +102
12DEC25 100.00 P 4.00 4.90 3.89 4.89 +0.41 38 171 417 +109
12DEC25 102.50 P 6.52 6.52 6.52 6.97 +0.45 38 1 306 0
12DEC25 105.00 P 0.00 0.00 0.00 9.17 +0.52 34 1 4 0
12DEC25 107.50 P 0.00 0.00 0.00 11.61 +0.58 35 0 1 0
12DEC25 110.00 P 0.00 0.00 0.00 14.10 +0.55 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 19.21 +0.37 64 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 21.71 +0.37 71 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 24.21 +0.38 76 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 26.60 +0.26 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 29.10 +0.27 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.04 0.04 0.04 0.01 0.00 62 20 825 -20
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 0.00 0.00 0.00 0.01 0.00 47 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 4 499 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 389 0
30DEC25 75.00 P 0.09 0.09 0.09 0.01 0.00 34 2 856 0
30DEC25 77.50 P 0.10 0.10 0.10 0.02 0.00 32 10 1,649 +10
30DEC25 80.00 P 0.19 0.19 0.15 0.05 0.00 32 209 4,147 -143
30DEC25 82.50 P 0.23 0.25 0.22 0.13 0.00 32 709 6,212 +367
30DEC25 85.00 P 0.41 0.41 0.36 0.29 +0.01 32 54 10,004 +26
30DEC25 87.50 P 0.65 0.68 0.55 0.59 +0.02 32 367 4,925 +108
30DEC25 90.00 P 1.16 1.16 0.87 1.09 +0.05 32 2,087 26,182 -297
30DEC25 92.50 P 1.63 1.85 1.40 1.77 +0.12 31 496 8,160 +171
30DEC25 95.00 P 2.80 2.96 2.20 2.76 +0.17 31 3,261 20,008 +1,236
30DEC25 97.50 P 4.31 4.31 3.39 4.12 +0.19 32 1,007 16,959 -55
30DEC25 100.00 P 4.97 6.23 4.90 5.80 +0.30 32 1,811 32,193 -20
30DEC25 102.50 P 6.88 7.70 6.88 7.76 +0.34 34 437 15,988 -437
30DEC25 105.00 P 9.00 10.04 9.00 9.85 +0.63 35 9 7,148 +7
30DEC25 107.50 P 0.00 0.00 0.00 12.10 +0.62 36 0 3,265 0
30DEC25 110.00 P 14.71 14.79 14.04 14.20 +0.13 32 386 29,606 -290
30DEC25 112.50 P 0.00 0.00 0.00 16.62 +0.57 31 0 6,899 0
30DEC25 115.00 P 19.50 19.66 19.50 19.21 +0.31 40 56 7,794 -29
30DEC25 117.50 P 0.00 0.00 0.00 21.71 +0.13 44 0 3,656 0
30DEC25 120.00 P 23.70 24.57 23.70 24.21 +0.38 47 1,211 29,388 -784
30DEC25 122.50 P 26.15 26.15 26.15 26.60 +0.26 0 2 4,785 -2
30DEC25 125.00 P 28.15 29.00 28.15 29.97 +1.14 75 2 4,731 0
30DEC25 127.50 P 30.60 31.50 30.60 31.60 +0.38 0 4 1,605 -3
30DEC25 130.00 P 0.00 0.00 0.00 34.10 +0.60 0 0 9,527 0
30DEC25 132.50 P 0.00 0.00 0.00 36.60 +0.60 0 0 506 0
30DEC25 135.00 P 38.20 38.20 38.20 39.10 +0.60 0 1 3,085 0
30DEC25 137.50 P 0.00 0.00 0.00 41.60 +0.60 0 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 44.10 +0.60 0 0 13,875 0
30DEC25 142.50 P 0.00 0.00 0.00 46.60 +0.60 0 0 458 -7
30DEC25 145.00 P 0.00 0.00 0.00 49.10 +0.60 0 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 51.60 +0.60 0 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 54.10 +0.60 0 0 984 0
30DEC25 152.50 P 0.00 0.00 0.00 56.60 +0.60 0 0 0 -466
30DEC25 155.00 P 0.00 0.00 0.00 59.10 +0.60 0 0 50 -17
30DEC25 157.50 P 0.00 0.00 0.00 61.60 +0.60 0 0 48 -20
30DEC25 160.00 P 0.00 0.00 0.00 64.10 +0.60 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 66.60 +0.60 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 69.10 +0.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 71.60 +0.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 74.10 +0.60 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 76.60 +0.60 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 79.10 +0.60 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 81.60 +0.56 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 84.10 +0.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 86.60 +0.60 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 89.10 +0.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 91.60 +0.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 94.10 +0.60 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 96.60 +0.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 99.10 +0.60 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 101.60 +0.60 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 104.10 +0.60 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 109.10 +0.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 114.10 +0.54 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 119.10 +0.53 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 124.10 +0.54 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 129.10 +0.60 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 134.10 +0.30 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 139.10 +0.30 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 144.10 +0.54 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 149.10 +0.53 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 154.10 +0.60 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 159.10 +0.30 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 164.10 +0.53 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 169.10 +0.30 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 174.10 +0.53 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 179.10 +0.53 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 184.10 +0.30 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 189.10 +0.30 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 194.10 +0.54 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 199.10 +0.54 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 204.10 +0.28 0 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 0.10 0.10 0.01 0.00 36 50 190 +50
29JAN26 67.50 P 0.14 0.14 0.14 0.02 0.00 35 2 120 +2
29JAN26 70.00 P 0.00 0.00 0.00 0.04 0.00 35 0 51 0
29JAN26 72.50 P 0.25 0.25 0.25 0.07 0.00 34 2 105 -2
29JAN26 75.00 P 0.33 0.33 0.31 0.14 0.00 34 235 890 +173
29JAN26 77.50 P 0.43 0.43 0.42 0.26 +0.01 34 103 779 +97
29JAN26 80.00 P 0.58 0.62 0.58 0.45 +0.01 34 87 7,001 +13
29JAN26 82.50 P 0.80 0.88 0.77 0.75 +0.02 34 309 1,386 +8
29JAN26 85.00 P 1.17 1.25 1.09 1.18 +0.04 34 181 2,092 +59
29JAN26 87.50 P 1.52 1.77 1.52 1.75 +0.05 34 171 2,575 +57
29JAN26 90.00 P 2.50 2.50 2.05 2.43 +0.07 33 509 3,753 +251
29JAN26 92.50 P 2.99 3.35 2.92 3.29 +0.10 33 135 8,294 +125
29JAN26 95.00 P 4.50 4.50 3.85 4.40 +0.15 33 214 3,338 +58
29JAN26 97.50 P 5.23 5.80 5.23 5.75 +0.15 33 166 4,681 +15
29JAN26 100.00 P 6.69 7.40 6.69 7.25 +0.15 33 242 7,437 -132
29JAN26 102.50 P 0.00 0.00 0.00 9.06 +0.23 34 0 2,555 0
29JAN26 105.00 P 0.00 0.00 0.00 10.93 +0.20 34 0 1,184 0
29JAN26 107.50 P 12.96 13.44 12.96 12.96 +0.28 35 32 626 +32
29JAN26 110.00 P 0.00 0.00 0.00 15.15 +0.47 36 0 279 0
29JAN26 112.50 P 0.00 0.00 0.00 17.53 +0.64 39 0 63 0
29JAN26 115.00 P 19.00 19.85 19.00 19.96 +0.56 41 40 78 -38
29JAN26 117.50 P 0.00 0.00 0.00 22.14 +0.30 40 0 36 0
29JAN26 120.00 P 24.00 24.00 24.00 24.48 +0.39 41 3 110 -1
29JAN26 122.50 P 26.30 26.30 26.30 26.86 +0.38 41 4 72 +4
29JAN26 125.00 P 28.40 28.40 28.40 29.97 +1.09 54 6 93 -5
29JAN26 127.50 P 30.70 30.70 30.70 31.70 +0.37 42 64 246 +31
29JAN26 130.00 P 0.00 0.00 0.00 34.10 +0.27 0 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 36.60 +0.51 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.10 +0.27 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 41.60 +0.30 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 44.10 +0.30 0 0 10 -23
29JAN26 142.50 P 0.00 0.00 0.00 46.60 +0.07 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.10 +0.07 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 51.60 +0.53 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.10 +0.07 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 56.60 +0.53 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 59.10 +0.07 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 61.60 +0.06 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 64.10 +0.53 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 66.60 +0.07 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 69.10 +0.07 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 71.60 +0.07 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 74.10 +0.07 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 76.60 +0.07 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 79.10 +0.07 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 81.60 +0.07 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 84.10 +0.07 0 0 0 0
26FEB26 70.00 P 0.37 0.37 0.37 0.14 +0.01 34 3 101 +3
26FEB26 72.50 P 0.47 0.47 0.47 0.24 +0.01 34 7 35 0
26FEB26 75.00 P 0.63 0.64 0.61 0.40 +0.03 34 160 399 +98
26FEB26 77.50 P 0.79 0.85 0.79 0.63 +0.04 34 47 350 +46
26FEB26 80.00 P 1.04 1.12 1.00 0.96 +0.06 34 315 1,349 +236
26FEB26 82.50 P 1.42 1.50 1.42 1.39 +0.08 34 314 1,039 +276
26FEB26 85.00 P 1.88 1.99 1.84 1.96 +0.11 34 97 2,186 +58
26FEB26 87.50 P 2.40 2.63 2.40 2.62 +0.10 34 359 2,191 +293
26FEB26 90.00 P 3.50 3.50 3.06 3.40 +0.15 34 328 8,366 +258
26FEB26 92.50 P 3.93 4.05 3.93 4.35 +0.14 34 130 1,897 +9
26FEB26 95.00 P 5.50 5.60 4.97 5.49 +0.20 33 1,466 4,737 +1,360
26FEB26 97.50 P 6.21 6.90 6.21 6.90 +0.27 34 340 3,020 -139
26FEB26 100.00 P 7.73 8.35 7.69 8.41 +0.27 34 152 5,267 -60
26FEB26 102.50 P 9.50 9.50 9.50 10.02 +0.11 34 24 2,024 +24
26FEB26 105.00 P 0.00 0.00 0.00 11.85 +0.34 35 0 490 0
26FEB26 107.50 P 0.00 0.00 0.00 13.61 +0.42 34 0 90 0
26FEB26 110.00 P 0.00 0.00 0.00 15.58 +0.45 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 18.20 +0.99 38 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 20.40 +0.47 39 4 7 -4
26FEB26 117.50 P 0.00 0.00 0.00 22.64 +0.43 39 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 24.92 +0.34 40 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 27.22 +0.23 40 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 29.97 +0.85 46 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 31.94 +0.24 41 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 34.32 +0.22 41 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 36.71 +0.38 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.20 +0.37 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.69 +0.36 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.19 +0.39 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.69 +0.16 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.19 +0.16 49 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.69 +0.16 51 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.19 +0.16 52 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 56.69 +0.16 54 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 59.19 +0.16 56 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 61.69 +0.15 57 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 64.19 +0.16 59 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 66.69 +0.16 60 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 69.19 +0.16 62 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 71.69 +0.16 63 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 74.19 +0.16 64 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 76.69 +0.16 66 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 79.19 +0.16 67 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 81.69 +0.16 68 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 84.19 +0.16 70 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 38 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 0.00 37 0 1,093 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 682 0
30MAR26 67.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 485 0
30MAR26 70.00 P 0.80 0.80 0.80 0.49 +0.02 37 2 3,547 -2
30MAR26 72.50 P 0.00 0.00 0.00 0.73 +0.04 37 0 389 0
30MAR26 75.00 P 1.27 1.27 1.27 1.03 +0.05 37 36 10,506 +34
30MAR26 77.50 P 1.48 1.55 1.48 1.42 +0.06 37 94 5,943 +64
30MAR26 80.00 P 1.87 2.05 1.87 1.93 +0.08 38 68 9,030 +63
30MAR26 82.50 P 2.45 2.61 2.45 2.54 +0.10 38 65 7,290 +31
30MAR26 85.00 P 2.90 3.23 2.90 3.21 +0.09 37 3,114 54,938 +3,031
30MAR26 87.50 P 3.80 4.00 3.80 4.00 +0.13 37 8 12,139 0
30MAR26 90.00 P 5.00 5.00 4.66 4.90 +0.17 37 74 31,856 0
30MAR26 92.50 P 5.67 6.00 5.52 5.94 +0.19 37 572 3,681 -70
30MAR26 95.00 P 6.73 7.11 6.60 7.13 +0.14 37 238 19,239 +107
30MAR26 97.50 P 0.00 0.00 0.00 8.49 +0.22 37 0 8,501 0
30MAR26 100.00 P 9.50 10.16 9.43 10.01 +0.27 37 29 22,957 +15
30MAR26 102.50 P 11.50 11.50 11.50 11.58 +0.32 37 30 6,710 0
30MAR26 105.00 P 13.33 13.65 13.31 13.34 +0.35 38 466 26,407 -230
30MAR26 107.50 P 0.00 0.00 0.00 15.18 +0.13 38 0 1,619 0
30MAR26 110.00 P 17.20 17.20 17.20 17.40 +0.93 40 2 20,450 +2
30MAR26 112.50 P 0.00 0.00 0.00 19.35 +0.37 40 0 2,573 0
30MAR26 115.00 P 0.00 0.00 0.00 21.42 +0.94 40 0 5,864 0
30MAR26 117.50 P 0.00 0.00 0.00 23.57 +0.37 41 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 25.74 +0.34 41 0 7,629 0
30MAR26 122.50 P 0.00 0.00 0.00 27.96 +0.28 42 0 3,407 0
30MAR26 125.00 P 29.59 29.59 29.59 30.21 +0.27 42 3 1,158 0
30MAR26 127.50 P 32.33 32.40 32.31 32.49 +0.26 42 33 1,942 +32
30MAR26 130.00 P 0.00 0.00 0.00 34.76 +0.23 42 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 37.12 +0.27 42 0 152 0
30MAR26 135.00 P 38.55 38.60 38.55 39.48 +0.51 43 341 1,429 +188
30MAR26 137.50 P 41.00 41.00 41.00 41.83 +0.46 42 2 821 0
30MAR26 140.00 P 0.00 0.00 0.00 44.26 +0.41 42 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 46.70 +0.17 43 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 49.19 +0.16 44 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 51.69 +0.16 45 0 166 0
30MAR26 150.00 P 0.00 0.00 0.00 54.19 +0.16 47 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 56.69 +0.16 48 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 59.19 +0.16 50 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 61.69 +0.15 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.19 +0.16 52 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 66.69 +0.16 54 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 69.19 +0.16 55 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 71.69 +0.16 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.19 +0.16 57 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 76.69 +0.16 59 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 79.19 +0.16 60 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 81.69 +0.16 61 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 84.19 +0.16 62 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 86.69 +0.62 63 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 89.19 +0.62 64 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 91.69 +0.58 66 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 94.19 +0.62 67 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 96.69 +0.58 68 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 99.19 +0.58 69 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 101.69 +0.62 70 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 104.19 +0.62 71 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 109.19 +0.62 73 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 114.19 +0.62 75 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 119.19 +0.58 77 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 124.19 +0.39 78 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 129.19 +0.62 80 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 134.19 +0.39 82 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 139.19 +0.39 84 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 144.19 +0.40 85 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 149.18 +0.15 87 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 154.18 +0.15 88 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 159.18 +0.38 90 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 164.18 +0.57 91 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 169.18 +0.15 93 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 174.18 +0.15 94 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 179.18 +0.58 96 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 184.18 +0.38 97 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 189.18 +0.38 99 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 194.18 +0.61 100 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 199.18 +0.58 102 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 204.18 +0.36 103 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 214.18 +0.58 106 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 224.18 +0.58 108 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 0.00 39 0 84 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 7 0
29JUN26 57.50 P 0.69 0.69 0.65 0.32 +0.02 39 3 5 +3
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.03 39 0 885 0
29JUN26 62.50 P 1.00 1.00 1.00 0.66 +0.04 39 20 236 +20
29JUN26 65.00 P 1.21 1.21 1.21 0.91 +0.05 39 4 189 +4
29JUN26 67.50 P 0.00 0.00 0.00 1.20 +0.06 39 0 614 0
29JUN26 70.00 P 1.83 1.84 1.82 1.60 +0.08 39 350 1,291 +350
29JUN26 72.50 P 2.20 2.23 2.18 2.05 +0.10 39 132 303 +102
29JUN26 75.00 P 2.61 2.66 2.61 2.58 +0.10 39 35 9,339 0
29JUN26 77.50 P 3.22 3.22 3.22 3.21 +0.12 39 34 831 +34
29JUN26 80.00 P 3.75 3.89 3.75 3.85 +0.07 39 215 9,598 +34
29JUN26 82.50 P 4.37 4.54 4.37 4.59 +0.06 38 18 1,942 +3
29JUN26 85.00 P 5.30 5.45 5.03 5.43 +0.15 38 210 2,681 +152
29JUN26 87.50 P 5.97 6.44 5.97 6.37 +0.19 38 192 1,304 +57
29JUN26 90.00 P 6.95 7.43 6.95 7.41 +0.22 38 12 3,409 +5
29JUN26 92.50 P 8.23 8.66 8.10 8.58 +0.29 38 14 2,575 0
29JUN26 95.00 P 9.65 9.85 9.65 9.84 +0.33 38 4 9,933 +1
29JUN26 97.50 P 11.33 11.33 11.33 11.16 +0.29 38 1 5,553 0
29JUN26 100.00 P 12.89 12.89 12.63 12.67 +0.27 38 66 12,022 +6
29JUN26 102.50 P 0.00 0.00 0.00 14.23 +0.30 38 0 3,954 0
29JUN26 105.00 P 15.91 15.91 15.91 16.37 +1.18 40 1 18,349 0
29JUN26 107.50 P 0.00 0.00 0.00 18.06 +0.39 40 0 2,725 0
29JUN26 110.00 P 19.34 19.37 19.34 19.83 +0.81 40 60 10,613 0
29JUN26 112.50 P 0.00 0.00 0.00 21.06 -0.28 38 4 1,028 +4
29JUN26 115.00 P 0.00 0.00 0.00 23.69 +1.03 41 0 11,355 0
29JUN26 117.50 P 0.00 0.00 0.00 25.65 +0.40 41 0 715 0
29JUN26 120.00 P 0.00 0.00 0.00 27.69 +0.75 42 0 5,859 0
29JUN26 122.50 P 0.00 0.00 0.00 29.76 +0.39 42 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 32.03 +0.50 43 0 5,645 0
29JUN26 127.50 P 0.00 0.00 0.00 34.26 +0.59 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 35.92 +0.08 41 0 437 0
29JUN26 132.50 P 39.00 39.00 38.31 37.47 -0.58 37 530 770 -180
29JUN26 135.00 P 40.50 40.70 40.50 40.74 +1.22 43 4,600 1,556 -3,052
29JUN26 137.50 P 44.00 44.00 43.53 42.04 -0.06 37 500 297 -281
29JUN26 140.00 P 45.50 45.50 45.49 44.33 -0.45 36 1,000 792 -252
29JUN26 142.50 P 46.20 46.40 46.20 46.95 +0.08 38 5 20 +5
29JUN26 145.00 P 49.50 49.87 49.50 49.33 +0.30 39 2,000 1,579 -471
29JUN26 147.50 P 50.65 50.65 50.65 51.75 -0.05 39 1 17 -1
29JUN26 150.00 P 54.78 54.87 54.65 54.19 +0.16 39 3,551 4,544 -58
29JUN26 152.50 P 56.99 57.11 56.99 56.90 +0.37 43 60 802 +60
29JUN26 155.00 P 59.35 59.35 59.33 59.19 +0.16 41 31 41 +30
29JUN26 157.50 P 0.00 0.00 0.00 61.77 +0.23 43 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 64.19 +0.16 43 0 198 0
29JUN26 162.50 P 65.54 65.54 65.54 66.69 +0.16 44 5 891 +5
29JUN26 165.00 P 0.00 0.00 0.00 69.24 +0.21 46 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 71.69 +0.16 46 0 650 0
29JUN26 170.00 P 74.10 74.10 74.10 74.19 +0.16 47 4 465 +4
29JUN26 172.50 P 0.00 0.00 0.00 76.69 +0.16 48 0 100 0
29JUN26 175.00 P 79.02 79.02 79.02 79.22 +0.19 50 2 2 +2
29JUN26 177.50 P 0.00 0.00 0.00 81.69 +0.16 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.19 +0.16 51 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 86.71 +0.64 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.42 +0.85 57 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 91.72 +0.61 55 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 94.22 +0.42 55 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 96.72 +0.42 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 99.19 +0.41 56 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 101.69 +0.62 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 104.52 +0.72 63 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 0.00 39 0 146 0
29SEP26 52.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.58 0.00 39 0 28 0
29SEP26 57.50 P 1.27 1.27 1.27 0.79 0.00 39 4 6 +4
29SEP26 60.00 P 1.50 1.50 1.50 1.06 0.00 39 1 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.37 +0.01 39 0 39 0
29SEP26 65.00 P 2.11 2.11 2.11 1.77 +0.01 39 10 65 +8
29SEP26 67.50 P 2.52 2.53 2.51 2.21 +0.02 39 150 152 +132
29SEP26 70.00 P 2.95 2.98 2.95 2.75 +0.02 39 110 1,179 +110
29SEP26 72.50 P 0.00 0.00 0.00 3.33 +0.04 39 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 4.03 +0.03 40 0 971 0
29SEP26 77.50 P 0.00 0.00 0.00 4.76 +0.05 40 0 1,128 0
29SEP26 80.00 P 5.52 5.52 5.43 5.55 +0.13 39 7 2,374 +7
29SEP26 82.50 P 6.34 6.34 6.34 6.40 +0.15 39 46 2,420 0
29SEP26 85.00 P 7.09 7.35 7.09 7.35 +0.20 39 1,549 3,708 +1,490
29SEP26 87.50 P 8.04 8.04 8.04 8.37 +0.22 39 15 988 0
29SEP26 90.00 P 9.02 9.51 9.00 9.46 +0.17 39 107 2,180 +45
29SEP26 92.50 P 10.30 10.30 10.30 10.67 +0.29 39 1 1,639 0
29SEP26 95.00 P 11.50 11.51 11.50 11.99 +0.39 39 512 5,667 +375
29SEP26 97.50 P 13.44 13.44 13.44 13.44 +0.45 39 30 1,929 -30
29SEP26 100.00 P 0.00 0.00 0.00 14.84 +0.31 39 0 2,406 0
29SEP26 102.50 P 0.00 0.00 0.00 16.40 +0.26 39 0 4,097 0
29SEP26 105.00 P 18.03 18.05 18.03 18.08 +0.42 40 33 1,488 -33
29SEP26 107.50 P 0.00 0.00 0.00 19.95 +0.71 40 0 642 0
29SEP26 110.00 P 21.35 21.82 21.35 21.50 +0.24 40 601 1,240 -478
29SEP26 112.50 P 0.00 0.00 0.00 23.70 +0.41 41 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 25.58 +0.58 41 0 352 0
29SEP26 117.50 P 0.00 0.00 0.00 27.48 +0.41 41 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 29.45 +0.58 42 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 31.50 +0.47 42 0 71 0
29SEP26 125.00 P 32.60 32.60 32.60 33.56 +0.84 42 100 562 +100
29SEP26 127.50 P 0.00 0.00 0.00 35.64 +0.52 43 0 2 0
29SEP26 130.00 P 36.30 36.30 36.30 37.18 +0.48 41 2 391 +2
30DEC26 75.00 P 5.30 5.37 5.30 5.37 - 40 43 31 -
30DEC26 77.50 P 0.00 0.00 0.00 6.22 +0.17 40 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 7.08 +0.25 40 0 77 0
30DEC26 82.50 P 7.85 7.85 7.85 8.07 +0.34 40 1 67 +1
30DEC26 85.00 P 8.90 8.90 8.90 9.10 +0.42 40 1 145 +1
30DEC26 87.50 P 10.01 10.01 9.92 10.15 +0.41 40 70 104 +65
30DEC26 90.00 P 10.60 11.20 10.60 11.35 +0.46 40 45 231 +34
30DEC26 92.50 P 0.00 0.00 0.00 12.58 +0.51 40 0 33 0
30DEC26 95.00 P 13.19 13.77 13.19 13.83 +0.43 40 114 222 +71
30DEC26 97.50 P 15.03 15.09 15.03 15.19 +0.50 40 283 371 +283
30DEC26 100.00 P 0.00 0.00 0.00 16.62 +0.50 39 0 218 0
30DEC26 102.50 P 0.00 0.00 0.00 18.05 +0.32 39 0 106 0
30DEC26 105.00 P 0.00 0.00 0.00 19.70 +0.33 40 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 21.37 +0.44 40 0 0 0
30DEC26 110.00 P 23.13 23.13 23.05 23.11 +0.40 40 60 80 +60
30DEC26 112.50 P 0.00 0.00 0.00 25.28 +0.44 41 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 27.00 +0.32 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.04 +0.48 42 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 29.97 +0.33 39 1 14 +1
30DEC26 122.50 P 0.00 0.00 0.00 32.95 +0.52 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.95 +0.54 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.99 +0.56 42 0 0 0
TOTAL PUT 48,965 850,437 +3,958
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$ 16.97
30DEC25 6.75 C 0.00 0.00 0.00 10.24 +0.06 127 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.99 +0.06 120 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.74 +0.06 113 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.49 +0.06 107 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.24 +0.04 100 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.99 +0.06 93 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.74 +0.06 85 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.49 +0.06 70 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.24 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.99 +0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.47 +0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.99 +0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.49 +0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.99 +0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.50 +0.06 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.49 +0.05 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 4.00 +0.09 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.50 +0.06 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 3.01 +0.06 32 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.52 +0.06 31 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 2.04 +0.05 30 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.59 +0.03 29 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 1.18 +0.05 29 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.80 0.00 27 0 133 0
30DEC25 17.00 C 0.00 0.00 0.00 0.55 +0.01 29 0 391 0
30DEC25 17.50 C 0.29 0.29 0.29 0.35 0.00 30 26 118 -26
30DEC25 18.00 C 0.22 0.22 0.22 0.20 -0.02 29 30 68 +30
30DEC25 18.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.27 +0.06 50 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 7.02 +0.09 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.02 +0.08 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.53 +0.09 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.03 +0.09 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.05 +0.11 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.56 +0.11 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.08 +0.06 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.62 +0.05 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.18 +0.04 30 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.78 +0.04 30 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.41 +0.02 29 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 1.08 +0.03 29 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.81 +0.02 29 0 80 0
29JAN26 17.50 C 0.62 0.62 0.62 0.61 +0.02 30 2 13 +2
29JAN26 18.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.32 0.00 30 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 120 0
29JAN26 20.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.55 +0.06 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.56 +0.06 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.06 +0.05 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.59 +0.11 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.10 +0.10 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.59 +0.06 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.16 +0.05 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.73 +0.05 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.32 +0.05 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.94 +0.04 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.60 +0.04 30 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.26 +0.03 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 10.29 +0.06 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.04 +0.06 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.79 +0.06 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.55 +0.06 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.30 +0.06 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.05 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.80 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.56 +0.06 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.31 +0.06 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.06 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.81 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.57 +0.06 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.32 +0.06 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.58 +0.06 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.09 +0.06 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.62 +0.12 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.13 +0.11 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.66 +0.12 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.19 +0.11 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.74 +0.10 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.27 +0.06 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.86 +0.05 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.48 +0.05 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.12 +0.04 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.80 +0.04 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.51 +0.04 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.25 +0.03 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.83 +0.02 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.69 +0.02 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.55 +0.02 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 +0.02 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 0.00 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 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 9.09 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.84 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.60 +0.06 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.35 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.11 +0.06 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.86 +0.06 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.61 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.37 +0.06 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.12 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.66 +0.07 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 +0.08 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.71 +0.08 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.25 +0.07 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.80 +0.07 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.37 +0.07 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 +0.06 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.55 +0.06 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.09 +0.04 30 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.74 +0.04 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.41 +0.04 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 2.10 +0.03 30 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.83 +0.09 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.58 +0.02 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 +0.02 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.99 +0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.38 +0.05 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.15 +0.06 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.67 +0.06 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.21 +0.06 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.76 +0.06 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.32 +0.06 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 +0.07 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.52 +0.11 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.11 +0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.72 +0.05 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.43 +0.08 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 3.12 +0.06 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.82 +0.05 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 +0.04 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 +0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.04 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.86 +0.04 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 +0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.50 +0.04 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 +0.03 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 0.00 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 +0.06 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.45 +0.06 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.06 +0.06 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.69 +0.05 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.34 +0.06 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.01 +0.05 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 +0.05 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.41 +0.05 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 +0.14 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.79 +0.05 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.63 +0.05 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.34 +0.04 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 +0.05 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 +0.04 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 +0.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.67 +0.04 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 - 33 0 0 -
TOTAL CALL 58 5,851 +6
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 140 0
30DEC25 16.00 P 0.30 0.30 0.30 0.18 -0.04 30 5 86 0
30DEC25 16.50 P 0.40 0.40 0.34 0.32 -0.07 29 32 259 -26
30DEC25 17.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 30 0
30DEC25 17.50 P 0.96 0.96 0.96 0.86 -0.07 30 5 29 +5
30DEC25 18.00 P 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.61 -0.07 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.06 -0.07 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.54 -0.06 30 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.08 -0.06 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.07 -0.08 73 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 31 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.38 -0.03 30 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.55 -0.06 30 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 0.80 -0.06 30 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 1.08 -0.07 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.44 -0.06 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.77 -0.06 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.17 -0.06 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.61 -0.06 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.07 -0.15 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.08 -0.09 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.03 -0.12 0 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 40 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 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.16 0.00 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.36 -0.03 30 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
26FEB26 16.50 P 0.72 0.72 0.72 0.72 -0.04 30 100 245 +100
26FEB26 17.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.58 -0.06 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.90 -0.04 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.28 -0.05 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.69 -0.06 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.13 -0.15 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.09 -0.11 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.06 -0.11 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.03 - 0 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 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 0.00 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 0.00 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.52 -0.01 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.69 -0.02 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.12 -0.03 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.40 -0.03 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.71 -0.03 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.05 -0.04 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.41 -0.05 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.80 -0.05 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.22 -0.13 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.18 -0.08 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.07 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.06 -0.11 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.07 -0.08 41 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 40 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 34 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 0.00 30 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 30 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 0.00 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 -0.01 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.59 -0.03 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 1.87 -0.04 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 -0.11 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.51 -0.09 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.91 -0.06 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.29 -0.05 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.07 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.49 -0.07 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.35 -0.07 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.24 -0.11 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.14 -0.08 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 0.00 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 -0.01 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.02 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.01 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 -0.05 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 -0.05 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.65 -0.05 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.98 -0.06 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 -0.09 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 -0.06 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 -0.06 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 -0.07 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 -0.07 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 -0.07 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 0.00 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 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 +0.04 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.03 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.02 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 -0.03 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.57 -0.05 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 -0.05 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 -0.07 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 -0.07 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 -0.06 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 -0.07 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.98 -0.14 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 -0.03 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.60 - 33 0 0 -
TOTAL PUT 142 4,972 +79
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$ 40.22
05DEC25 29.00 C 0.00 0.00 0.00 11.27 -0.45 219 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 10.28 -0.44 205 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 9.28 -0.45 185 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 8.28 -0.45 166 0 0 0
05DEC25 33.00 C 7.21 7.21 7.21 7.28 -0.45 147 15 15 +15
05DEC25 34.00 C 0.00 0.00 0.00 6.28 -0.45 128 0 0 0
05DEC25 35.00 C 0.00 0.00 0.00 5.28 -0.45 109 0 0 0
05DEC25 36.00 C 0.00 0.00 0.00 4.28 -0.45 91 0 0 0
05DEC25 37.00 C 0.00 0.00 0.00 3.29 -0.45 75 0 1 0
05DEC25 38.00 C 2.75 2.75 2.25 2.34 -0.41 65 99 71 +7
05DEC25 39.00 C 1.47 1.55 1.25 1.31 -0.44 39 47 176 -13
05DEC25 40.00 C 1.00 1.00 0.52 0.57 -0.43 37 504 570 +149
05DEC25 41.00 C 0.62 0.62 0.18 0.21 -0.26 42 607 1,266 -12
05DEC25 42.00 C 0.25 0.25 0.07 0.07 -0.13 46 918 1,666 +177
05DEC25 43.00 C 0.06 0.08 0.04 0.03 -0.06 53 207 1,628 +78
05DEC25 44.00 C 0.03 0.03 0.01 0.01 -0.03 56 194 710 +39
05DEC25 45.00 C 0.02 0.02 0.02 0.01 -0.01 68 25 836 +23
05DEC25 46.00 C 0.02 0.02 0.02 0.01 0.00 79 4 288 -4
05DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 810 0
05DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
05DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 180 0
05DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 9.28 -0.45 82 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 8.28 -0.45 73 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 7.28 -0.45 64 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 6.28 -0.45 55 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 5.28 -0.46 47 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 4.30 -0.47 42 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 3.36 -0.46 41 0 0 0
12DEC25 38.00 C 0.00 0.00 0.00 2.49 -0.44 40 30 30 +27
12DEC25 39.00 C 1.60 1.60 1.60 1.67 -0.42 36 2 5 +2
12DEC25 40.00 C 1.23 1.23 1.00 1.03 -0.35 35 24 233 +21
12DEC25 41.00 C 0.89 0.89 0.56 0.59 -0.26 36 442 472 +58
12DEC25 42.00 C 0.48 0.51 0.35 0.34 -0.17 37 290 679 +149
12DEC25 43.00 C 0.28 0.31 0.18 0.19 -0.12 39 60 694 +43
12DEC25 44.00 C 0.19 0.19 0.13 0.10 -0.10 40 13 242 +3
12DEC25 45.00 C 0.09 0.09 0.09 0.06 -0.06 43 1 171 +1
12DEC25 46.00 C 0.08 0.08 0.08 0.03 -0.05 43 10 95 +10
12DEC25 47.00 C 0.04 0.04 0.04 0.02 -0.03 46 15 31 +15
12DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 7 0
12DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC25 19.50 C 0.00 0.00 0.00 20.77 -0.48 93 0 12,626 0
30DEC25 20.00 C 0.00 0.00 0.00 20.25 -0.50 0 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 19.26 -0.49 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 18.26 -0.49 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 17.26 -0.50 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 16.24 -0.52 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.24 -0.55 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.25 -0.52 0 0 234 0
30DEC25 27.00 C 0.00 0.00 0.00 13.26 -0.51 0 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 12.26 -0.51 0 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 11.30 -0.47 50 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 10.28 -0.50 0 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 9.36 -0.39 52 0 12,108 0
30DEC25 32.00 C 0.00 0.00 0.00 8.32 -0.46 40 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 7.34 -0.47 38 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 6.38 -0.56 38 0 901 0
30DEC25 35.00 C 5.59 5.59 5.59 5.44 -0.46 37 2 1,434 -1
30DEC25 36.00 C 0.00 0.00 0.00 4.53 -0.45 35 0 2,173 0
30DEC25 37.00 C 4.14 4.14 3.82 3.79 -0.44 39 6 2,202 -3
30DEC25 38.00 C 3.28 3.29 2.80 2.97 -0.33 36 237 4,415 -50
30DEC25 39.00 C 2.33 2.33 2.15 2.13 -0.40 32 39 2,065 0
30DEC25 40.00 C 1.90 1.95 1.52 1.57 -0.32 32 1,404 8,950 +164
30DEC25 41.00 C 1.42 1.43 1.07 1.11 -0.24 32 776 7,680 +540
30DEC25 42.00 C 0.97 1.01 0.75 0.79 -0.17 33 1,623 4,875 -66
30DEC25 43.00 C 0.69 0.70 0.53 0.56 -0.12 34 696 5,800 +360
30DEC25 44.00 C 0.50 0.52 0.38 0.40 -0.08 35 786 5,546 +36
30DEC25 45.00 C 0.39 0.39 0.28 0.28 -0.04 36 1,026 12,065 +19
30DEC25 46.00 C 0.28 0.28 0.22 0.19 -0.02 36 438 10,179 +238
30DEC25 47.00 C 0.21 0.22 0.18 0.13 -0.01 37 146 26,105 +43
30DEC25 48.00 C 0.17 0.17 0.15 0.09 0.00 38 223 17,660 +15
30DEC25 49.00 C 0.14 0.14 0.12 0.06 0.00 38 23 3,411 +3
30DEC25 50.00 C 0.12 0.13 0.10 0.05 +0.01 40 2,322 32,264 +38
30DEC25 52.50 C 0.09 0.09 0.07 0.02 0.00 42 413 9,116 +200
30DEC25 55.00 C 0.06 0.06 0.05 0.01 0.00 44 242 22,136 +235
30DEC25 57.50 C 0.03 0.04 0.03 0.01 0.00 50 487 16,074 -258
30DEC25 60.00 C 0.03 0.03 0.03 0.01 0.00 55 47 25,409 -39
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9,059 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15,086 0
30DEC25 67.50 C 0.01 0.01 0.01 0.01 0.00 69 200 5,951 +200
30DEC25 70.00 C 0.01 0.01 0.01 0.01 0.00 74 200 7,732 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 11,572 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5,006 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 11.43 -0.37 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.46 -0.38 42 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.50 -0.38 41 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 8.54 -0.54 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.57 -0.48 36 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 6.67 -0.41 35 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 5.80 -0.40 35 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 5.03 -0.38 35 0 33 0
29JAN26 37.00 C 0.00 0.00 0.00 4.31 -0.29 36 0 570 0
29JAN26 38.00 C 0.00 0.00 0.00 3.58 -0.25 35 0 697 0
29JAN26 39.00 C 3.25 3.25 2.78 2.86 -0.32 33 23 294 -13
29JAN26 40.00 C 2.65 2.66 2.25 2.30 -0.29 33 184 2,169 0
29JAN26 41.00 C 2.13 2.13 1.80 1.86 -0.20 33 92 1,173 +1
29JAN26 42.00 C 1.75 1.75 1.45 1.49 -0.20 33 77 2,542 +50
29JAN26 43.00 C 1.30 1.30 1.17 1.20 -0.13 34 115 2,233 +4
29JAN26 44.00 C 1.04 1.04 0.94 0.97 -0.14 35 106 5,824 +1
29JAN26 45.00 C 0.92 0.92 0.79 0.78 -0.13 35 175 5,520 +8
29JAN26 46.00 C 0.71 0.75 0.64 0.61 -0.12 36 318 8,461 0
29JAN26 47.00 C 0.58 0.61 0.52 0.49 -0.11 36 139 4,371 -57
29JAN26 48.00 C 0.50 0.50 0.43 0.38 -0.11 37 46 778 +31
29JAN26 49.00 C 0.39 0.39 0.38 0.30 -0.10 37 10 1,223 +1
29JAN26 50.00 C 0.35 0.36 0.31 0.24 -0.08 38 275 6,404 +96
29JAN26 52.50 C 0.24 0.24 0.22 0.14 -0.06 39 20 1,798 +10
29JAN26 55.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 6,466 0
29JAN26 57.50 C 0.15 0.15 0.13 0.05 -0.03 42 7 3,141 0
29JAN26 60.00 C 0.10 0.11 0.10 0.03 -0.03 43 25 14,093 +1
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 4,452 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 4,476 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 309 0
26FEB26 29.00 C 0.00 0.00 0.00 11.57 -0.39 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.66 -0.42 42 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 9.68 -0.38 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.79 -0.39 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.87 -0.34 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.87 -0.52 32 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.05 -0.48 32 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 5.29 -0.45 33 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 4.58 -0.42 33 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 3.92 -0.49 32 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 3.36 -0.27 33 0 263 0
26FEB26 40.00 C 2.89 2.89 2.78 2.81 -0.28 33 142 2,215 -15
26FEB26 41.00 C 2.62 2.62 2.31 2.36 -0.23 33 377 2,422 +353
26FEB26 42.00 C 2.02 2.02 1.96 2.00 -0.18 33 98 3,141 -6
26FEB26 43.00 C 1.79 1.79 1.69 1.69 -0.14 34 136 1,221 +40
26FEB26 44.00 C 1.51 1.51 1.40 1.42 -0.13 34 110 3,154 -15
26FEB26 45.00 C 1.32 1.32 1.18 1.21 -0.11 35 26 13,896 -12
26FEB26 46.00 C 1.16 1.16 1.01 1.03 -0.09 36 116 2,675 -1
26FEB26 47.00 C 0.88 0.88 0.88 0.88 -0.06 37 100 828 +100
26FEB26 48.00 C 0.84 0.84 0.74 0.76 -0.02 37 22 1,141 +2
26FEB26 49.00 C 0.00 0.00 0.00 0.66 0.00 38 0 1,371 0
26FEB26 50.00 C 0.56 0.56 0.56 0.56 +0.01 39 5 1,720 +2
26FEB26 52.50 C 0.00 0.00 0.00 0.41 +0.05 41 0 1,230 0
26FEB26 55.00 C 0.31 0.32 0.31 0.30 +0.06 42 12 1,260 +12
26FEB26 57.50 C 0.28 0.28 0.25 0.22 +0.06 44 30 1,761 +30
26FEB26 60.00 C 0.00 0.00 0.00 0.17 +0.06 46 7 217 +7
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.06 48 0 453 0
26FEB26 65.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.09 +0.05 51 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.08 +0.05 53 0 113 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 +0.05 54 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 20.43 -0.39 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.55 -0.29 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.51 -0.52 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.54 -0.36 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.55 -0.54 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.63 -0.34 50 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 14.72 -0.29 50 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 13.76 -0.30 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 12.82 -0.29 46 0 104 0
30MAR26 29.00 C 0.00 0.00 0.00 11.87 -0.35 44 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 10.94 -0.35 42 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 9.94 -0.44 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.10 -0.39 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.24 -0.38 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 7.31 -0.43 35 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 6.55 -0.41 35 0 22,811 0
30MAR26 36.00 C 0.00 0.00 0.00 5.83 -0.58 35 0 3,206 0
30MAR26 37.00 C 0.00 0.00 0.00 5.32 -0.38 37 0 3,139 0
30MAR26 38.00 C 0.00 0.00 0.00 4.57 -0.32 35 0 1,709 0
30MAR26 39.00 C 0.00 0.00 0.00 3.97 -0.28 34 0 1,219 0
30MAR26 40.00 C 3.64 3.78 3.38 3.47 -0.24 34 431 8,056 +310
30MAR26 41.00 C 3.19 3.31 3.00 3.02 -0.21 35 247 2,045 +232
30MAR26 42.00 C 2.68 2.68 2.62 2.63 -0.19 35 213 5,110 -21
30MAR26 43.00 C 2.46 2.46 2.46 2.31 -0.15 35 2 4,228 +2
30MAR26 44.00 C 2.11 2.11 1.96 2.02 -0.13 36 237 3,550 +1
30MAR26 45.00 C 1.83 1.83 1.75 1.77 -0.06 36 20 9,300 0
30MAR26 46.00 C 1.55 1.55 1.55 1.56 -0.10 37 115 1,917 -20
30MAR26 47.00 C 0.00 0.00 0.00 1.37 -0.05 37 6 3,103 0
30MAR26 48.00 C 1.31 1.31 1.17 1.21 -0.05 38 123 9,474 -108
30MAR26 49.00 C 1.09 1.16 1.08 1.07 -0.02 38 5 8,993 +1
30MAR26 50.00 C 1.03 1.03 0.92 0.95 0.00 39 39 19,514 +34
30MAR26 52.50 C 0.77 0.77 0.71 0.70 +0.04 40 17 10,259 0
30MAR26 55.00 C 0.00 0.00 0.00 0.53 +0.06 41 0 26,620 0
30MAR26 57.50 C 0.00 0.00 0.00 0.40 +0.07 42 0 7,889 0
30MAR26 60.00 C 0.40 0.40 0.38 0.31 +0.07 44 780 24,599 -770
30MAR26 62.50 C 0.00 0.00 0.00 0.25 +0.08 45 0 5,726 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 +0.07 46 0 8,871 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 +0.06 47 0 5,386 0
30MAR26 70.00 C 0.00 0.00 0.00 0.14 +0.07 49 0 13,841 0
30MAR26 72.50 C 0.16 0.16 0.16 0.12 +0.06 50 85 3,667 -85
30MAR26 75.00 C 0.00 0.00 0.00 0.10 +0.05 51 0 3,393 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 +0.05 52 0 1,334 0
30MAR26 80.00 C 0.11 0.11 0.11 0.08 +0.05 54 55 5,816 -55
30MAR26 82.50 C 0.00 0.00 0.00 0.07 +0.05 55 0 424 0
30MAR26 85.00 C 0.09 0.09 0.09 0.06 +0.05 55 40 432 -30
30MAR26 87.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 20.73 -0.45 52 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.78 -0.38 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.83 -0.38 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.92 -0.35 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.98 -0.35 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.35 -0.04 53 0 174 0
29JUN26 26.00 C 0.00 0.00 0.00 15.09 -0.44 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 14.21 -0.42 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.29 -0.42 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 12.41 -0.36 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 11.63 -0.53 41 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 10.77 -0.31 39 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 9.92 -0.34 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.15 -0.33 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.44 -0.28 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 7.72 -0.27 37 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 7.11 -0.38 37 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 6.49 -0.24 37 0 17 0
29JUN26 38.00 C 6.19 6.19 6.19 5.90 -0.24 36 1 2,847 +1
29JUN26 39.00 C 0.00 0.00 0.00 5.35 -0.24 36 0 60 0
29JUN26 40.00 C 5.02 5.02 4.75 4.98 -0.10 37 19 1,182 +11
29JUN26 41.00 C 4.59 4.59 4.30 4.42 -0.18 36 144 413 +82
29JUN26 42.00 C 0.00 0.00 0.00 3.96 -0.21 36 0 1,189 0
29JUN26 43.00 C 0.00 0.00 0.00 3.61 -0.19 36 0 1,651 0
29JUN26 44.00 C 0.00 0.00 0.00 3.28 -0.18 36 0 1,061 0
29JUN26 45.00 C 3.19 3.19 3.00 3.00 -0.15 37 8 11,327 +1
29JUN26 46.00 C 0.00 0.00 0.00 2.73 -0.18 37 0 984 0
29JUN26 47.00 C 0.00 0.00 0.00 2.46 -0.18 37 0 1,198 0
29JUN26 48.00 C 2.40 2.42 2.24 2.22 -0.20 37 812 1,367 +712
29JUN26 49.00 C 0.00 0.00 0.00 2.01 -0.20 37 0 1,013 0
29JUN26 50.00 C 1.92 1.92 1.90 1.81 -0.22 37 11 14,183 0
29JUN26 52.50 C 0.00 0.00 0.00 1.40 -0.21 38 0 3,673 0
29JUN26 55.00 C 1.36 1.40 1.30 1.08 -0.20 38 26 6,672 +2
29JUN26 57.50 C 1.13 1.13 1.13 0.83 -0.19 38 36 3,199 -36
29JUN26 60.00 C 0.89 0.94 0.89 0.64 -0.18 38 138 22,728 +138
29JUN26 62.50 C 0.00 0.00 0.00 0.50 -0.17 39 0 2,886 0
29JUN26 65.00 C 0.71 0.71 0.71 0.39 -0.16 39 5 11,825 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.14 39 0 2,892 0
29JUN26 70.00 C 0.52 0.52 0.52 0.24 -0.13 40 40 14,997 +40
29JUN26 72.50 C 0.00 0.00 0.00 0.19 -0.12 40 0 1,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 1,920 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 -0.10 40 0 1,474 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.09 41 0 1,534 0
29JUN26 82.50 C 0.32 0.32 0.32 0.08 -0.08 41 4 1,255 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.07 42 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 228 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.06 43 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.06 42 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 224 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 21.04 -0.39 50 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 20.12 -0.38 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.19 -0.55 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.30 -0.44 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.37 -0.45 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.48 -0.45 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 15.60 -0.45 43 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 14.74 -0.44 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 13.90 -0.37 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 13.10 -0.41 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.61 -0.28 43 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 11.50 -0.35 39 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 10.75 -0.49 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 10.02 -0.39 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 9.32 -0.33 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.66 -0.31 37 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.03 -0.35 37 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 7.53 -0.19 37 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 7.17 -0.11 39 0 1,136 0
29SEP26 39.00 C 0.00 0.00 0.00 6.42 -0.33 37 0 156 0
29SEP26 40.00 C 6.44 6.44 5.87 6.02 -0.42 37 10 699 +10
29SEP26 41.00 C 0.00 0.00 0.00 5.48 -0.26 37 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 5.08 -0.28 37 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 4.70 -0.24 37 0 402 0
29SEP26 44.00 C 0.00 0.00 0.00 4.36 -0.21 37 0 2,477 0
29SEP26 45.00 C 0.00 0.00 0.00 4.07 -0.19 37 0 762 0
29SEP26 46.00 C 0.00 0.00 0.00 3.77 -0.19 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 3.51 -0.17 38 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 3.25 -0.02 38 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 3.04 -0.16 38 0 527 0
29SEP26 50.00 C 2.84 2.84 2.84 2.87 -0.11 38 8 7,648 +8
29SEP26 52.50 C 0.00 0.00 0.00 2.41 -0.05 39 0 1,042 0
29SEP26 55.00 C 2.19 2.21 2.05 2.03 0.00 39 252 4,379 +95
29SEP26 57.50 C 0.00 0.00 0.00 1.71 +0.03 40 0 373 0
29SEP26 60.00 C 1.60 1.63 1.60 1.45 +0.05 40 429 5,103 +429
29SEP26 62.50 C 0.00 0.00 0.00 1.24 +0.08 41 0 407 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 +0.09 41 0 1,655 0
29SEP26 67.50 C 0.00 0.00 0.00 0.91 +0.10 42 0 295 0
29SEP26 70.00 C 0.00 0.00 0.00 0.79 +0.11 42 0 487 0
29SEP26 72.50 C 0.00 0.00 0.00 0.69 +0.12 43 0 203 0
29SEP26 75.00 C 0.75 0.77 0.72 0.61 +0.13 43 5 983 +3
29SEP26 77.50 C 0.00 0.00 0.00 0.54 +0.13 44 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 +0.13 44 0 545 0
29SEP26 82.50 C 0.00 0.00 0.00 0.42 +0.12 44 0 888 0
29SEP26 85.00 C 0.00 0.00 0.00 0.38 +0.12 45 0 282 0
30DEC26 31.00 C 0.00 0.00 0.00 12.29 -0.42 40 0 0 0
30DEC26 32.00 C 11.50 11.50 11.50 11.49 -0.41 39 6 30 0
30DEC26 33.00 C 0.00 0.00 0.00 10.80 -0.24 38 0 8 0
30DEC26 34.00 C 0.00 0.00 0.00 10.13 -0.34 38 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 9.50 -0.39 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 8.91 -0.30 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 8.35 -0.37 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.81 -0.34 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.30 -0.32 37 0 0 0
30DEC26 40.00 C 7.10 7.10 6.80 7.09 -0.31 38 8 3 +2
30DEC26 41.00 C 0.00 0.00 0.00 6.51 -0.20 37 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 6.04 -0.27 37 0 0 0
30DEC26 43.00 C 5.67 5.67 5.67 5.67 -0.29 37 36 36 +36
30DEC26 44.00 C 0.00 0.00 0.00 5.30 -0.30 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 4.99 -0.25 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.69 -0.22 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.41 -0.21 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.14 -0.19 38 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 -0.19 38 0 0 0
30DEC26 50.00 C 3.81 3.81 3.65 3.73 -0.07 38 5 55 +5
TOTAL CALL 22,054 866,717 +4,122
05DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
05DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
05DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
05DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
05DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 213 0
05DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 423 0
05DEC25 38.00 P 0.02 0.04 0.02 0.04 +0.01 50 34 505 -9
05DEC25 39.00 P 0.10 0.10 0.09 0.12 +0.02 44 677 828 -77
05DEC25 40.00 P 0.45 0.45 0.18 0.34 +0.04 37 672 764 -89
05DEC25 41.00 P 0.75 0.95 0.61 0.95 +0.20 38 80 744 +1
05DEC25 42.00 P 1.87 1.87 1.83 1.83 +0.36 43 32 159 +2
05DEC25 43.00 P 2.38 2.38 2.35 2.80 +0.44 51 22 50 -2
05DEC25 44.00 P 0.00 0.00 0.00 3.78 +0.45 0 0 12 0
05DEC25 45.00 P 0.00 0.00 0.00 4.78 +0.46 0 0 13 -22
05DEC25 46.00 P 0.00 0.00 0.00 5.78 +0.48 0 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 6.78 +0.48 0 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 7.78 +0.48 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 8.78 +0.48 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 9.78 +0.48 0 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 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 0.02 +0.01 51 0 20 0
12DEC25 35.00 P 0.03 0.03 0.03 0.03 +0.01 46 25 28 +25
12DEC25 36.00 P 0.06 0.06 0.06 0.06 +0.02 44 63 287 +63
12DEC25 37.00 P 0.10 0.10 0.10 0.11 +0.02 40 1 48 +1
12DEC25 38.00 P 0.15 0.21 0.15 0.22 +0.03 38 86 316 +32
12DEC25 39.00 P 0.30 0.42 0.30 0.41 +0.06 36 212 282 -35
12DEC25 40.00 P 0.59 0.79 0.55 0.73 +0.08 33 51 954 +36
12DEC25 41.00 P 1.05 1.40 1.00 1.31 +0.20 34 47 226 +7
12DEC25 42.00 P 1.68 2.17 1.68 2.05 +0.27 35 976 79 +60
12DEC25 43.00 P 0.00 0.00 0.00 2.91 +0.34 37 2 2 +2
12DEC25 44.00 P 0.00 0.00 0.00 3.85 +0.39 40 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 4.81 +0.42 41 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 5.79 +0.44 43 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 6.78 +0.46 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 7.81 +0.50 60 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 8.84 +0.45 71 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 9.78 +0.33 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 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 86 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 68 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.03 0.02 0.01 0.00 44 59 2,824 +27
30DEC25 31.00 P 0.04 0.04 0.04 0.02 +0.01 43 5 13,634 0
30DEC25 32.00 P 0.06 0.06 0.06 0.03 +0.01 41 4 2,770 -3
30DEC25 33.00 P 0.08 0.08 0.08 0.05 +0.01 39 3 3,663 -3
30DEC25 34.00 P 0.11 0.12 0.11 0.08 +0.01 38 40 3,322 +5
30DEC25 35.00 P 0.15 0.17 0.15 0.14 +0.02 37 29 7,592 0
30DEC25 36.00 P 0.22 0.25 0.20 0.24 +0.04 36 65 7,470 -11
30DEC25 37.00 P 0.33 0.38 0.31 0.36 +0.03 34 467 8,951 +354
30DEC25 38.00 P 0.46 0.57 0.44 0.57 +0.05 33 1,022 11,795 +595
30DEC25 39.00 P 0.74 0.87 0.66 0.84 +0.09 32 1,317 7,644 +689
30DEC25 40.00 P 1.05 1.28 0.98 1.25 +0.17 32 1,837 22,897 +665
30DEC25 41.00 P 1.50 1.85 1.44 1.80 +0.22 32 1,360 8,864 +583
30DEC25 42.00 P 2.12 2.49 2.06 2.46 +0.33 32 165 11,227 +136
30DEC25 43.00 P 2.80 3.20 2.80 3.17 +0.29 31 51 8,877 +1
30DEC25 44.00 P 3.59 4.17 3.59 3.98 +0.33 30 163 9,685 +121
30DEC25 45.00 P 4.59 5.00 4.59 5.12 +0.64 41 561 28,282 -1
30DEC25 46.00 P 0.00 0.00 0.00 5.90 +0.47 36 0 7,018 0
30DEC25 47.00 P 6.75 6.80 6.75 6.84 +0.28 37 102 14,014 -30
30DEC25 48.00 P 7.23 7.90 7.23 7.87 +0.32 43 618 14,501 -56
30DEC25 49.00 P 0.00 0.00 0.00 8.84 +0.45 44 0 7,096 0
30DEC25 50.00 P 0.00 0.00 0.00 9.84 +0.27 48 0 12,702 0
30DEC25 52.50 P 0.00 0.00 0.00 12.33 +0.38 55 400 6,216 -400
30DEC25 55.00 P 0.00 0.00 0.00 14.78 +0.48 0 0 11,674 -698
30DEC25 57.50 P 16.80 17.20 16.72 17.34 +0.47 71 920 2,684 -295
30DEC25 60.00 P 19.70 19.78 19.70 19.84 +0.39 78 150 1,550 -135
30DEC25 62.50 P 0.00 0.00 0.00 22.34 +0.39 84 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 24.83 +0.38 89 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 27.33 +0.38 95 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.83 +0.38 101 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.33 +0.45 106 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.83 +0.38 111 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.33 +0.38 116 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.83 +0.38 121 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 42.33 +0.45 125 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.83 +0.45 130 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 47.33 +0.45 134 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.83 +0.45 138 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 52.33 +0.45 142 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.83 +0.38 146 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 57.33 +0.45 150 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.83 +0.45 154 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 62.33 +0.45 157 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.83 +0.38 161 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 67.33 +0.45 164 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.83 +0.45 168 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 380 0
29JAN26 30.00 P 0.12 0.12 0.11 0.05 +0.02 38 20 781 +11
29JAN26 31.00 P 0.15 0.15 0.15 0.08 +0.03 37 40 560 +40
29JAN26 32.00 P 0.18 0.20 0.18 0.12 +0.04 36 13 1,021 +9
29JAN26 33.00 P 0.23 0.25 0.23 0.19 +0.05 36 52 866 -15
29JAN26 34.00 P 0.31 0.33 0.31 0.29 +0.07 36 60 1,406 -4
29JAN26 35.00 P 0.39 0.44 0.38 0.42 +0.08 35 354 8,812 +343
29JAN26 36.00 P 0.54 0.56 0.54 0.59 +0.09 35 188 9,067 +75
29JAN26 37.00 P 0.72 0.80 0.70 0.79 +0.08 33 148 4,403 +40
29JAN26 38.00 P 0.94 1.08 0.91 1.07 +0.10 33 391 6,573 +363
29JAN26 39.00 P 1.28 1.43 1.23 1.43 +0.14 32 572 4,036 +180
29JAN26 40.00 P 1.65 1.83 1.60 1.87 +0.19 32 740 6,380 +339
29JAN26 41.00 P 2.15 2.38 2.13 2.40 +0.20 32 187 4,682 -30
29JAN26 42.00 P 3.10 3.10 3.10 3.06 +0.26 33 5 7,728 +5
29JAN26 43.00 P 0.00 0.00 0.00 3.77 +0.31 33 0 12,575 0
29JAN26 44.00 P 4.43 4.60 4.43 4.55 +0.36 34 2 4,208 +2
29JAN26 45.00 P 0.00 0.00 0.00 5.45 +0.46 37 0 1,857 0
29JAN26 46.00 P 0.00 0.00 0.00 6.23 +0.31 36 0 2,522 0
29JAN26 47.00 P 0.00 0.00 0.00 7.07 +0.41 35 0 4,313 0
29JAN26 48.00 P 0.00 0.00 0.00 7.99 +0.29 36 0 1,385 0
29JAN26 49.00 P 0.00 0.00 0.00 8.97 +0.50 38 0 1,583 0
29JAN26 50.00 P 0.00 0.00 0.00 9.94 +0.37 40 0 4,150 0
29JAN26 52.50 P 0.00 0.00 0.00 12.33 +0.38 41 0 1,007 0
29JAN26 55.00 P 0.00 0.00 0.00 14.84 +0.39 47 0 480 0
29JAN26 57.50 P 0.00 0.00 0.00 17.34 +0.47 52 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 19.84 +0.39 57 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 22.34 +0.39 62 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.84 +0.39 67 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 27.33 +0.38 70 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.83 +0.38 74 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 32.33 +0.38 78 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.83 +0.38 82 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 37.33 +0.38 85 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.83 +0.38 89 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 42.33 +0.38 92 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.83 +0.38 96 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 124 0
26FEB26 30.00 P 0.21 0.21 0.21 0.07 -0.02 33 1 283 +1
26FEB26 31.00 P 0.25 0.25 0.25 0.11 -0.02 33 45 205 -32
26FEB26 32.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 213 0
26FEB26 33.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 954 0
26FEB26 34.00 P 0.47 0.52 0.47 0.42 -0.01 33 18 1,469 +1
26FEB26 35.00 P 0.62 0.68 0.62 0.60 0.00 33 3 2,001 +1
26FEB26 36.00 P 0.78 0.82 0.78 0.84 +0.05 33 155 3,007 +140
26FEB26 37.00 P 0.98 1.14 0.98 1.10 +0.08 33 224 14,800 -15
26FEB26 38.00 P 1.27 1.42 1.26 1.42 +0.11 32 630 3,522 +520
26FEB26 39.00 P 1.61 1.82 1.60 1.81 +0.15 32 280 1,781 +160
26FEB26 40.00 P 2.07 2.27 2.03 2.28 +0.18 32 256 8,536 +46
26FEB26 41.00 P 0.00 0.00 0.00 2.83 +0.23 32 0 3,893 0
26FEB26 42.00 P 3.15 3.36 3.15 3.46 +0.27 33 108 7,203 +23
26FEB26 43.00 P 0.00 0.00 0.00 4.20 +0.35 34 0 2,945 0
26FEB26 44.00 P 0.00 0.00 0.00 4.96 +0.39 35 0 629 0
26FEB26 45.00 P 0.00 0.00 0.00 5.73 +0.41 35 0 173 0
26FEB26 46.00 P 0.00 0.00 0.00 6.55 +0.43 36 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 7.41 +0.47 37 30 46 +30
26FEB26 48.00 P 0.00 0.00 0.00 8.27 +0.38 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 9.16 +0.48 37 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 10.07 +0.33 38 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 12.37 +0.31 37 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 14.84 +0.39 41 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 17.34 +0.47 45 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.84 +0.39 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.34 +0.39 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.84 +0.39 57 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 27.33 +0.38 60 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.83 +0.38 64 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 32.33 +0.38 67 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.83 +0.38 70 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 37.33 +0.38 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.83 +0.38 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 36 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 37 0 188 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 36 0 362 0
30MAR26 28.00 P 0.24 0.24 0.24 0.09 0.00 36 6 268 -6
30MAR26 29.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 298 0
30MAR26 30.00 P 0.36 0.36 0.36 0.20 0.00 35 4 611 -4
30MAR26 31.00 P 0.44 0.44 0.44 0.30 +0.02 35 57 806 +50
30MAR26 32.00 P 0.54 0.54 0.54 0.42 +0.03 35 1 1,433 -1
30MAR26 33.00 P 0.68 0.69 0.68 0.57 +0.03 35 3 6,954 +3
30MAR26 34.00 P 0.82 0.83 0.82 0.77 +0.05 35 22 7,115 +16
30MAR26 35.00 P 1.02 1.02 1.01 1.01 +0.07 35 97 27,424 +51
30MAR26 36.00 P 1.18 1.30 1.18 1.28 +0.09 35 1,294 3,849 +777
30MAR26 37.00 P 1.51 1.59 1.44 1.58 +0.11 35 102 6,874 0
30MAR26 38.00 P 1.81 1.91 1.81 1.94 +0.15 34 466 6,374 +462
30MAR26 39.00 P 2.21 2.35 2.17 2.35 +0.17 34 231 5,611 +230
30MAR26 40.00 P 2.67 2.80 2.58 2.82 +0.19 34 765 22,992 +400
30MAR26 41.00 P 3.12 3.41 3.12 3.37 +0.17 34 326 5,690 0
30MAR26 42.00 P 3.84 3.84 3.84 4.00 +0.26 35 11 17,817 0
30MAR26 43.00 P 0.00 0.00 0.00 4.66 +0.29 35 0 4,311 0
30MAR26 44.00 P 0.00 0.00 0.00 5.40 +0.34 36 0 9,161 0
30MAR26 45.00 P 0.00 0.00 0.00 6.18 +0.39 36 0 6,112 0
30MAR26 46.00 P 0.00 0.00 0.00 6.95 +0.41 37 0 2,568 0
30MAR26 47.00 P 0.00 0.00 0.00 7.82 +0.40 38 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 8.42 +0.16 35 0 7,685 0
30MAR26 49.00 P 0.00 0.00 0.00 9.46 +0.31 38 0 5,732 0
30MAR26 50.00 P 0.00 0.00 0.00 10.34 +0.37 38 0 11,565 0
30MAR26 52.50 P 0.00 0.00 0.00 12.37 +0.31 33 0 7,199 0
30MAR26 55.00 P 0.00 0.00 0.00 14.95 +0.37 40 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 17.39 +0.48 42 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 19.84 +0.39 44 725 4,402 0
30MAR26 62.50 P 0.00 0.00 0.00 22.34 +0.39 48 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.84 +0.39 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.33 +0.38 54 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 29.83 +0.38 57 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 32.33 +0.38 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.83 +0.38 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.33 +0.38 65 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.86 +0.41 70 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 42.33 +0.38 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.83 +0.38 73 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 47.33 +0.38 75 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.83 +0.38 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 52.33 +0.38 80 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.83 +0.38 82 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 57.33 +0.38 84 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.83 +0.38 86 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 62.33 +0.38 88 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.83 +0.38 90 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 67.33 +0.38 92 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.83 +0.38 94 0 0 0
29JUN26 20.00 P 0.14 0.14 0.14 0.04 +0.02 42 2 122 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.06 40 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.08 40 0 355 0
29JUN26 26.00 P 0.40 0.40 0.40 0.28 +0.10 40 50 111 +50
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.13 39 0 16 0
29JUN26 28.00 P 0.54 0.54 0.54 0.48 +0.14 39 100 223 +100
29JUN26 29.00 P 0.64 0.64 0.64 0.62 +0.17 39 25 217 +25
29JUN26 30.00 P 0.00 0.00 0.00 0.77 +0.17 39 0 872 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 +0.18 38 0 477 0
29JUN26 32.00 P 1.10 1.10 1.10 1.13 +0.17 38 100 666 0
29JUN26 33.00 P 1.29 1.29 1.29 1.34 +0.15 37 100 1,163 +5
29JUN26 34.00 P 1.52 1.55 1.52 1.59 +0.14 37 168 4,937 +68
29JUN26 35.00 P 1.79 1.84 1.79 1.89 +0.13 37 149 3,388 +49
29JUN26 36.00 P 2.04 2.21 2.04 2.20 +0.14 36 1,129 2,386 +613
29JUN26 37.00 P 2.46 2.53 2.42 2.57 +0.17 36 181 6,843 +81
29JUN26 38.00 P 2.82 2.82 2.81 2.95 +0.17 36 21 6,207 +15
29JUN26 39.00 P 3.24 3.38 3.24 3.39 +0.17 35 258 2,485 +163
29JUN26 40.00 P 3.76 3.89 3.74 3.89 +0.19 35 186 10,312 -49
29JUN26 41.00 P 4.28 4.29 4.28 4.44 +0.21 35 17 2,517 -13
29JUN26 42.00 P 4.92 4.92 4.87 5.02 +0.24 35 1,154 2,410 +824
29JUN26 43.00 P 0.00 0.00 0.00 5.63 +0.22 35 0 646 0
29JUN26 44.00 P 0.00 0.00 0.00 6.23 -0.03 35 0 1,993 0
29JUN26 45.00 P 0.00 0.00 0.00 6.82 +0.13 34 0 18,162 0
29JUN26 46.00 P 0.00 0.00 0.00 7.66 +0.32 35 0 905 0
29JUN26 47.00 P 0.00 0.00 0.00 8.76 +0.33 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.99 +0.27 34 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.96 +0.32 36 0 686 0
29JUN26 50.00 P 0.00 0.00 0.00 10.91 +0.46 37 0 4,836 0
29JUN26 52.50 P 13.09 13.09 13.09 12.88 +0.34 36 2 2,396 0
29JUN26 55.00 P 0.00 0.00 0.00 15.05 +0.33 35 0 3,061 0
29JUN26 57.50 P 17.27 17.27 17.27 17.54 +0.27 38 1 967 +1
29JUN26 60.00 P 0.00 0.00 0.00 19.92 +0.34 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 22.34 +0.39 39 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.84 +0.39 42 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 27.34 +0.39 44 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.83 +0.38 47 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 32.33 +0.38 49 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 34.83 +0.38 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.33 +0.38 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.86 +0.41 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.33 +0.38 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.83 +0.38 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.33 +0.38 62 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.83 +0.38 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.33 +0.38 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.83 +0.38 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 57.33 +0.38 69 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.83 +0.38 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 62.33 +0.38 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.83 +0.38 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 67.33 +0.38 75 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.83 +0.38 77 0 0 0
29SEP26 20.00 P 0.27 0.27 0.27 0.12 +0.05 42 2 382 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.06 42 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.08 42 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.10 41 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.10 41 0 7 0
29SEP26 25.00 P 0.57 0.57 0.57 0.49 +0.12 41 20 93 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.13 41 0 172 0
29SEP26 27.00 P 0.77 0.77 0.76 0.75 +0.15 40 100 279 +100
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.15 40 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 +0.15 40 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 1.25 +0.12 39 0 1,238 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 +0.11 38 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.70 +0.08 38 0 1,090 0
29SEP26 33.00 P 1.88 1.97 1.88 1.97 +0.09 38 230 590 +30
29SEP26 34.00 P 2.12 2.14 2.12 2.27 +0.12 37 145 488 +145
29SEP26 35.00 P 2.45 2.53 2.45 2.58 +0.12 37 142 2,172 +34
29SEP26 36.00 P 2.77 2.89 2.77 2.95 +0.11 37 231 3,617 +116
29SEP26 37.00 P 3.13 3.29 3.13 3.32 +0.13 36 191 3,961 +190
29SEP26 38.00 P 3.75 3.75 3.69 3.72 +0.12 36 46 2,024 +44
29SEP26 39.00 P 0.00 0.00 0.00 4.19 +0.14 36 0 3,799 0
29SEP26 40.00 P 4.60 4.73 4.60 4.72 +0.17 36 7 2,796 +6
29SEP26 41.00 P 0.00 0.00 0.00 5.25 +0.17 36 0 1,101 0
29SEP26 42.00 P 5.71 5.71 5.71 5.84 +0.20 36 90 926 +90
29SEP26 43.00 P 0.00 0.00 0.00 6.43 +0.18 36 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 7.12 +0.27 36 0 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 7.80 +0.24 37 0 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 8.56 +0.24 37 0 567 0
29SEP26 47.00 P 0.00 0.00 0.00 9.30 +0.25 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.01 +0.22 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.48 -0.08 35 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 11.58 +0.24 38 0 4,005 0
29SEP26 52.50 P 0.00 0.00 0.00 13.64 +0.28 38 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.77 +0.38 39 0 456 0
29SEP26 57.50 P 0.00 0.00 0.00 17.96 +0.32 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.19 +0.32 39 0 258 0
29SEP26 62.50 P 0.00 0.00 0.00 22.94 +0.79 44 0 2,179 0
29SEP26 65.00 P 0.00 0.00 0.00 24.88 +0.37 39 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 27.34 +0.39 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.83 +0.38 42 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 32.34 +0.39 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.83 +0.38 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.33 +0.38 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.86 +0.41 51 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 42.33 +0.38 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.83 +0.38 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.89 +0.07 38 0 0 0
30DEC26 32.00 P 2.13 2.18 2.13 2.16 +0.08 38 48 66 +10
30DEC26 33.00 P 0.00 0.00 0.00 2.46 +0.07 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 +0.10 37 0 125 0
30DEC26 35.00 P 0.00 0.00 0.00 3.13 +0.10 37 0 40 0
30DEC26 36.00 P 3.42 3.42 3.36 3.52 +0.11 37 17 38 +17
30DEC26 37.00 P 0.00 0.00 0.00 3.92 +0.11 37 0 45 0
30DEC26 38.00 P 4.19 4.34 4.19 4.36 +0.13 36 106 139 +96
30DEC26 39.00 P 4.79 4.79 4.79 4.85 +0.14 36 1 1 +1
30DEC26 40.00 P 5.38 5.38 5.35 5.36 +0.15 36 3 271 +3
30DEC26 41.00 P 0.00 0.00 0.00 5.91 +0.16 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.50 +0.17 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.10 +0.21 37 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 7.74 +0.20 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.40 +0.20 37 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 9.16 +0.22 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.88 +0.26 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.62 +0.23 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.38 +0.28 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.13 +0.27 38 0 0 0
TOTAL PUT 25,972 759,312 +8,568
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$ 18.08
30DEC25 3.90 C 0.00 0.00 0.00 14.19 +0.52 178 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.09 +0.52 171 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.99 +0.52 163 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.89 +0.52 151 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.79 +0.52 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.69 +0.52 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.59 +0.52 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.49 +0.52 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.39 +0.52 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.29 +0.52 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.19 +0.52 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.09 +0.52 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.84 +0.52 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.59 +0.52 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.34 +0.52 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.09 +0.52 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.84 +0.51 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.60 +0.52 141 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.35 +0.52 134 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.10 +0.42 127 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.85 +0.52 121 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.60 +0.52 114 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.35 +0.52 107 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.10 +0.52 100 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.85 +0.52 91 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.60 +0.52 76 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.35 +0.52 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.10 +0.54 0 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 8.85 +0.52 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.60 +0.52 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.35 +0.52 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.10 +0.52 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.60 +0.51 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.11 +0.52 71 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.61 +0.49 63 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.11 +0.52 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.61 +0.51 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.12 +0.52 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.63 +0.51 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.14 +0.57 51 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.61 +0.52 0 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.21 +0.55 51 0 16 0
30DEC25 15.50 C 0.00 0.00 0.00 2.77 +0.51 51 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.29 +0.40 45 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.96 +0.40 50 0 59 0
30DEC25 17.00 C 1.50 1.52 1.50 1.59 +0.33 48 2 22 0
30DEC25 17.50 C 1.20 1.40 1.09 1.30 +0.28 49 35 62 +24
30DEC25 18.00 C 0.95 1.07 0.92 1.05 +0.22 50 11 19 -5
30DEC25 18.50 C 0.94 0.94 0.82 0.84 +0.19 51 5 53 0
30DEC25 19.00 C 0.64 0.75 0.64 0.68 +0.19 52 8 64 -4
30DEC25 19.50 C 0.51 0.59 0.50 0.52 +0.15 52 13 24 +5
30DEC25 20.00 C 0.43 0.46 0.40 0.39 +0.12 52 21 38 +7
30DEC25 21.00 C 0.25 0.35 0.25 0.21 +0.07 51 18 47 +15
30DEC25 22.00 C 0.24 0.24 0.24 0.11 +0.04 52 1 16 -1
30DEC25 23.00 C 0.11 0.14 0.11 0.06 +0.02 53 3 7 +2
30DEC25 24.00 C 0.09 0.10 0.09 0.03 +0.01 53 4 18 +1
29JAN26 10.00 C 0.00 0.00 0.00 8.13 +0.55 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.60 +0.48 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.11 +0.43 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.61 +0.43 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.12 +0.47 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.61 +0.43 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.12 +0.52 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.68 +0.54 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.26 +0.54 47 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.81 +0.49 46 0 0 0
29JAN26 15.00 C 3.40 3.40 3.40 3.40 +0.45 47 1 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.01 +0.39 47 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.64 +0.37 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.33 +0.36 49 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.03 +0.31 49 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.76 +0.28 50 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 1.52 +0.23 50 0 15 0
29JAN26 18.50 C 1.30 1.46 1.30 1.32 +0.20 51 6 7 +3
29JAN26 19.00 C 0.00 0.00 0.00 1.15 +0.21 52 0 3 0
29JAN26 19.50 C 0.00 0.00 0.00 0.97 +0.18 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.82 +0.17 52 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.57 +0.12 52 0 2 0
29JAN26 22.00 C 0.50 0.50 0.50 0.39 +0.09 52 2 2 +2
29JAN26 23.00 C 0.00 0.00 0.00 0.26 +0.06 51 0 3 0
29JAN26 24.00 C 0.31 0.32 0.31 0.17 +0.04 51 2 8 +2
26FEB26 11.00 C 0.00 0.00 0.00 7.11 +0.34 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.15 +0.35 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.67 +0.34 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.20 +0.50 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.77 +0.48 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.35 +0.46 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.94 +0.42 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.61 +0.44 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.22 +0.32 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.90 +0.33 47 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.62 +0.37 49 0 0 0
26FEB26 17.00 C 2.14 2.14 2.14 2.31 +0.31 48 1 19 +1
26FEB26 17.50 C 0.00 0.00 0.00 2.05 +0.26 49 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.84 +0.22 50 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.65 +0.22 51 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 1.46 +0.22 51 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.30 +0.22 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.13 +0.20 51 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.86 +0.17 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.64 +0.13 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.47 +0.10 51 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.34 +0.07 51 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 14.20 +0.44 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.12 +0.52 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.02 +0.45 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.92 +0.45 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.82 +0.45 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.69 +0.42 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.62 +0.44 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.50 +0.42 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.40 +0.42 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.29 +0.48 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.25 +0.47 102 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.15 +0.48 99 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.84 +0.41 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.60 +0.42 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.34 +0.41 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.10 +0.48 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.84 +0.39 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.60 +0.40 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.36 +0.53 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.13 +0.42 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.88 +0.54 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.62 +0.48 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.37 +0.52 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.16 +0.58 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.89 +0.42 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.63 +0.48 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.41 +0.48 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.12 +0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.96 +0.55 60 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.65 +0.39 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.47 +0.46 56 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.18 +0.41 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.66 +0.39 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 7.18 +0.41 0 0 8 0
30MAR26 11.50 C 0.00 0.00 0.00 6.76 +0.45 47 0 9 0
30MAR26 12.00 C 0.00 0.00 0.00 6.30 +0.48 47 0 7 0
30MAR26 12.50 C 0.00 0.00 0.00 5.82 +0.49 44 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 5.32 +0.41 40 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.98 +0.49 47 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.55 +0.29 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.24 +0.47 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.85 +0.40 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.51 +0.34 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.21 +0.36 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.92 +0.32 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.66 +0.31 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.41 +0.27 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.19 +0.24 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.00 +0.23 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.82 +0.21 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.66 +0.22 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.51 +0.22 53 0 0 0
30MAR26 21.00 C 1.21 1.21 1.21 1.21 +0.19 53 11 11 +11
30MAR26 22.00 C 0.00 0.00 0.00 0.96 +0.16 52 0 0 0
30MAR26 23.00 C 0.97 0.97 0.97 0.76 +0.13 52 1 1 +1
30MAR26 24.00 C 0.77 0.77 0.77 0.60 +0.11 52 1 2 +1
29JUN26 4.60 C 0.00 0.00 0.00 13.56 +0.46 68 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.46 +0.48 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.36 +0.47 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.26 +0.48 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.16 +0.49 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.92 +0.49 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.67 +0.49 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.43 +0.50 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.18 +0.45 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.94 +0.49 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.69 +0.49 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.45 +0.55 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.20 +0.49 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.96 +0.58 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.72 +0.58 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.48 +0.58 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.16 +0.50 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.89 +0.34 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.63 +0.48 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.41 +0.47 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.13 +0.39 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.96 +0.49 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.78 +0.52 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.55 +0.54 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.31 +0.50 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.76 +0.46 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.31 +0.41 37 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.89 +0.43 42 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.49 +0.42 44 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.08 +0.38 45 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.79 +0.38 49 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.42 +0.46 49 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.08 +0.45 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.70 +0.39 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.35 +0.29 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.07 +0.29 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.79 +0.31 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.53 +0.28 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.26 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.10 +0.27 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.85 +0.22 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.67 +0.21 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.50 +0.20 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.36 +0.21 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.15 +0.17 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.83 +0.18 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.57 +0.14 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.38 +0.15 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.17 +0.13 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.67 +0.44 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.44 +0.44 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.21 +0.43 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.98 +0.47 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.78 +0.48 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.55 +0.50 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.32 +0.47 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.89 +0.48 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.46 +0.40 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.05 +0.39 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.67 +0.30 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.32 +0.39 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.98 +0.31 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.66 +0.39 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.36 +0.40 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.06 +0.38 49 0 8 0
29SEP26 15.00 C 0.00 0.00 0.00 4.78 +0.31 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.52 +0.30 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.27 +0.35 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.03 +0.33 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.80 +0.31 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.61 +0.31 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.42 +0.27 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.25 +0.26 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.09 +0.26 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.94 +0.26 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.77 +0.22 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.44 +0.18 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.24 +0.23 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.99 +0.22 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.76 +0.18 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.32 +0.46 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.93 +0.41 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.60 +0.41 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.29 +0.39 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.00 +0.39 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.71 +0.38 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.44 +0.36 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.19 +0.36 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.93 +0.35 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.72 +0.34 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.49 +0.32 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.30 +0.27 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.13 +0.28 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 +0.31 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.73 +0.23 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.57 +0.24 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.40 +0.22 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.28 +0.21 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.03 +0.24 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.75 +0.23 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 +0.21 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.27 +0.22 53 0 0 0
TOTAL CALL 146 1,101 +65
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 215 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 205 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 159 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 143 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30DEC25 13.50 P 0.01 0.01 0.01 0.01 -0.02 49 1 41 -1
30DEC25 14.00 P 0.01 0.02 0.01 0.03 -0.01 52 6 99 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 152 0
30DEC25 15.00 P 0.07 0.07 0.07 0.09 -0.05 50 2 42 -2
30DEC25 15.50 P 0.13 0.13 0.13 0.16 -0.07 51 1 33 -1
30DEC25 16.00 P 0.21 0.21 0.21 0.24 -0.10 51 1 10 +1
30DEC25 16.50 P 0.29 0.29 0.29 0.36 -0.13 51 10 25 +10
30DEC25 17.00 P 0.64 0.64 0.45 0.51 -0.18 50 10 33 +7
30DEC25 17.50 P 0.73 0.75 0.73 0.71 -0.24 51 5 19 +2
30DEC25 18.00 P 0.00 0.00 0.00 0.97 -0.28 52 0 30 0
30DEC25 18.50 P 0.00 0.00 0.00 1.26 -0.28 53 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.59 -0.25 54 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.94 -0.39 54 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.33 -0.31 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.18 -0.47 58 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.09 -0.35 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.06 -0.55 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.06 -0.38 76 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 -0.04 51 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.15 -0.05 51 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.23 -0.06 52 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.30 -0.09 50 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.41 -0.11 50 0 15 0
29JAN26 16.00 P 0.54 0.54 0.54 0.54 -0.14 50 1 60 +1
29JAN26 16.50 P 0.68 0.68 0.68 0.70 -0.17 50 1 2 +1
29JAN26 17.00 P 0.00 0.00 0.00 0.90 -0.21 50 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 1.14 -0.24 51 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 1.40 -0.28 52 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.70 -0.30 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.02 -0.31 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.35 -0.35 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.71 -0.37 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.49 -0.42 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.34 -0.45 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.24 -0.48 60 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.16 -0.35 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.20 -0.05 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.27 -0.07 50 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.37 -0.08 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 -0.10 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.61 -0.13 50 0 67 0
26FEB26 16.00 P 0.00 0.00 0.00 0.77 -0.14 50 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.94 -0.18 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.16 -0.21 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.41 -0.23 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.26 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.98 -0.29 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 -0.30 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.64 -0.31 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.95 -0.37 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.73 -0.38 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.54 -0.37 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.41 -0.44 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.32 -0.36 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.02 51 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.04 51 0 50 0
30MAR26 13.00 P 0.22 0.22 0.22 0.27 -0.05 51 1 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.35 -0.07 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.45 -0.08 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.57 -0.10 51 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.71 -0.11 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.87 -0.12 51 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 -0.15 51 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.24 -0.18 51 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.47 -0.21 51 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.72 -0.24 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.99 -0.27 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.29 -0.29 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 -0.28 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.97 -0.29 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.30 -0.28 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.04 -0.34 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.82 -0.38 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.64 -0.42 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.52 -0.37 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.04 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.05 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 -0.08 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.08 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.10 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.78 -0.10 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 -0.13 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.14 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 -0.16 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.47 -0.17 51 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 -0.17 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.91 -0.19 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 -0.21 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 -0.25 51 0 0 0
29JUN26 18.00 P 2.68 2.72 2.68 2.76 -0.23 52 20 20 +20
29JUN26 18.50 P 0.00 0.00 0.00 3.07 -0.25 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 -0.26 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 -0.32 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 -0.29 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 -0.32 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.55 -0.35 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.33 -0.39 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.15 -0.40 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.03 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.05 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 -0.06 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 -0.08 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.08 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 -0.08 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 -0.10 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.10 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 -0.13 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 -0.14 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.16 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 -0.17 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 -0.18 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 -0.19 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 -0.20 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 -0.25 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.24 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.96 -0.22 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.29 -0.26 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.64 -0.27 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.36 -0.29 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 -0.31 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.87 -0.32 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 -0.35 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 -0.09 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.08 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.09 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.12 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 -0.11 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 -0.13 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.14 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.07 -0.14 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 -0.19 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 -0.15 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.84 -0.18 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 -0.22 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.42 -0.20 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 -0.19 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 -0.21 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.35 -0.23 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.24 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 -0.26 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 -0.26 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.49 -0.31 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 -0.33 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 -0.33 56 0 0 0
TOTAL PUT 59 1,673 +39
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$ 4.30
30DEC25 2.10 C 0.00 0.00 0.00 2.21 -0.08 121 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.11 -0.08 113 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.00 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.61 -0.07 78 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.51 -0.08 72 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.41 -0.08 66 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.31 -0.08 60 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.21 -0.07 55 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.01 -0.08 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.91 -0.09 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.71 -0.09 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.52 -0.07 31 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.31 -0.09 12 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 -0.07 22 0 210 0
30DEC25 4.20 C 0.16 0.16 0.16 0.17 -0.05 23 4 14 0
30DEC25 4.30 C 0.11 0.11 0.11 0.10 -0.05 20 1 32 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 -0.04 20 0 125 0
30DEC25 4.50 C 0.03 0.04 0.03 0.04 -0.01 23 62 441 0
30DEC25 4.60 C 0.02 0.02 0.02 0.02 -0.02 22 20 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.22 -0.08 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.12 -0.08 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.02 -0.09 33 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.92 -0.08 29 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.83 -0.08 33 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.73 -0.07 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.29 -0.05 23 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.23 -0.05 24 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.17 -0.04 23 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 -0.03 22 0 16 0
29JAN26 4.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 58 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.13 -0.09 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.03 -0.08 29 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.75 -0.07 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.49 -0.05 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.39 -0.07 22 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.33 -0.06 24 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.26 -0.05 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 -0.04 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 -0.02 22 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.83 -0.08 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.73 -0.08 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.63 -0.08 36 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.53 -0.08 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.43 -0.08 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.35 -0.06 41 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.24 -0.07 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.05 -0.07 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.95 -0.10 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.77 -0.09 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 -0.04 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.04 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.05 23 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.27 -0.07 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.09 -0.06 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.92 -0.05 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.74 -0.07 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.06 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.06 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.29 -0.07 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.12 -0.06 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.04 -0.06 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.06 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 -0.05 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.05 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.05 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.04 -0.08 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.08 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.08 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.07 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.07 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
TOTAL CALL 87 3,243 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 +0.01 22 0 418 0
30DEC25 4.20 P 0.05 0.06 0.05 0.06 +0.02 22 66 92 +66
30DEC25 4.30 P 0.00 0.00 0.00 0.10 +0.03 22 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.15 +0.04 20 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.32 +0.08 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.41 +0.09 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.51 +0.09 30 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.61 +0.07 34 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.46 +0.08 63 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.71 +0.09 71 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.96 +0.09 78 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.46 +0.09 90 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.71 +0.09 96 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 4 0
29JAN26 4.10 P 0.09 0.09 0.09 0.08 +0.03 25 2 130 0
29JAN26 4.20 P 0.11 0.11 0.11 0.11 +0.03 24 20 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.15 +0.04 23 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.43 +0.06 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.52 +0.07 25 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.62 +0.08 28 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.96 +0.08 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.21 +0.09 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.46 +0.08 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.18 +0.03 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.24 +0.04 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.30 +0.05 23 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.37 +0.05 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.44 +0.07 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.62 +0.08 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.71 +0.07 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.96 +0.07 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.46 +0.07 40 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 12 0
30MAR26 4.00 P 0.10 0.10 0.10 0.10 +0.02 24 8 25 +8
30MAR26 4.10 P 0.00 0.00 0.00 0.13 +0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.17 +0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.21 +0.03 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.32 +0.03 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.40 +0.05 24 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.55 +0.05 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 +0.06 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.73 +0.06 26 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.96 +0.07 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.21 +0.07 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.46 +0.07 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.71 +0.09 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.96 +0.09 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.46 +0.09 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.71 +0.09 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 4.00 P 0.17 0.17 0.17 0.17 +0.02 25 10 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.02 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.00 +0.06 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.23 +0.07 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.47 +0.07 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.71 +0.09 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.46 +0.09 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 +0.09 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.02 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.03 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 +0.05 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 +0.06 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.06 31 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.04 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 +0.06 27 0 0 0
TOTAL PUT 106 2,658 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.72
30DEC25 17.50 C 0.00 0.00 0.00 14.26 -0.34 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.76 -0.34 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.26 -0.31 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.76 -0.31 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.27 -0.49 65 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.77 -0.32 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.77 -0.34 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.77 -0.34 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.77 -0.35 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.78 -0.30 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.78 -0.34 30 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 5.78 -0.34 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 4.78 -0.34 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 3.72 -0.53 0 0 629 0
30DEC25 29.00 C 2.75 2.75 2.75 2.75 -0.38 0 6 157 0
30DEC25 30.00 C 1.87 1.87 1.87 1.79 -0.39 0 2 779 -2
30DEC25 31.00 C 1.03 1.03 1.03 1.01 -0.29 15 1 307 0
30DEC25 32.00 C 0.50 0.54 0.42 0.45 -0.19 15 77 273 -9
30DEC25 33.00 C 0.19 0.19 0.17 0.16 -0.11 16 80 254 +80
30DEC25 34.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 151 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JAN26 18.50 C 0.00 0.00 0.00 13.31 -0.34 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.81 -0.33 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.32 -0.44 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.82 -0.34 38 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.77 -0.36 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.83 -0.33 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.83 -0.33 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.84 -0.24 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.78 -0.39 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.88 -0.28 26 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 5.00 -0.24 31 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.82 -0.45 0 0 43 0
29JAN26 29.00 C 3.13 3.13 3.13 2.86 -0.38 0 10 61 0
29JAN26 30.00 C 0.00 0.00 0.00 1.97 -0.37 13 0 385 0
29JAN26 31.00 C 0.00 0.00 0.00 1.25 -0.32 14 0 369 0
29JAN26 32.00 C 0.85 0.85 0.85 0.70 -0.23 15 40 201 -40
29JAN26 33.00 C 0.43 0.43 0.43 0.35 -0.17 15 80 237 +80
29JAN26 34.00 C 0.26 0.26 0.26 0.16 -0.10 15 94 132 +94
29JAN26 35.00 C 0.00 0.00 0.00 0.06 -0.05 15 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.03 15 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 12.36 -0.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.82 -0.37 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.80 -0.37 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.88 -0.31 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.83 -0.37 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.87 -0.35 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.90 -0.33 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.88 -0.38 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.00 -0.28 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.92 -0.40 0 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.97 -0.40 12 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.13 -0.37 13 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 1.45 -0.26 14 0 49 0
26FEB26 32.00 C 0.00 0.00 0.00 0.90 -0.22 15 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.54 -0.18 15 0 31 0
26FEB26 34.00 C 0.39 0.39 0.39 0.29 -0.12 15 3 27 +3
26FEB26 35.00 C 0.00 0.00 0.00 0.14 -0.07 15 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.07 -0.04 16 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 14.40 -0.34 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.95 -0.31 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.37 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.81 -0.44 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.40 -0.36 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.89 -0.38 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.93 -0.34 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.92 -0.67 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.95 -0.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.96 -0.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.98 -0.40 18 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.00 -0.26 17 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 5.04 -0.36 17 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 4.10 -0.46 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 3.20 -0.39 16 0 36 0
30MAR26 30.00 C 2.69 2.71 2.67 2.41 -0.35 16 211 1,399 +211
30MAR26 31.00 C 0.00 0.00 0.00 1.74 -0.28 16 0 86 0
30MAR26 32.00 C 0.00 0.00 0.00 1.20 -0.22 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.81 -0.16 16 0 16 0
30MAR26 34.00 C 0.55 0.55 0.55 0.53 -0.12 17 30 31 +30
30MAR26 35.00 C 0.36 0.37 0.36 0.31 -0.09 16 59 59 +56
30MAR26 36.00 C 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 13.49 -0.34 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.00 -0.34 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.50 -0.34 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.01 -0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.03 -0.34 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.04 -0.55 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.05 -0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.08 -0.37 18 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 7.15 -0.30 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.15 -0.35 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.21 -0.36 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.30 -0.38 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.46 -0.34 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.71 -0.25 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.98 -0.30 15 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.51 -0.18 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.07 -0.16 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.75 -0.12 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.51 -0.09 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.33 -0.07 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 - 16 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 13.49 -0.34 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.00 -0.34 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.50 -0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.01 -0.34 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.03 -0.34 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.04 -0.55 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.08 -0.36 21 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.17 -0.28 23 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.15 -0.41 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.26 -0.27 20 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 5.31 -0.33 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.40 -0.35 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.54 -0.35 15 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.92 -0.20 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.32 -0.23 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.81 -0.20 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.39 -0.17 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.02 -0.14 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 -0.11 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.09 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 -0.07 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.05 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 - 17 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 10.04 -0.55 14 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.11 -0.33 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.17 -0.28 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.20 -0.36 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.27 -0.26 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 -0.28 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.55 -0.25 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 -0.22 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.17 -0.19 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.60 -0.16 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.05 -0.13 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 -0.10 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.31 -0.08 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.03 -0.06 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.04 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.03 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.05 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.04 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 - 16 0 0 -
TOTAL CALL 693 7,092 +503
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 83 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 68 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 49 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 551 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 614 0
30DEC25 30.00 P 0.07 0.08 0.07 0.07 +0.02 16 16 507 0
30DEC25 31.00 P 0.19 0.24 0.19 0.25 +0.06 16 90 454 +81
30DEC25 32.00 P 0.67 0.67 0.67 0.70 +0.16 16 40 45 0
30DEC25 33.00 P 0.00 0.00 0.00 1.42 +0.25 17 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 2.35 +0.32 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.36 +0.37 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.38 +0.40 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.37 +0.29 45 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.41 +0.44 58 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.28 - 0 0 0 -
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 266 0
29JAN26 28.00 P 0.05 0.05 0.05 0.02 0.00 16 10 187 0
29JAN26 29.00 P 0.07 0.08 0.07 0.06 +0.01 16 60 494 +57
29JAN26 30.00 P 0.17 0.17 0.16 0.17 +0.02 15 72 296 +68
29JAN26 31.00 P 0.35 0.36 0.35 0.43 +0.06 15 25 213 +25
29JAN26 32.00 P 0.76 0.92 0.76 0.89 +0.13 16 21 100 -19
29JAN26 33.00 P 0.00 0.00 0.00 1.56 +0.21 16 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 2.40 +0.27 18 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.38 +0.35 22 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.38 +0.39 30 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.38 +0.29 34 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.50 +0.35 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.53 +0.56 48 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.41 - 46 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 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 15 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 0.00 15 0 4 0
26FEB26 29.00 P 0.13 0.13 0.13 0.11 +0.01 15 4 82 -4
26FEB26 30.00 P 0.00 0.00 0.00 0.27 +0.04 15 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 0.57 +0.08 15 0 14 0
26FEB26 32.00 P 0.00 0.00 0.00 1.03 +0.13 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 1.67 +0.19 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.40 +0.19 15 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.38 +0.31 19 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.41 +0.35 23 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.44 +0.45 28 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.42 +0.33 30 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.50 +0.35 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.53 +0.43 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.41 - 39 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 38 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 +0.03 16 0 40 0
30MAR26 30.00 P 0.00 0.00 0.00 0.45 +0.06 17 0 224 0
30MAR26 31.00 P 0.74 0.74 0.74 0.76 +0.09 16 10 13 +10
30MAR26 32.00 P 1.20 1.20 1.19 1.25 +0.16 17 42 42 +42
30MAR26 33.00 P 0.00 0.00 0.00 1.87 +0.22 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.61 +0.26 18 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.47 +0.31 19 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.42 +0.36 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.44 +0.44 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.42 +0.30 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.50 +0.35 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.53 +0.35 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.41 - 34 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 26 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 21 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 23.00 P 0.06 0.06 0.06 0.01 0.00 17 10 54 +10
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 +0.03 16 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 +0.05 16 0 44 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 +0.06 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 0.92 +0.09 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.35 +0.13 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.88 +0.18 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.51 +0.21 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.31 +0.30 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.12 +0.35 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 4.95 +0.33 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.86 +0.30 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.79 +0.35 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.74 +0.40 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.70 +0.35 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.82 - 26 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
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 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 0.00 16 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 +0.03 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.04 17 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.05 17 0 8 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 +0.08 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 +0.11 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 +0.14 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 +0.16 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.78 +0.19 16 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.57 +0.22 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.35 +0.25 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.18 +0.27 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 +0.29 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 +0.31 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.86 +0.24 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.87 +0.36 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 - 23 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.06 17 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 +0.09 17 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.12 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 +0.15 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.35 +0.13 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.81 +0.21 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.40 +0.24 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 +0.25 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.71 +0.28 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.47 +0.30 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.28 +0.32 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.14 +0.33 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.96 +0.31 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.86 +0.24 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 +0.36 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.83 - 21 0 0 -
TOTAL PUT 400 9,117 +270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.31
30DEC25 2.30 C 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.92 -0.02 126 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.82 -0.02 120 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.72 -0.02 113 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.62 -0.02 107 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.52 -0.02 101 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.42 -0.02 95 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.32 -0.02 89 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.22 -0.02 83 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.91 -0.04 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.71 -0.04 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.52 -0.03 49 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.42 -0.03 44 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.32 -0.02 39 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.22 -0.02 34 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.12 -0.03 29 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.04 -0.01 52 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.93 -0.02 41 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.83 -0.03 36 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.73 -0.03 32 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.63 0.00 28 0 51 0
30DEC25 4.80 C 0.57 0.57 0.57 0.54 -0.04 29 1 21 0
30DEC25 4.90 C 0.00 0.00 0.00 0.45 -0.03 28 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 59 0
30DEC25 5.25 C 0.00 0.00 0.00 0.20 -0.03 28 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 265 0
30DEC25 6.00 C 0.02 0.02 0.02 0.02 0.00 32 1 399 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 69 0
30DEC25 6.50 C 0.01 0.01 0.01 0.01 0.00 41 2 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.17 +0.01 46 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.04 -0.03 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.52 -0.02 30 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 25 0
29JAN26 5.25 C 0.31 0.31 0.31 0.30 -0.03 30 18 22 -6
29JAN26 5.50 C 0.18 0.18 0.18 0.20 -0.01 32 10 166 +10
29JAN26 5.75 C 0.11 0.11 0.11 0.12 -0.01 32 8 219 +8
29JAN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.17 -0.02 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.38 -0.02 32 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.19 -0.01 33 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.13 0.00 33 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.74 -0.02 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.64 -0.01 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.54 -0.01 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.44 -0.02 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.25 -0.01 47 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 -0.01 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.05 -0.02 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.95 -0.01 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.89 +0.02 53 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.79 +0.01 49 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 +0.02 49 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 +0.02 46 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 +0.01 43 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.38 -0.02 35 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 +0.02 41 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.01 34 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 -0.02 33 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.02 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 +0.01 38 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.90 +0.01 37 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.82 +0.01 36 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 +0.01 36 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 0.00 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 -0.02 34 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 -0.03 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.36 -0.02 34 0 115 0
30MAR26 5.75 C 0.00 0.00 0.00 0.27 -0.02 35 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.02 34 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.02 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 36 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.75 -0.01 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.55 -0.01 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.46 -0.01 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.36 -0.01 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.26 -0.02 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.17 -0.01 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.07 -0.01 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.96 -0.03 36 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.89 -0.01 46 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.79 -0.02 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.70 -0.01 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.60 -0.02 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.50 -0.04 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.42 -0.03 38 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.34 -0.02 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.02 39 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 -0.02 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 -0.02 39 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 -0.01 39 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 -0.01 39 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.01 39 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.83 -0.01 38 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.77 -0.01 38 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.71 -0.01 38 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 0.00 37 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.37 -0.01 37 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 0.00 36 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 0.00 36 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 0.00 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 0.00 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.02 41 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 -0.02 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.01 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.02 40 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 -0.01 39 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.01 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29SEP26 5.50 C 0.61 0.61 0.61 0.58 -0.01 38 1 11 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 0.00 38 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 0.00 38 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 0.00 38 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 0.00 38 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 0.00 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 -0.03 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 -0.03 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.02 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.03 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 -0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
TOTAL CALL 41 10,840 +13
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 80 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 71 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 62 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 29 0 219 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 29 0 189 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 621 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 0.00 29 0 1,205 0
30DEC25 5.25 P 0.13 0.13 0.13 0.14 +0.01 30 21 541 +20
30DEC25 5.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.48 +0.02 32 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.71 +0.03 35 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.95 +0.03 39 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.70 +0.03 59 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.20 +0.03 71 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.45 +0.03 77 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.70 +0.03 82 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.95 +0.03 87 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.20 +0.03 91 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 0.01 -0.01 28 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 55 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 0.00 31 0 155 0
29JAN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 447 0
29JAN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 32 0 125 0
29JAN26 5.50 P 0.00 0.00 0.00 0.37 +0.01 32 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.55 +0.01 34 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.75 +0.03 34 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.23 +0.05 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.70 +0.03 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.95 +0.03 48 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.20 +0.03 52 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.45 +0.03 56 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.70 +0.03 60 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.95 +0.03 63 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.20 +0.03 67 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.09 0.00 32 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.12 +0.01 33 0 210 0
26FEB26 4.90 P 0.00 0.00 0.00 0.15 +0.01 33 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 80 0
26FEB26 5.25 P 0.00 0.00 0.00 0.29 +0.01 32 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.01 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.61 +0.02 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.80 +0.02 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.01 +0.02 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.23 +0.02 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.47 +0.02 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.71 +0.02 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.95 +0.02 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.20 +0.03 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.45 +0.03 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.70 +0.03 51 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 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 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 0.10 -0.01 35 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 0.14 -0.01 33 0 653 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 -0.01 33 0 105 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 0.00 34 0 120 0
30MAR26 5.00 P 0.25 0.25 0.25 0.24 -0.01 33 20 332 +15
30MAR26 5.25 P 0.00 0.00 0.00 0.36 0.00 34 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.01 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.85 +0.01 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 +0.02 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.49 +0.01 38 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.74 +0.04 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.97 +0.02 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.20 +0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.45 +0.03 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.70 +0.03 46 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 2.95 +0.03 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.20 +0.03 51 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 0.00 32 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 0.11 +0.01 37 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 0.00 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 0.00 35 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.01 35 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 +0.02 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 +0.02 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.02 33 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.02 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.02 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 +0.02 28 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 +0.02 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 36 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.01 37 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.01 37 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 0.00 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.01 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.01 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.01 36 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.01 36 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.01 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.02 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.02 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.02 32 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 +0.04 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 +0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.02 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 60 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 0.00 37 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 0.00 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 0.00 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 0.00 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.01 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.01 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.02 33 0 0 0
TOTAL PUT 41 15,466 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 46.26
30DEC25 16.00 C 0.00 0.00 0.00 30.30 -0.90 126 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 29.80 -0.90 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 29.30 -0.90 99 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 28.80 -0.90 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 28.30 -0.90 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 27.80 -0.90 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 27.30 -0.91 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 26.81 -0.90 108 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 26.31 -0.90 102 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 25.31 -0.90 87 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 24.31 -0.90 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 23.31 -0.91 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.33 -1.17 94 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.83 -0.45 160 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 20.34 -0.88 86 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.36 -0.80 88 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.35 -0.82 78 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.37 -0.86 79 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.36 -0.83 70 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.35 -0.82 61 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.77 -0.90 101 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.34 -1.23 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.34 -0.90 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.38 -1.23 49 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.66 -0.76 69 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.40 -0.84 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.41 -0.82 40 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.43 -1.10 37 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.45 -0.89 34 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.52 -0.83 33 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.63 -0.79 33 0 13 0
30DEC25 43.00 C 0.00 0.00 0.00 3.88 -0.67 35 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 3.03 -0.70 32 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.37 -0.65 32 0 18 0
30DEC25 46.00 C 2.14 2.16 1.89 1.80 -0.59 32 6 117 0
30DEC25 47.00 C 1.78 1.78 1.78 1.34 -0.50 32 2 37 0
30DEC25 48.00 C 1.14 1.14 1.00 0.97 -0.42 32 5 73 -1
30DEC25 49.00 C 0.95 0.95 0.68 0.68 -0.32 32 9 77 +9
30DEC25 50.00 C 0.63 0.63 0.63 0.46 -0.30 32 2 135 -2
30DEC25 52.50 C 0.28 0.28 0.23 0.15 -0.15 32 15 133 +2
30DEC25 55.00 C 0.13 0.13 0.11 0.05 -0.05 33 21 177 +8
30DEC25 57.50 C 0.07 0.07 0.07 0.01 -0.02 32 5 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 9.40 -1.35 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.83 -0.95 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.49 -1.26 22 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.04 -0.88 39 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.09 -0.95 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.39 -0.63 36 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.37 -1.06 31 0 0 0
29JAN26 44.00 C 4.27 4.27 4.27 3.73 -0.77 32 2 122 +2
29JAN26 45.00 C 0.00 0.00 0.00 3.26 -0.60 34 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 2.74 -0.56 34 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.27 -0.50 34 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 1.88 -0.45 34 0 26 0
29JAN26 49.00 C 1.69 1.69 1.61 1.53 -0.41 34 2 148 0
29JAN26 50.00 C 1.43 1.46 1.43 1.22 -0.39 34 6 56 -4
29JAN26 52.50 C 0.95 0.95 0.79 0.67 -0.29 34 9 28 -5
29JAN26 55.00 C 0.57 0.57 0.57 0.35 -0.18 34 2 26 -2
29JAN26 57.50 C 0.34 0.34 0.33 0.17 -0.11 34 4 31 +2
29JAN26 60.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.84 -0.91 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.19 -0.59 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.32 -0.43 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.48 -0.75 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.69 -0.77 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.95 -0.54 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.25 -0.57 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.61 -0.66 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.91 -0.77 34 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 3.39 -0.56 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.93 -0.53 34 0 16 0
26FEB26 48.00 C 0.00 0.00 0.00 2.52 -0.48 35 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.16 -0.44 35 0 60 0
26FEB26 50.00 C 2.05 2.05 1.82 1.85 -0.39 35 6 15 0
26FEB26 52.50 C 0.00 0.00 0.00 1.19 -0.33 35 0 43 0
26FEB26 55.00 C 0.00 0.00 0.00 0.74 -0.24 35 0 34 0
26FEB26 57.50 C 0.00 0.00 0.00 0.45 -0.17 35 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.26 -0.12 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.15 -0.07 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.44 -0.90 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.95 -0.90 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.45 -0.90 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.96 -0.90 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.46 -0.90 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.47 -0.90 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.48 -0.90 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.49 -0.90 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.50 -1.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.83 -0.59 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.53 -0.90 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.59 -0.75 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.56 -0.90 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.58 -0.90 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.70 -0.83 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.79 -0.70 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.77 -0.90 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.82 -0.88 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.97 -0.74 41 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.05 -0.71 40 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.25 -0.54 41 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.22 -0.75 37 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 9.43 -0.67 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.57 -0.95 36 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.78 -0.97 36 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.21 -0.54 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.56 -0.33 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.66 -0.72 35 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 4.98 -0.83 34 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 4.58 -0.80 35 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.09 -0.56 35 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 3.62 -0.54 35 0 131 0
30MAR26 48.00 C 0.00 0.00 0.00 3.21 -0.50 35 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 2.84 -0.46 36 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 2.51 -0.44 36 0 174 0
30MAR26 52.50 C 2.02 2.02 2.02 1.80 -0.38 36 1 185 0
30MAR26 55.00 C 0.00 0.00 0.00 1.25 -0.30 36 0 152 0
30MAR26 57.50 C 0.00 0.00 0.00 0.85 -0.23 36 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.57 -0.17 36 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.38 -0.13 36 0 29 0
30MAR26 65.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 23.68 -0.90 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.70 -0.91 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.83 -0.80 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.76 -0.91 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.96 -0.74 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.01 -0.74 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.06 -0.74 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.12 -0.75 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.18 -0.84 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.31 -0.78 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.53 -0.72 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.71 -0.66 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.71 -0.80 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.74 -0.91 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.20 -0.62 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.28 -0.74 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.56 -0.76 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.83 -0.75 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.09 -0.83 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.59 -0.71 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.99 -0.71 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.43 -0.47 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.92 -0.62 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 5.43 -0.58 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.99 -0.59 35 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 4.60 -0.49 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 4.11 -0.56 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.83 -0.47 35 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 3.00 -0.45 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.33 -0.46 35 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 1.80 -0.39 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.38 -0.33 35 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.05 -0.27 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.77 -0.25 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 -0.18 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.43 -0.17 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.33 -0.13 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 -0.10 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 14.53 -0.79 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.71 -0.77 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.86 -0.81 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.08 -0.81 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.59 -0.67 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 10.83 -0.78 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.04 -0.66 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.38 -0.65 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.77 -0.63 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.29 -0.59 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.75 -0.45 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.16 -0.69 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 6.64 -0.57 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.14 -0.71 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 5.81 -0.46 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.38 -0.51 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.01 -0.48 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.63 -0.51 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.82 -0.42 37 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 3.12 -0.38 37 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 2.55 -0.35 37 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 2.09 -0.29 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.64 -0.31 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.34 -0.21 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.09 -0.17 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.88 -0.16 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.72 -0.12 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.58 -0.11 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.77 -0.76 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.09 -0.76 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.48 -0.70 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.87 -0.71 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.28 -0.70 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.76 -0.64 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.24 -0.65 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.74 -0.63 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.28 -0.59 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.85 -0.57 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.43 -0.57 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.02 -0.56 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.67 -0.50 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.33 -0.49 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.53 -0.45 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.86 -0.42 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.29 -0.34 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.77 -0.35 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.37 -0.28 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.99 -0.28 37 0 0 0
TOTAL CALL 97 5,884 +9
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 0.00 125 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 0.00 108 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 102 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 91 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 96 0
30DEC25 41.00 P 0.14 0.14 0.14 0.14 +0.03 32 10 60 +10
30DEC25 42.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 83 0
30DEC25 43.00 P 0.36 0.42 0.36 0.42 +0.11 32 5 119 0
30DEC25 44.00 P 0.64 0.67 0.64 0.65 +0.13 31 25 82 0
30DEC25 45.00 P 0.87 1.04 0.87 0.98 +0.18 31 102 326 +102
30DEC25 46.00 P 1.52 1.53 1.41 1.41 +0.25 31 35 118 +14
30DEC25 47.00 P 1.60 2.07 1.60 1.96 +0.34 32 2 148 -2
30DEC25 48.00 P 0.00 0.00 0.00 2.60 +0.42 32 0 169 0
30DEC25 49.00 P 3.00 3.00 3.00 3.40 +0.57 34 1 45 -1
30DEC25 50.00 P 0.00 0.00 0.00 4.14 +0.66 33 0 198 0
30DEC25 52.50 P 0.00 0.00 0.00 6.31 +0.64 31 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 8.80 +0.93 39 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 11.24 +0.90 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.74 +0.55 0 0 0 -10
30DEC25 62.50 P 0.00 0.00 0.00 16.24 +0.90 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.74 +0.90 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.24 +0.90 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.74 +0.90 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.24 +0.90 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.74 +0.90 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 31 0
29JAN26 39.00 P 0.27 0.27 0.27 0.26 +0.04 34 2 17 +2
29JAN26 40.00 P 0.36 0.36 0.36 0.39 +0.06 34 1 78 +1
29JAN26 41.00 P 0.00 0.00 0.00 0.56 +0.08 34 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.77 +0.10 33 0 25 0
29JAN26 43.00 P 0.00 0.00 0.00 1.04 +0.14 33 0 10 0
29JAN26 44.00 P 1.28 1.28 1.28 1.37 +0.18 33 2 17 0
29JAN26 45.00 P 1.49 1.49 1.49 1.77 +0.22 33 4 113 -1
29JAN26 46.00 P 0.00 0.00 0.00 2.21 +0.25 33 0 28 0
29JAN26 47.00 P 0.00 0.00 0.00 2.76 +0.34 33 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 3.37 +0.37 33 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 4.07 +0.46 34 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 4.78 +0.46 34 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 6.80 +0.56 35 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 9.01 +0.72 36 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 11.38 +0.91 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.74 +0.55 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.24 +0.88 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.74 +0.90 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.24 +0.90 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.74 +0.90 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.24 +0.90 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.74 +0.90 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.39 +0.05 34 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.54 +0.07 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.73 +0.09 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.95 +0.11 34 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.20 +0.13 34 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 1.51 +0.15 34 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 1.88 +0.19 34 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 2.30 +0.22 34 0 39 0
26FEB26 46.00 P 0.00 0.00 0.00 2.77 +0.27 34 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 3.31 +0.30 34 0 25 0
26FEB26 48.00 P 0.00 0.00 0.00 3.90 +0.35 34 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 4.56 +0.41 34 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 5.26 +0.46 35 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 7.17 +0.55 35 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 9.01 +0.37 31 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.39 +0.61 33 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.79 +0.60 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.73 +1.36 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.74 +0.64 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.24 +0.90 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.74 +0.90 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.24 +0.90 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.74 +0.90 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.54 +0.07 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.70 +0.08 36 0 21 0
30MAR26 39.00 P 0.91 0.91 0.91 0.90 +0.09 36 5 9 +4
30MAR26 40.00 P 0.00 0.00 0.00 1.14 +0.14 36 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 1.40 +0.13 36 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 1.71 +0.16 35 0 128 0
30MAR26 43.00 P 2.00 2.00 2.00 2.04 +0.17 35 20 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.44 +0.20 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.89 +0.24 35 0 113 0
30MAR26 46.00 P 0.00 0.00 0.00 3.36 +0.25 35 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 3.90 +0.31 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 4.49 +0.35 35 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 5.28 +0.55 37 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.79 +0.47 36 0 248 0
30MAR26 52.50 P 0.00 0.00 0.00 7.64 +0.83 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 9.65 +0.66 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 11.86 +0.91 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.94 +0.75 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.73 +0.96 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.88 +0.65 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.24 +0.71 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.74 +0.77 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.24 +0.90 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.74 +0.90 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 35 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 0.00 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 0.00 35 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 0.00 35 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 +0.02 35 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.87 +0.02 35 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.10 +0.04 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.34 +0.07 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.61 +0.07 35 0 0 0
29JUN26 40.00 P 1.80 1.80 1.80 1.92 +0.11 35 1 21 +1
29JUN26 41.00 P 0.00 0.00 0.00 2.25 +0.12 35 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 2.60 +0.14 35 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 2.99 +0.15 35 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 3.42 +0.19 35 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 3.93 +0.26 35 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 4.25 +0.14 34 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.81 +0.17 34 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 5.41 +0.21 34 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 6.06 +0.42 35 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.58 +0.27 34 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 8.35 +0.32 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.41 +0.48 36 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 12.49 +0.44 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.61 +0.60 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.87 +0.70 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.11 +0.72 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.47 +0.75 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.97 +0.98 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.30 +0.81 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.74 +0.90 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.15 +0.10 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 1.38 +0.08 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 +0.09 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.88 +0.12 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.16 +0.07 36 0 0 0
29SEP26 38.00 P 2.26 2.26 2.26 2.50 +0.14 36 20 20 +20
29SEP26 39.00 P 0.00 0.00 0.00 2.86 +0.13 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.25 +0.18 36 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 3.65 +0.16 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.10 +0.18 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.57 +0.23 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.07 +0.24 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 5.53 +0.18 35 0 14 0
29SEP26 46.00 P 0.00 0.00 0.00 6.08 +0.30 35 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 6.63 +0.35 35 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.23 +0.36 35 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 7.85 +0.35 35 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 8.48 +0.39 35 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 10.16 +0.43 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.93 +0.32 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.98 +0.42 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.07 +0.45 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.39 +0.56 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.56 +0.71 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.77 +0.74 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.04 +0.76 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.34 +0.80 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.67 +0.81 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.77 +0.16 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.12 +0.17 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 +0.22 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.95 +0.23 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.37 +0.23 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.86 +0.29 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.35 +0.28 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.85 +0.29 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.40 +0.34 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.97 +0.35 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 +0.36 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.14 +0.37 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.79 +0.43 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.44 +0.43 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.13 +0.49 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.93 +0.51 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.84 +0.57 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.81 +0.58 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.88 +0.64 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.99 +0.66 37 0 0 0
TOTAL PUT 235 7,965 +140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.10
30DEC25 23.00 C 0.00 0.00 0.00 25.15 -1.25 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.49 -0.97 159 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.16 -1.32 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.41 -1.07 135 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.16 -1.33 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.17 -1.51 70 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.17 -1.32 61 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.17 -1.83 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.17 -1.33 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.17 -1.33 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.18 -1.20 47 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.24 -1.22 64 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.42 -1.44 77 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.34 -1.49 65 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.19 -1.27 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.19 -1.24 28 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.19 -1.33 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.44 -1.00 50 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.21 -1.23 26 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.12 -1.33 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.26 -1.26 25 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.46 -1.10 30 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.36 -1.15 21 0 32 0
30DEC25 46.00 C 2.61 2.61 2.61 2.60 -1.19 23 15 25 +11
30DEC25 47.00 C 1.92 1.92 1.92 1.93 -0.95 23 15 19 +15
30DEC25 48.00 C 0.00 0.00 0.00 1.38 -0.80 24 0 6 0
30DEC25 49.00 C 1.03 1.03 0.82 0.94 -0.63 24 25 32 +17
30DEC25 50.00 C 0.78 0.78 0.56 0.61 -0.48 24 60 78 +15
30DEC25 52.50 C 0.24 0.24 0.18 0.17 -0.19 24 70 130 +70
30DEC25 55.00 C 0.07 0.07 0.05 0.04 -0.05 25 18 80 +10
30DEC25 57.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.44 -1.21 31 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.46 -1.17 28 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.52 -1.14 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.50 -1.23 22 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.68 -1.35 23 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.94 -1.01 24 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 3.27 -0.84 25 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 2.67 -0.77 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 2.16 -0.77 26 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 1.69 -0.67 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 1.33 -0.56 26 25 25 +25
29JAN26 52.50 C 0.66 0.69 0.62 0.65 -0.29 26 8 114 +8
29JAN26 55.00 C 0.31 0.31 0.31 0.31 -0.14 27 15 119 -2
29JAN26 57.50 C 0.14 0.14 0.14 0.13 -0.06 27 5 24 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 9 0
29JAN26 62.50 C 0.05 0.05 0.05 0.02 -0.01 27 1 1 -1
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JAN26 67.50 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 0.01 0.00 35 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 8.45 -1.54 21 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.55 -1.55 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.64 -1.06 22 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.88 -0.99 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.23 -0.84 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.62 -0.70 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.78 -1.04 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.21 -0.76 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.72 -0.75 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.26 -0.71 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.87 -0.61 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.09 -0.44 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.63 -0.27 27 0 300 0
26FEB26 57.50 C 0.40 0.40 0.35 0.34 -0.15 27 17 330 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.33 -1.24 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.49 -1.09 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.35 -1.24 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.41 -1.20 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.37 -1.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.38 -1.30 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.40 -1.24 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.41 -1.59 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.64 -1.02 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.19 -1.48 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.27 -1.70 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.24 -1.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.71 -1.15 38 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.41 -1.42 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.47 -1.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.57 -1.10 24 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.66 -1.00 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.94 -1.43 29 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.99 -1.11 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.56 -0.93 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.44 -0.91 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.90 -0.71 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.37 -0.54 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.46 -0.80 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.92 -1.02 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.47 -0.73 29 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 3.00 -0.71 29 0 12 0
30MAR26 50.00 C 2.79 2.79 2.54 2.59 -0.65 29 53 61 +52
30MAR26 52.50 C 1.81 1.81 1.81 1.77 -0.47 29 15 22 +15
30MAR26 55.00 C 0.00 0.00 0.00 1.15 -0.38 29 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 0.76 -0.23 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.47 -0.16 30 0 5 0
30MAR26 62.50 C 0.38 0.38 0.38 0.29 -0.10 30 15 15 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.42 -1.35 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.52 -1.48 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.64 -1.75 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.58 -1.57 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.67 -1.49 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.74 -1.50 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.80 -1.40 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.92 -1.46 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.99 -1.50 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.21 -1.12 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.20 -1.55 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.32 -1.25 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.79 -1.32 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.99 -1.32 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.38 -1.17 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.77 -1.10 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.14 -1.05 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.76 -0.83 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.02 -0.80 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.52 -0.90 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.07 -0.69 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.70 -0.76 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.77 -0.65 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.10 -0.48 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.58 -0.35 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.15 -0.28 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.82 -0.22 30 0 4 0
29JUN26 65.00 C 0.70 0.70 0.70 0.59 -0.17 30 1 2 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.41 -0.13 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.16 -1.08 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.78 -0.63 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.83 -1.14 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.19 -0.82 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.55 -1.10 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.01 -1.02 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.48 -0.96 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.85 -1.02 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.63 -0.47 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.08 -0.81 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.67 -0.66 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.85 -0.57 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.10 -0.47 31 0 2 0
29SEP26 57.50 C 2.57 2.57 2.57 2.50 -0.35 31 15 75 +15
29SEP26 60.00 C 0.00 0.00 0.00 2.02 -0.25 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.59 -0.22 31 0 0 0
29SEP26 65.00 C 1.42 1.42 1.42 1.27 -0.15 31 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.96 -0.15 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.75 -0.10 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 -0.07 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.86 -0.87 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.21 -0.86 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.61 -1.12 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.03 -1.06 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.46 -1.04 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.92 -0.98 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.49 -0.86 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.01 -0.73 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.55 -0.68 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 -0.72 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.65 -0.71 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.71 -0.68 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.95 -0.54 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.33 -0.34 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.81 -0.31 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.34 -0.22 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.92 -0.22 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.55 -0.20 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.25 -0.15 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.04 -0.10 31 0 0 0
TOTAL CALL 374 2,376 +287
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 123 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC25 43.00 P 0.08 0.08 0.08 0.07 +0.04 25 21 36 +21
30DEC25 44.00 P 0.17 0.18 0.17 0.14 +0.08 25 8 28 +8
30DEC25 45.00 P 0.00 0.00 0.00 0.27 +0.15 25 0 48 0
30DEC25 46.00 P 0.44 0.53 0.44 0.49 +0.25 25 23 1,129 -10
30DEC25 47.00 P 0.70 0.70 0.70 0.81 +0.37 25 2 519 +2
30DEC25 48.00 P 1.09 1.31 1.09 1.25 +0.53 25 4 202 0
30DEC25 49.00 P 1.51 1.85 1.51 1.82 +0.71 26 32 315 -12
30DEC25 50.00 P 0.00 0.00 0.00 2.50 +0.87 26 0 142 0
30DEC25 52.50 P 4.52 4.52 4.50 4.63 +1.20 30 4 88 -4
30DEC25 55.00 P 0.00 0.00 0.00 7.11 +1.44 39 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 9.61 +1.21 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.90 +1.24 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.40 +1.24 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.11 +1.45 72 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.68 +1.09 82 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.38 +1.33 99 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.76 +1.42 99 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.09 +1.43 95 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.68 +1.31 107 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.13 +0.07 27 0 11 0
29JAN26 42.00 P 0.00 0.00 0.00 0.22 +0.11 27 0 1 0
29JAN26 43.00 P 0.40 0.40 0.40 0.34 +0.15 27 1 49 +1
29JAN26 44.00 P 0.00 0.00 0.00 0.52 +0.22 27 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 0.77 +0.30 27 0 57 0
29JAN26 46.00 P 0.98 1.00 0.98 1.08 +0.39 27 12 26 +2
29JAN26 47.00 P 0.00 0.00 0.00 1.45 +0.46 27 0 33 0
29JAN26 48.00 P 1.98 1.98 1.88 1.92 +0.56 27 63 47 +24
29JAN26 49.00 P 2.40 2.40 2.40 2.46 +0.65 27 2 19 +2
29JAN26 50.00 P 0.00 0.00 0.00 3.13 +0.92 28 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 5.01 +1.07 29 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 7.11 +1.18 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 9.64 +1.24 36 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.09 +1.11 41 0 0 -10
29JAN26 62.50 P 0.00 0.00 0.00 14.65 +1.49 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.11 +1.45 52 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.68 +1.09 59 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.38 +1.33 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.76 +1.42 71 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.09 +1.43 69 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.68 +1.31 77 0 0 0
26FEB26 40.00 P 0.24 0.24 0.24 0.20 +0.07 27 5 6 +5
26FEB26 41.00 P 0.00 0.00 0.00 0.30 +0.11 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.45 +0.15 28 0 32 0
26FEB26 43.00 P 0.70 0.70 0.70 0.63 +0.20 27 1 16 +1
26FEB26 44.00 P 0.85 0.85 0.85 0.87 +0.26 27 1 3 +1
26FEB26 45.00 P 1.21 1.21 1.21 1.17 +0.33 28 1 1 +1
26FEB26 46.00 P 0.00 0.00 0.00 1.51 +0.39 28 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 1.90 +0.47 27 0 1 0
26FEB26 48.00 P 2.32 2.32 2.30 2.39 +0.58 28 200 200 +190
26FEB26 49.00 P 0.00 0.00 0.00 2.97 +0.71 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.57 +0.78 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.36 +1.00 29 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.35 +1.31 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.64 +1.04 31 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 12.11 +1.13 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.65 +1.49 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.11 +1.45 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.68 +1.09 50 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.38 +1.33 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.76 +1.42 60 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.09 +1.43 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.68 +1.31 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 12 0
30MAR26 37.00 P 0.23 0.23 0.23 0.17 +0.06 30 4 23 0
30MAR26 38.00 P 0.31 0.31 0.31 0.24 +0.08 30 5 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.34 +0.11 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.48 +0.14 30 0 17 0
30MAR26 41.00 P 0.69 0.69 0.69 0.64 +0.17 30 3 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.84 +0.22 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 1.10 +0.28 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.39 +0.32 30 0 26 0
30MAR26 45.00 P 1.70 1.70 1.70 1.72 +0.37 30 9 146 -9
30MAR26 46.00 P 0.00 0.00 0.00 2.09 +0.44 30 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.51 +0.50 29 0 0 0
30MAR26 48.00 P 2.93 2.93 2.93 2.99 +0.57 30 15 15 +15
30MAR26 49.00 P 0.00 0.00 0.00 3.60 +0.74 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.98 +0.57 28 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.66 +0.73 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.48 +0.85 27 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.64 +0.66 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.11 +1.13 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.86 +1.63 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.11 +1.45 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.68 +1.09 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.38 +1.33 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.76 +1.42 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.09 +1.43 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.68 +1.31 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 +0.06 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 +0.09 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 +0.09 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.62 +0.12 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.79 +0.15 30 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 +0.18 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.26 +0.26 30 0 15 0
29JUN26 41.00 P 1.53 1.53 1.53 1.52 +0.25 31 2 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.85 +0.32 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 2.18 +0.41 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.56 +0.44 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.98 +0.53 31 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.40 +0.57 30 0 0 0
29JUN26 47.00 P 3.63 3.63 3.63 3.87 +0.62 30 15 60 +15
29JUN26 48.00 P 0.00 0.00 0.00 4.38 +0.65 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.93 +0.72 30 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.58 +0.84 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.21 +0.95 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.97 +1.00 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.12 +1.04 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.22 +1.16 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.25 +1.26 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.50 +1.34 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.87 +1.21 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.38 +1.33 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.76 +1.42 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.09 +1.42 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.68 +1.31 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 +0.39 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.26 +0.40 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.60 +0.41 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.00 +0.48 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.39 +0.50 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.81 +0.55 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.26 +0.58 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.76 +0.64 31 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.31 +0.72 31 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 5.84 +0.78 31 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 6.39 +0.77 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 7.98 +0.86 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +1.18 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.70 +1.07 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.72 +0.95 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.80 +1.21 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.99 +1.05 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.28 +1.19 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.38 +1.17 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.76 +1.42 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.09 +1.27 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.68 +1.31 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 +0.37 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.78 +0.39 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.14 +0.42 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.57 +0.48 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.94 +0.47 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.41 +0.55 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 +0.55 31 0 0 0
30DEC26 47.00 P 5.30 5.30 5.30 5.29 +0.55 31 15 15 +15
30DEC26 48.00 P 0.00 0.00 0.00 5.87 +0.66 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.43 +0.68 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.01 +0.79 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 +0.76 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.30 +0.88 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.22 +0.97 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.09 +0.97 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.12 +1.19 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.21 +1.11 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.36 +1.12 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.58 +1.13 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.89 +1.18 31 0 0 0
TOTAL PUT 448 5,137 +258
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$ 217.80
30DEC25 110.00 C 0.00 0.00 0.00 108.14 -6.28 142 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 105.66 -6.26 139 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 103.46 -5.96 143 0 0 -61
30DEC25 117.50 C 0.00 0.00 0.00 100.75 -8.20 133 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 98.18 -6.24 127 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 95.93 -8.11 129 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 93.35 -6.07 123 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.66 -8.34 114 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 88.05 -6.37 108 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.31 -7.32 89 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 85.08 -4.34 135 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 80.31 -6.61 83 0 0 -4
30DEC25 140.00 C 0.00 0.00 0.00 77.81 -6.61 80 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 75.87 -6.05 98 0 0 -4
30DEC25 145.00 C 0.00 0.00 0.00 73.18 -6.24 90 0 0 -456
30DEC25 147.50 C 0.00 0.00 0.00 70.34 -7.04 75 0 0 -937
30DEC25 150.00 C 0.00 0.00 0.00 68.14 -6.29 83 0 0 -454
30DEC25 152.50 C 0.00 0.00 0.00 65.31 -8.72 0 0 0 -24
30DEC25 155.00 C 0.00 0.00 0.00 62.87 -6.56 69 0 0 -12
30DEC25 157.50 C 0.00 0.00 0.00 61.21 -7.72 83 0 0 -8
30DEC25 160.00 C 0.00 0.00 0.00 58.44 -5.99 75 0 0 -28
30DEC25 162.50 C 0.00 0.00 0.00 55.36 -6.57 60 0 0 -15
30DEC25 165.00 C 0.00 0.00 0.00 53.04 -8.17 63 0 0 -20
30DEC25 167.50 C 0.00 0.00 0.00 50.88 -6.52 65 0 0 -82
30DEC25 170.00 C 0.00 0.00 0.00 47.81 -6.62 0 0 0 -2
30DEC25 172.50 C 0.00 0.00 0.00 45.31 -8.18 0 0 0 -40
30DEC25 175.00 C 0.00 0.00 0.00 42.81 -6.62 0 0 15 -3
30DEC25 177.50 C 0.00 0.00 0.00 40.31 -8.03 0 0 15 -50
30DEC25 180.00 C 0.00 0.00 0.00 38.95 -6.30 56 0 1 -79
30DEC25 182.50 C 0.00 0.00 0.00 35.87 -7.32 47 0 0 -15
30DEC25 185.00 C 0.00 0.00 0.00 33.80 -6.34 49 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 30.31 -6.81 0 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 28.68 -5.76 41 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 25.86 -6.09 35 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 23.84 -6.54 37 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 21.14 -5.96 32 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 18.30 -6.48 26 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 14.62 -5.76 29 0 380 -500
30DEC25 210.00 C 0.00 0.00 0.00 11.37 -5.00 30 0 216 0
30DEC25 215.00 C 9.23 9.23 9.23 8.61 -4.17 31 4 216 0
30DEC25 220.00 C 6.15 6.40 6.15 6.18 -3.57 31 5 696 0
30DEC25 225.00 C 4.96 4.96 3.98 4.28 -3.06 31 87 410 +65
30DEC25 230.00 C 3.15 3.17 2.77 2.86 -2.05 31 30 222 +7
30DEC25 235.00 C 2.18 2.20 1.91 1.82 -1.74 30 39 429 -6
30DEC25 240.00 C 1.51 1.51 1.15 1.11 -1.27 30 41 493 +40
30DEC25 245.00 C 0.91 0.95 0.88 0.67 -0.86 30 35 280 +10
30DEC25 250.00 C 0.65 0.67 0.60 0.38 -0.57 30 26 1,058 +6
30DEC25 255.00 C 0.00 0.00 0.00 0.21 -0.36 30 0 1,084 0
30DEC25 260.00 C 0.33 0.34 0.33 0.11 -0.22 30 5 107 0
30DEC25 265.00 C 0.00 0.00 0.00 0.06 -0.12 30 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 39.37 -5.88 39 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 37.11 -6.13 38 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 34.82 -5.32 37 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 32.25 -6.66 34 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 30.09 -5.61 34 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 27.86 -4.56 33 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 25.85 -5.20 33 0 0 0
29JAN26 197.50 C 23.00 23.00 23.00 23.18 -5.67 30 1 1 +1
29JAN26 200.00 C 0.00 0.00 0.00 21.87 -4.93 32 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 18.41 -5.62 32 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 15.77 -4.01 33 0 30 0
29JAN26 215.00 C 12.74 12.74 12.74 12.53 -4.23 32 3 237 -3
29JAN26 220.00 C 10.50 10.50 10.50 10.26 -3.57 32 1 68 +1
29JAN26 225.00 C 0.00 0.00 0.00 8.33 -2.99 33 0 106 0
29JAN26 230.00 C 8.00 8.00 6.70 6.58 -2.72 32 3 68 -1
29JAN26 235.00 C 0.00 0.00 0.00 5.10 -2.28 32 0 59 0
29JAN26 240.00 C 0.00 0.00 0.00 3.90 -1.94 32 0 71 0
29JAN26 245.00 C 3.24 3.24 3.24 2.97 -1.58 32 12 88 +12
29JAN26 250.00 C 2.58 2.58 2.48 2.23 -1.26 32 54 966 +30
29JAN26 255.00 C 2.05 2.05 2.04 1.64 -0.99 32 30 54 -30
29JAN26 260.00 C 0.00 0.00 0.00 1.19 -0.77 32 0 40 0
29JAN26 265.00 C 0.00 0.00 0.00 0.86 -0.61 32 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.62 -0.46 32 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.42 -0.35 32 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.29 -0.27 32 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.21 -0.19 32 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 41.45 -4.87 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 39.25 -6.08 39 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 37.15 -4.78 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 33.25 -6.97 31 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 33.05 -4.28 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 30.24 -6.49 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.90 -5.77 36 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 27.11 -5.05 36 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.94 -4.75 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 22.10 -4.67 35 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 18.28 -4.47 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 16.23 -3.67 34 0 52 0
26FEB26 220.00 C 0.00 0.00 0.00 13.93 -3.49 34 0 18 0
26FEB26 225.00 C 0.00 0.00 0.00 11.87 -3.26 35 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 10.11 -2.89 35 0 23 0
26FEB26 235.00 C 0.00 0.00 0.00 8.48 -2.64 35 0 34 0
26FEB26 240.00 C 7.27 7.27 7.27 6.98 -2.37 35 10 70 +10
26FEB26 245.00 C 0.00 0.00 0.00 5.81 -2.03 35 0 79 0
26FEB26 250.00 C 0.00 0.00 0.00 4.75 -1.78 35 0 64 0
26FEB26 255.00 C 0.00 0.00 0.00 3.86 -1.49 34 0 21 0
26FEB26 260.00 C 0.00 0.00 0.00 3.15 -1.29 34 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 2.50 -1.10 34 0 45 0
26FEB26 270.00 C 0.00 0.00 0.00 2.03 -0.91 34 0 33 0
30MAR26 110.00 C 0.00 0.00 0.00 108.91 -5.72 68 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 106.36 -7.73 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 103.90 -5.79 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.54 -6.41 73 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.23 -4.51 73 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 96.35 -7.69 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.43 -5.37 61 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.74 -8.26 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.28 -6.59 36 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.65 -5.98 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 85.67 -6.28 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.84 -5.66 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 80.59 -4.26 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 77.00 -5.61 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.57 -5.62 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.75 -6.01 42 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 70.20 -5.16 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.36 -6.67 43 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.25 -4.31 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.75 -6.18 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 61.27 -4.60 46 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 58.26 -4.00 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.51 -7.38 32 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 54.14 -3.58 42 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 49.84 -5.21 31 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 49.21 -5.20 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 46.98 -4.97 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 43.72 -5.00 33 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.84 -3.84 37 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 40.38 -4.95 36 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 37.15 -6.19 31 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 36.82 -6.51 36 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 33.63 -7.61 32 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 33.00 -5.10 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 30.59 -4.75 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 30.14 -3.42 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 26.99 -4.95 33 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 24.43 -4.28 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 21.60 -4.89 34 0 59 0
30MAR26 215.00 C 18.20 18.20 18.20 18.98 -3.97 34 15 140 +15
30MAR26 220.00 C 16.40 16.40 16.40 16.62 -3.84 34 15 139 +15
30MAR26 225.00 C 0.00 0.00 0.00 14.52 -3.56 34 0 40 0
30MAR26 230.00 C 0.00 0.00 0.00 12.70 -3.27 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 11.14 -2.88 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 9.75 -2.57 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 8.53 -2.34 36 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 7.45 -2.13 36 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 6.35 -2.04 36 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 5.48 -1.78 36 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 4.61 -1.73 36 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 3.94 -1.53 36 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 3.31 -1.32 36 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.72 -1.28 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 2.28 -0.98 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.90 -0.90 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.60 -0.76 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.30 -0.68 35 0 5 0
29JUN26 150.00 C 0.00 0.00 0.00 70.20 -5.16 28 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.80 -5.23 34 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.42 -6.11 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.16 -5.07 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 62.11 -7.11 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 58.88 -5.90 29 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.05 -5.48 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.84 -4.90 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.99 -4.77 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 52.19 -4.67 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.33 -5.64 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 49.11 -3.96 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.41 -5.19 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.94 -4.55 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.44 -4.30 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 42.23 -4.14 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.30 -6.11 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.95 -5.94 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 37.02 -4.11 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 35.25 -4.29 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.75 -4.21 35 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 30.85 -4.30 35 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 28.03 -5.23 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 25.59 -4.21 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 23.39 -3.98 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 21.34 -3.71 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 19.34 -3.66 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 17.65 -3.30 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.98 -3.19 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.53 -2.95 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.25 -2.56 35 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 12.12 -2.37 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 10.94 -2.42 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 10.02 -2.08 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 9.09 -1.96 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 8.24 -1.86 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 7.19 -1.95 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 6.38 -1.98 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.76 -1.84 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 5.17 -1.59 36 0 15 0
29JUN26 300.00 C 5.35 5.35 5.35 4.58 -1.39 36 3 12 -3
29SEP26 180.00 C 0.00 0.00 0.00 50.36 -5.66 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.90 -4.79 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.17 -5.95 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.85 -4.70 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.52 -5.04 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 43.23 -5.33 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 41.31 -5.61 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.11 -4.79 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 38.78 -4.62 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 35.96 -4.36 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.65 -4.56 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.20 -4.05 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 29.04 -3.83 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 27.04 -3.56 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.03 -3.56 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.24 -3.34 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 21.60 -3.05 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.95 -3.05 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.44 -2.91 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.13 -2.58 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.89 -2.61 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.78 -2.46 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.75 -2.23 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.75 -2.13 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.88 -1.98 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 11.16 -1.77 37 0 0 0
29SEP26 290.00 C 11.50 11.50 11.50 10.35 -1.72 37 2 8 -2
30DEC26 185.00 C 0.00 0.00 0.00 51.09 -5.02 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.64 -5.37 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.29 -4.75 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.93 -4.62 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 45.58 -4.62 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 44.65 -4.19 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.30 -4.19 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 40.69 -4.09 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 38.11 -4.17 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.77 -4.17 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.66 -3.94 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.69 -3.68 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.73 -3.67 35 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.82 -3.61 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.21 -3.25 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.59 -3.17 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.98 -3.17 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.52 -3.02 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.24 -2.69 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 18.96 -2.66 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 17.81 - 36 0 0 -
TOTAL CALL 421 12,831 -2,627
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 125.00 P 0.25 0.25 0.25 0.01 0.00 67 5 15 -5
30DEC25 127.50 P 0.25 0.25 0.25 0.01 0.00 65 7 40 -2
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 167.50 P 0.05 0.05 0.05 0.01 0.00 33 5 13 +5
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC25 172.50 P 0.18 0.18 0.18 0.02 +0.01 32 6 26 -5
30DEC25 175.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 92 0
30DEC25 177.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 131 0
30DEC25 182.50 P 0.30 0.30 0.30 0.11 +0.06 30 2 105 0
30DEC25 185.00 P 0.40 0.40 0.40 0.17 +0.10 30 2 934 0
30DEC25 187.50 P 0.50 0.50 0.49 0.26 +0.14 30 17 148 +17
30DEC25 190.00 P 0.60 0.60 0.60 0.38 +0.20 30 2 233 +2
30DEC25 192.50 P 0.65 0.70 0.65 0.56 +0.30 30 6 238 +5
30DEC25 195.00 P 1.00 1.00 1.00 0.79 +0.41 30 11 276 +10
30DEC25 197.50 P 1.17 1.29 1.17 1.10 +0.55 30 27 240 +7
30DEC25 200.00 P 1.20 1.66 1.20 1.46 +0.69 30 37 587 +34
30DEC25 205.00 P 2.43 2.64 2.33 2.43 +1.08 30 44 559 -29
30DEC25 210.00 P 3.54 4.27 3.54 3.91 +1.62 30 73 302 -12
30DEC25 215.00 P 6.00 6.00 5.80 5.88 +2.23 29 3 167 0
30DEC25 220.00 P 0.00 0.00 0.00 8.49 +3.01 29 0 563 0
30DEC25 225.00 P 0.00 0.00 0.00 11.65 +3.78 29 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 15.82 +5.02 32 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 19.22 +4.75 29 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 24.12 +5.93 33 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 28.50 +6.62 31 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 33.19 +6.16 30 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 38.16 +6.44 33 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 43.07 +5.43 30 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 47.33 +5.08 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 53.15 +6.84 41 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 58.84 +6.04 57 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 62.31 +5.08 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 68.06 +5.76 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 72.71 +5.36 0 0 0 0
29JAN26 180.00 P 1.05 1.06 1.05 0.75 +0.32 32 2 12 +2
29JAN26 182.50 P 1.24 1.24 1.24 0.99 +0.44 32 1 16 +1
29JAN26 185.00 P 1.40 1.40 1.40 1.25 +0.50 32 1 47 0
29JAN26 187.50 P 1.66 1.66 1.66 1.57 +0.62 32 2 29 +2
29JAN26 190.00 P 2.08 2.08 2.06 1.93 +0.72 32 25 66 +25
29JAN26 192.50 P 2.38 2.38 2.38 2.38 +0.88 32 4 58 0
29JAN26 195.00 P 2.70 2.94 2.70 2.85 +0.99 32 4 137 +4
29JAN26 197.50 P 0.00 0.00 0.00 3.37 +1.11 32 0 47 0
29JAN26 200.00 P 0.00 0.00 0.00 3.96 +1.21 32 0 73 0
29JAN26 205.00 P 5.55 5.55 5.55 5.41 +1.62 31 1 99 0
29JAN26 210.00 P 7.04 7.35 7.04 7.18 +2.02 31 18 208 +12
29JAN26 215.00 P 0.00 0.00 0.00 9.50 +2.58 31 0 329 0
29JAN26 220.00 P 0.00 0.00 0.00 12.17 +3.15 32 0 101 0
29JAN26 225.00 P 0.00 0.00 0.00 15.17 +3.61 32 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 19.04 +4.41 34 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 22.53 +4.83 33 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 25.84 +5.05 31 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 30.25 +4.86 33 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.61 +6.10 33 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.91 +4.92 32 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.72 +6.08 33 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.97 +4.57 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.17 +5.64 32 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.93 +6.13 43 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.07 +5.84 32 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.06 +5.76 0 0 0 0
26FEB26 180.00 P 1.41 1.41 1.41 2.02 +0.63 34 1 4 +1
26FEB26 182.50 P 0.00 0.00 0.00 2.45 +0.80 34 0 0 0
26FEB26 185.00 P 3.00 3.00 3.00 2.87 +0.82 34 1 33 +1
26FEB26 187.50 P 0.00 0.00 0.00 3.33 +0.91 34 0 21 0
26FEB26 190.00 P 3.80 3.80 3.80 3.83 +1.00 34 1 55 +1
26FEB26 192.50 P 0.00 0.00 0.00 4.48 +1.15 34 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 5.08 +1.25 34 0 32 0
26FEB26 197.50 P 0.00 0.00 0.00 5.78 +1.41 34 0 15 0
26FEB26 200.00 P 6.62 6.62 6.40 6.52 +1.54 34 5 63 +3
26FEB26 205.00 P 0.00 0.00 0.00 8.24 +1.87 34 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 10.23 +2.26 34 0 129 0
26FEB26 215.00 P 0.00 0.00 0.00 12.60 +2.66 34 0 135 0
26FEB26 220.00 P 0.00 0.00 0.00 15.29 +3.14 34 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 18.11 +3.42 34 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.44 +3.88 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 25.23 +5.09 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.29 +4.53 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.34 +3.69 31 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 37.09 +5.08 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.24 +4.11 33 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 46.03 +6.16 39 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 48.79 +5.25 31 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 53.17 +3.69 28 0 0 0
30MAR26 110.00 P 0.28 0.28 0.28 0.01 0.00 39 22 118 +22
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 51 0
30MAR26 127.50 P 0.81 0.81 0.81 0.04 +0.01 36 4 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.21 +0.06 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.27 +0.07 35 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.34 +0.09 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.42 +0.10 35 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.54 +0.14 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.66 +0.17 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.80 +0.19 35 0 20 0
30MAR26 160.00 P 1.62 1.62 1.62 1.01 +0.27 36 2 11 +1
30MAR26 162.50 P 0.00 0.00 0.00 1.16 +0.26 35 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 1.40 +0.32 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.66 +0.40 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.92 +0.40 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.29 +0.51 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.65 +0.59 35 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 3.04 +0.61 35 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 3.53 +0.74 35 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.14 +0.95 36 0 31 0
30MAR26 185.00 P 5.00 5.00 5.00 4.69 +0.90 36 1 25 +1
30MAR26 187.50 P 0.00 0.00 0.00 5.35 +1.05 36 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 6.02 +1.18 36 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 6.71 +1.21 36 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.55 +1.39 36 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 8.39 +1.56 36 0 63 0
30MAR26 200.00 P 9.00 9.00 9.00 9.24 +1.57 36 1 68 +1
30MAR26 205.00 P 11.60 11.60 11.60 11.30 +1.95 36 1 110 +1
30MAR26 210.00 P 0.00 0.00 0.00 13.52 +2.16 36 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 16.00 +2.52 36 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 18.74 +2.79 36 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 21.63 +3.07 37 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.86 +3.46 37 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 28.17 +3.63 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.83 +5.10 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.15 +4.62 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.71 +3.70 36 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 43.47 +4.62 38 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.59 +5.44 38 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 50.57 +3.56 35 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 54.98 +3.65 35 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 61.38 +5.67 42 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.85 +5.57 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.50 +4.62 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 74.19 +4.57 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.07 +6.68 45 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.12 +6.18 33 0 1 0
29JUN26 150.00 P 2.58 2.58 2.58 1.83 +0.37 36 3 75 +3
29JUN26 152.50 P 0.00 0.00 0.00 2.05 +0.36 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.32 +0.36 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.66 +0.43 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.03 +0.52 36 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 3.41 +0.53 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.80 +0.55 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.31 +0.68 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.81 +0.76 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.32 +0.77 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.88 +0.67 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.74 +1.17 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.41 +1.08 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.09 +1.29 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.86 +1.18 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.71 +1.34 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.56 +1.45 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.42 +1.45 37 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 12.35 +1.53 37 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 13.39 +1.71 37 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 14.44 +1.88 37 0 31 0
29JUN26 205.00 P 0.00 0.00 0.00 16.56 +1.91 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.05 +2.28 37 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 21.57 +2.40 37 0 38 0
29JUN26 220.00 P 0.00 0.00 0.00 24.35 +2.66 37 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 26.20 +1.85 35 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 30.30 +3.02 37 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.26 +3.03 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.98 +3.51 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.48 +3.66 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.26 +4.06 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.89 +2.99 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.01 +4.38 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.95 +4.50 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 59.62 +5.30 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.51 +4.94 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.26 +4.53 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.89 +4.82 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 76.50 +4.05 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.34 +4.47 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.17 +5.70 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.78 +1.40 37 0 4 0
29SEP26 182.50 P 0.00 0.00 0.00 11.64 +1.56 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.51 +1.59 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.39 +1.60 37 0 0 0
29SEP26 190.00 P 14.80 14.80 14.80 14.30 +1.65 37 5 8 +5
29SEP26 192.50 P 0.00 0.00 0.00 15.35 +1.82 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.42 +2.01 37 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 17.48 +2.05 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 18.55 +2.06 37 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 20.88 +2.25 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 23.41 +2.55 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.97 +2.58 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.79 +2.85 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.74 +3.10 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.72 +3.14 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.95 +3.40 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.30 +4.17 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.69 +3.73 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 48.24 +3.89 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.97 +4.23 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.73 +4.27 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.54 +4.42 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.60 +4.62 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 67.70 +5.40 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.82 +4.85 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 76.06 +5.32 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.81 +5.51 39 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 15.31 +1.53 37 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 16.30 +1.64 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.37 +1.82 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 18.44 +1.94 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.52 +1.95 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.60 +1.96 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.69 +1.98 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 24.17 +2.30 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.73 +2.45 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.32 +2.49 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.15 +2.74 37 0 0 0
30DEC26 225.00 P 35.07 35.07 35.07 35.12 +2.99 37 9 9 +9
30DEC26 230.00 P 0.00 0.00 0.00 38.12 +3.03 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.22 +3.14 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.58 +3.49 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.97 +3.58 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.39 +3.63 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.98 +3.82 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.73 +4.14 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.51 +4.18 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.32 - 39 0 0 -
TOTAL PUT 361 17,480 +122
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$ 6.70
30DEC25 3.10 C 0.00 0.00 0.00 3.61 -0.14 113 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.51 -0.14 107 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.41 -0.14 102 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.31 -0.14 97 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.21 -0.14 92 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.11 -0.14 87 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.01 -0.14 82 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.91 -0.14 77 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.81 -0.14 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.71 -0.14 67 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.61 -0.14 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.51 -0.14 54 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.21 -0.14 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.11 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.01 -0.14 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 1.91 -0.14 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.71 -0.14 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.47 -0.13 46 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.22 -0.14 38 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 0.97 -0.15 30 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 0.75 -0.12 35 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.56 -0.11 37 0 24 0
30DEC25 6.50 C 0.39 0.39 0.39 0.40 -0.09 39 15 2,170 +15
30DEC25 6.75 C 0.00 0.00 0.00 0.27 -0.08 39 0 1,039 0
30DEC25 7.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 766 0
30DEC25 7.25 C 0.11 0.11 0.11 0.11 -0.04 40 20 282 0
30DEC25 7.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 219 0
30DEC25 7.75 C 0.06 0.06 0.05 0.04 -0.02 41 105 219 -27
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 561 0
30DEC25 8.25 C 0.03 0.03 0.03 0.01 -0.01 40 200 351 +199
30DEC25 8.50 C 0.02 0.02 0.02 0.01 0.00 45 5 994 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 294 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 387 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 1.91 -0.15 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.83 -0.12 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.74 -0.12 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.48 -0.13 29 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.28 -0.10 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.07 -0.09 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.85 -0.12 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.68 -0.12 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.55 -0.09 40 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.42 -0.10 40 0 40 0
29JAN26 7.00 C 0.34 0.34 0.34 0.32 -0.08 40 20 41 +5
29JAN26 7.25 C 0.24 0.24 0.24 0.24 -0.06 41 5 142 +5
29JAN26 7.50 C 0.19 0.19 0.19 0.17 -0.06 40 20 149 +7
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.04 41 0 44 0
29JAN26 8.00 C 0.11 0.11 0.11 0.10 -0.03 42 70 1,664 +70
29JAN26 8.25 C 0.00 0.00 0.00 0.07 -0.03 42 0 158 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 39 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.86 -0.11 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.77 -0.11 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.51 -0.15 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.31 -0.12 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.12 -0.12 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.95 -0.11 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.80 -0.10 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 -0.10 41 0 3 0
26FEB26 6.75 C 0.56 0.56 0.56 0.54 -0.09 41 15 45 +15
26FEB26 7.00 C 0.00 0.00 0.00 0.44 -0.08 42 0 292 0
26FEB26 7.25 C 0.00 0.00 0.00 0.35 -0.07 42 0 332 0
26FEB26 7.50 C 0.00 0.00 0.00 0.28 -0.06 42 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.23 -0.05 43 0 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.14 -0.04 43 0 14 0
26FEB26 8.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 136 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 3.31 -0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.12 -0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.02 -0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.64 -0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.45 -0.11 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.36 -0.11 41 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.27 -0.10 42 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.16 -0.12 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.08 -0.11 41 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.09 43 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 1.91 -0.09 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.81 -0.11 40 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 -0.11 41 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.42 -0.10 43 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 -0.11 42 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 -0.11 43 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.10 44 0 7 0
30MAR26 6.50 C 0.80 0.80 0.80 0.80 -0.09 44 15 32 +15
30MAR26 6.75 C 0.68 0.68 0.68 0.68 -0.09 44 30 85 +17
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.08 44 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 -0.07 44 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.41 -0.07 44 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 -0.05 45 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 123 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 -0.05 46 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.03 46 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.18 -0.10 43 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.08 -0.15 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.99 -0.07 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.90 -0.07 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.81 -0.05 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.74 -0.04 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.65 -0.07 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.54 -0.09 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.48 -0.06 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 -0.07 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.31 -0.05 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.23 -0.04 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.15 -0.05 46 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.05 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 -0.05 46 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.06 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.06 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.08 44 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.07 44 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 -0.05 45 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 -0.07 44 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 -0.07 44 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 -0.06 44 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.06 44 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 -0.05 44 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.05 45 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.52 -0.03 45 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
29JUN26 8.50 C 0.36 0.36 0.36 0.40 -0.03 45 15 26 +15
29JUN26 8.75 C 0.33 0.33 0.33 0.35 -0.03 45 15 15 +15
29JUN26 9.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 -0.05 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.28 -0.06 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.06 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.06 46 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.07 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.07 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.08 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.10 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 -0.09 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 -0.08 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 -0.08 46 0 0 0
29SEP26 7.00 C 1.00 1.03 1.00 1.06 -0.08 46 3 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 -0.07 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 -0.07 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 -0.07 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 -0.06 46 0 3 0
29SEP26 8.25 C 0.61 0.61 0.61 0.68 -0.05 46 15 15 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.62 -0.05 46 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.05 46 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.05 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.04 47 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.12 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.12 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.05 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.04 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.05 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.10 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 -0.04 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.09 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.09 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.09 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 -0.08 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 -0.05 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.04 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 -0.04 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.96 -0.04 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 -0.04 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.06 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.03 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.03 48 0 9 0
TOTAL CALL 568 15,227 +366
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 0.00 119 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC25 5.75 P 0.03 0.03 0.03 0.03 +0.01 42 10 192 +10
30DEC25 6.00 P 0.06 0.06 0.06 0.06 +0.02 41 20 436 +20
30DEC25 6.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 321 0
30DEC25 6.50 P 0.17 0.19 0.17 0.20 +0.04 41 557 1,178 -16
30DEC25 6.75 P 0.30 0.30 0.29 0.32 +0.06 41 39 948 +1
30DEC25 7.00 P 0.00 0.00 0.00 0.48 +0.08 42 0 1,644 0
30DEC25 7.25 P 0.62 0.62 0.62 0.67 +0.11 44 15 199 +15
30DEC25 7.50 P 0.00 0.00 0.00 0.88 +0.15 46 0 221 0
30DEC25 7.75 P 0.00 0.00 0.00 1.11 +0.13 49 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 1.35 +0.14 54 0 456 0
30DEC25 8.25 P 1.52 1.52 1.52 1.60 +0.14 60 5 82 -5
30DEC25 8.50 P 0.00 0.00 0.00 1.83 +0.12 60 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 2.09 +0.13 69 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.33 +0.13 71 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.58 +0.13 76 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.83 +0.13 81 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.08 +0.17 85 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.33 +0.16 90 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.83 +0.13 98 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.33 +0.14 106 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.83 +0.14 113 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JAN26 5.25 P 0.04 0.04 0.04 0.03 0.00 42 50 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 148 0
29JAN26 5.75 P 0.11 0.11 0.11 0.10 +0.01 42 30 145 +30
29JAN26 6.00 P 0.15 0.17 0.15 0.15 +0.01 41 36 500 +30
29JAN26 6.25 P 0.25 0.25 0.25 0.23 +0.02 42 25 318 0
29JAN26 6.50 P 0.33 0.35 0.33 0.34 +0.04 42 125 257 +10
29JAN26 6.75 P 0.44 0.44 0.44 0.46 +0.05 42 300 382 +300
29JAN26 7.00 P 0.00 0.00 0.00 0.61 +0.08 42 0 192 0
29JAN26 7.25 P 0.75 0.75 0.75 0.79 +0.08 44 15 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.98 +0.09 45 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 1.18 +0.09 45 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.40 +0.10 47 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.63 +0.11 49 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.87 +0.12 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 2.12 +0.13 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 +0.13 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.63 +0.16 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.83 +0.12 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.09 +0.17 64 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 3.34 +0.14 68 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.83 +0.13 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.33 +0.14 77 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.83 +0.13 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 10 0
26FEB26 5.00 P 0.06 0.06 0.06 0.05 +0.01 45 6 18 +6
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 43 0 21 0
26FEB26 5.50 P 0.12 0.13 0.12 0.12 +0.02 44 15 155 +10
26FEB26 5.75 P 0.18 0.18 0.18 0.17 +0.02 43 20 180 +20
26FEB26 6.00 P 0.25 0.25 0.25 0.25 +0.03 44 15 116 0
26FEB26 6.25 P 0.00 0.00 0.00 0.34 +0.04 44 0 248 0
26FEB26 6.50 P 0.44 0.44 0.44 0.45 +0.04 44 45 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.58 +0.05 44 0 180 0
26FEB26 7.00 P 0.00 0.00 0.00 0.73 +0.06 45 0 427 0
26FEB26 7.25 P 0.00 0.00 0.00 0.89 +0.07 45 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 1.08 +0.09 46 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 1.27 +0.09 46 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.48 +0.10 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.69 +0.10 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.92 +0.11 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.14 +0.11 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.40 +0.13 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.63 +0.14 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.85 +0.10 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.13 +0.14 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.37 +0.14 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 3.90 P 0.04 0.04 0.04 0.01 0.00 47 20 90 -1
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 46 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 47 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 46 0 1 0
30MAR26 5.00 P 0.12 0.12 0.12 0.10 +0.02 47 2 105 -2
30MAR26 5.25 P 0.00 0.00 0.00 0.14 +0.02 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.27 +0.03 46 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.36 +0.04 47 0 36 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 +0.04 47 0 51 0
30MAR26 6.50 P 0.56 0.56 0.56 0.58 +0.05 47 10 12 +10
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.05 47 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.86 +0.06 47 0 756 0
30MAR26 7.25 P 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 +0.05 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.38 +0.08 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.56 +0.08 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.76 +0.07 48 0 0 0
30MAR26 8.50 P 1.98 1.98 1.98 1.97 +0.08 48 5 5 +5
30MAR26 8.75 P 0.00 0.00 0.00 2.19 +0.08 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.44 +0.11 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.67 +0.11 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.90 +0.10 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.14 +0.10 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.37 +0.09 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.84 +0.07 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.33 +0.08 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.83 +0.09 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 46 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 46 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.02 47 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.02 46 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.02 46 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.03 46 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.04 46 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.04 46 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.04 46 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.06 47 0 200 0
29JUN26 6.25 P 0.65 0.65 0.65 0.66 +0.06 47 15 31 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.79 +0.07 47 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 +0.07 47 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.07 +0.08 47 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.23 +0.09 47 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 +0.08 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.57 +0.09 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.75 +0.09 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.94 +0.09 48 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.09 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 +0.08 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.54 +0.08 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.75 +0.07 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.97 +0.07 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.19 +0.06 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.41 +0.05 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.87 +0.04 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.33 +0.02 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.83 +0.06 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.02 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.02 48 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29SEP26 5.50 P 0.58 0.58 0.58 0.51 +0.03 48 10 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.05 48 0 17 0
29SEP26 6.00 P 0.74 0.74 0.74 0.73 +0.05 48 3 35 +3
29SEP26 6.25 P 0.85 0.85 0.85 0.85 +0.05 48 15 30 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.05 48 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.07 49 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.43 +0.07 49 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 +0.08 49 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.08 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.94 +0.07 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.08 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 +0.08 49 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.70 +0.06 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.07 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 +0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.32 +0.05 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.53 +0.04 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 +0.04 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.41 +0.04 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.86 +0.03 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.02 48 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.02 48 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.03 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.04 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.04 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 +0.05 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.05 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.06 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.06 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 +0.07 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 +0.07 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.10 +0.08 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 +0.09 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.84 +0.07 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 +0.09 51 0 0 0
TOTAL PUT 1,408 25,835 +476
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 40.52
30DEC25 24.00 C 0.00 0.00 0.00 16.58 -0.98 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.58 -1.33 57 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.58 -1.36 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.58 -1.35 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.59 -1.36 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.59 -1.27 42 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.59 -1.33 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.54 -1.35 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.53 -1.34 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.56 -1.29 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.64 -1.19 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.65 -1.18 30 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.79 -0.99 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.93 -0.92 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.21 -0.85 37 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 2.41 -0.81 34 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 1.83 -0.64 34 0 71 0
30DEC25 41.00 C 0.00 0.00 0.00 1.34 -0.54 34 0 48 0
30DEC25 42.00 C 1.18 1.18 1.15 0.98 -0.41 35 30 248 +30
30DEC25 43.00 C 0.70 0.70 0.70 0.70 -0.29 35 1 207 +1
30DEC25 44.00 C 0.50 0.50 0.50 0.47 -0.25 35 1 90 0
30DEC25 45.00 C 0.35 0.35 0.35 0.31 -0.18 35 4 85 +4
30DEC25 46.00 C 0.00 0.00 0.00 0.19 -0.13 35 0 45 0
30DEC25 47.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 48 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.71 -1.21 38 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.74 -1.30 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.94 -0.93 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.10 -1.01 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.91 -1.27 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.17 -0.91 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.37 -0.83 38 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.62 -1.02 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.16 -0.61 41 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.47 -0.61 40 0 15 0
29JAN26 40.00 C 2.85 2.85 2.85 2.90 -0.58 39 15 97 +15
29JAN26 41.00 C 0.00 0.00 0.00 2.42 -0.51 39 0 34 0
29JAN26 42.00 C 0.00 0.00 0.00 2.00 -0.46 39 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 1.63 -0.42 39 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.34 -0.34 40 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.10 -0.32 40 0 47 0
29JAN26 46.00 C 0.00 0.00 0.00 0.87 -0.28 40 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.69 -0.23 40 0 52 0
29JAN26 48.00 C 0.00 0.00 0.00 0.54 -0.19 40 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 0.42 -0.16 40 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.33 -0.12 40 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 23 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 10.71 -1.48 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.82 -1.22 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.94 -1.35 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.19 -0.92 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.18 -1.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.73 -0.95 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.72 -1.16 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.28 -0.86 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.44 -0.85 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.98 -0.65 39 0 0 0
26FEB26 40.00 C 3.42 3.42 3.42 3.50 -0.55 39 15 62 +15
26FEB26 41.00 C 0.00 0.00 0.00 3.00 -0.54 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.59 -0.48 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.21 -0.45 39 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.90 -0.37 40 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.62 -0.35 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.36 -0.33 40 0 30 0
26FEB26 47.00 C 1.20 1.20 1.20 1.14 -0.30 40 15 15 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.95 -0.26 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.78 -0.23 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.65 -0.19 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.39 -0.14 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.76 -1.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.03 -0.88 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.83 -1.11 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.69 -1.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.75 -1.32 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.04 -1.33 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.87 -1.32 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.07 -1.45 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.45 -1.18 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.59 -1.00 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.89 -1.07 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.08 -0.78 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.39 -0.82 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.74 -0.63 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.12 -0.96 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.47 -0.77 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.14 -0.48 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.66 -0.72 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.24 -0.58 40 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 2.86 -0.51 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.52 -0.47 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.19 -0.45 40 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 1.91 -0.36 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.68 -0.31 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.45 -0.30 40 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.25 -0.30 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.05 -0.32 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.71 -0.23 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.48 -0.17 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.32 -0.12 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 -0.10 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.33 -0.94 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.39 -0.78 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.68 -0.63 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.73 -0.74 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.92 -0.75 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.89 -0.86 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.28 -0.70 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.52 -0.86 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.77 -0.62 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.06 -0.61 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.26 -0.80 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.56 -0.82 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.15 -0.54 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.60 -0.72 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.06 -0.48 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.56 -0.45 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.09 -0.31 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.68 -0.44 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.28 -0.41 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.96 -0.37 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.61 -0.35 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.30 -0.24 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.01 -0.36 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.73 -0.38 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.49 -0.38 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.28 -0.33 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.73 -0.35 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.34 -0.26 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.06 -0.20 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.83 -0.15 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 -0.15 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 -0.10 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.84 -0.78 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.01 -0.86 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.31 -0.90 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.74 -0.65 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.75 -1.07 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.39 -0.53 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.70 -0.57 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.02 -0.55 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.43 -0.52 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.86 -0.49 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.30 -0.49 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.76 -0.47 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.33 -0.40 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.80 -0.44 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.38 -0.38 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.92 -0.41 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.55 -0.53 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.14 -0.54 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.76 -0.62 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.42 -0.52 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.17 -0.41 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.89 -0.40 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.64 -0.40 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.46 -0.33 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.92 -0.34 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.43 -0.34 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.06 -0.27 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.71 -0.25 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 -0.21 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.20 -0.19 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.65 -0.62 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.94 -0.76 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.39 -0.52 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.79 -0.50 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.11 -0.62 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.69 -0.48 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.19 -0.45 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.67 -0.43 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.20 -0.45 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.66 -0.53 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.47 -0.61 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.88 -0.47 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.55 -0.42 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.15 -0.45 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.79 -0.44 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.48 -0.48 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.18 -0.44 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.89 -0.42 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.66 -0.40 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.44 -0.39 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.92 -0.34 44 0 0 0
TOTAL CALL 81 2,196 +80
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.10 +0.05 35 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.19 +0.08 35 0 48 0
30DEC25 37.00 P 0.38 0.38 0.38 0.34 +0.14 35 2 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.56 +0.20 35 0 30 0
30DEC25 39.00 P 0.00 0.00 0.00 0.87 +0.28 35 0 30 0
30DEC25 40.00 P 1.20 1.20 1.20 1.28 +0.38 35 1 152 0
30DEC25 41.00 P 0.00 0.00 0.00 1.80 +0.50 36 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.41 +0.60 36 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 3.10 +0.64 36 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.97 +0.82 38 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 4.73 +0.79 36 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 5.63 +0.81 36 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 6.59 +0.89 39 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 7.58 +0.91 42 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 8.48 +0.91 0 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 9.76 +1.16 60 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.08 +1.08 58 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.58 +1.08 66 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.08 +1.08 74 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.58 +1.08 81 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.09 +1.09 89 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 24.59 +1.09 96 0 0 0
29JAN26 30.00 P 0.12 0.12 0.12 0.06 +0.02 40 2 2 +2
29JAN26 31.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.25 +0.07 40 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.38 +0.10 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.55 +0.14 40 0 31 0
29JAN26 36.00 P 0.00 0.00 0.00 0.77 +0.18 40 0 46 0
29JAN26 37.00 P 1.06 1.06 1.06 1.04 +0.22 40 15 48 +15
29JAN26 38.00 P 0.00 0.00 0.00 1.37 +0.27 40 0 53 0
29JAN26 39.00 P 0.00 0.00 0.00 1.75 +0.33 40 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 2.22 +0.43 40 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 2.70 +0.44 39 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 3.32 +0.53 40 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.98 +0.63 40 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.68 +0.57 40 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 5.52 +0.69 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.32 +0.81 43 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 7.05 +0.66 41 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 7.91 +0.83 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 8.86 +0.78 43 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 9.76 +0.72 43 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 12.13 +1.04 45 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.58 +0.66 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.30 +0.89 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.58 +0.66 59 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.09 +0.65 65 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.77 +0.84 79 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.34 +0.07 39 0 0 0
26FEB26 33.00 P 0.52 0.52 0.52 0.48 +0.10 39 8 8 +8
26FEB26 34.00 P 0.00 0.00 0.00 0.66 +0.13 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.88 +0.16 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.15 +0.20 40 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.47 +0.25 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.84 +0.30 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.24 +0.34 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.70 +0.39 39 0 15 0
26FEB26 41.00 P 3.10 3.18 3.10 3.20 +0.39 39 30 30 +30
26FEB26 42.00 P 0.00 0.00 0.00 3.79 +0.49 39 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.46 +0.52 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.21 +0.58 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.92 +0.92 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.73 +0.77 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.48 +0.75 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.29 +0.74 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.25 +0.99 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.16 +0.94 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.27 +1.03 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.62 +0.70 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.30 +0.83 54 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.63 +0.71 53 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.09 +0.65 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.77 +0.84 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.44 +0.06 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.59 +0.07 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.78 +0.10 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.00 +0.11 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.27 +0.14 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.59 +0.19 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.94 +0.26 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.34 +0.31 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.77 +0.37 40 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 3.20 +0.37 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.70 +0.39 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.43 +0.57 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.06 +0.57 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.73 +0.68 41 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.44 +0.89 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.18 +0.71 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.96 +0.85 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.49 +0.49 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.61 +0.74 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.16 +0.94 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.47 +0.93 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.64 +0.72 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.30 +0.83 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.63 +0.71 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.17 +0.73 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.77 +0.84 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 +0.07 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.96 +0.11 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.21 +0.12 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.48 +0.16 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.76 +0.16 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.23 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.46 +0.22 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.87 +0.28 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.28 +0.28 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.73 +0.32 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 4.19 +0.33 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.67 +0.35 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.13 +0.28 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.74 +0.35 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.40 +0.42 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.05 +0.45 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.90 +0.51 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.51 +0.58 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.03 +0.43 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.93 +0.60 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.69 +0.65 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.52 +0.68 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.51 +0.71 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.66 +0.77 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.84 +0.74 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.11 +0.77 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.46 +0.87 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.81 +0.84 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 +0.08 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.12 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 +0.12 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.70 +0.16 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.99 +0.16 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.31 +0.19 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.68 +0.22 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.04 +0.22 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.47 +0.28 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.91 +0.28 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.36 +0.33 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.81 +0.33 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.26 +0.31 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.77 +0.33 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.35 +0.35 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.96 +0.40 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.54 +0.41 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +0.41 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.85 +0.46 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.52 +0.44 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.26 +0.53 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.97 +0.49 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.72 +0.59 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.43 +0.53 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.47 +0.63 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.52 +0.62 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.61 +0.68 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.75 +0.79 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.91 +0.74 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.14 +0.72 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 +0.23 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.97 +0.24 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.35 +0.25 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.77 +0.30 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.21 +0.31 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.64 +0.29 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.09 +0.29 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.56 +0.26 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 +0.24 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.58 +0.26 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.18 +0.32 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.92 +0.42 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.53 +0.42 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.14 +0.44 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.78 +0.47 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.48 +0.49 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.12 +0.49 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.87 +0.65 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 +0.54 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.29 +0.53 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 +0.57 45 0 0 0
TOTAL PUT 58 1,897 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.40
05DEC25 41.00 C 0.00 0.00 0.00 15.41 -1.00 148 0 0 0
05DEC25 42.00 C 0.00 0.00 0.00 14.41 -1.00 137 0 0 0
05DEC25 43.00 C 0.00 0.00 0.00 13.41 -1.00 126 0 0 0
05DEC25 44.00 C 0.00 0.00 0.00 12.41 -1.00 115 0 0 0
05DEC25 45.00 C 0.00 0.00 0.00 11.41 -1.00 105 0 0 0
05DEC25 46.00 C 0.00 0.00 0.00 10.41 -1.00 95 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 9.41 -1.00 85 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 8.41 -1.00 75 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 7.41 -1.00 66 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 6.41 -1.00 56 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 3.91 -1.01 34 0 0 0
05DEC25 55.00 C 1.44 1.44 1.44 1.45 -1.01 24 3 5 -1
05DEC25 57.50 C 0.32 0.32 0.10 0.10 -0.41 26 631 1,635 +115
05DEC25 60.00 C 0.00 0.00 0.00 0.05 -0.11 51 0 3,918 0
05DEC25 62.50 C 0.00 0.00 0.00 0.04 -0.05 74 0 80 0
05DEC25 65.00 C 0.00 0.00 0.00 0.03 -0.04 92 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.04 107 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.04 115 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.03 131 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 147 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 162 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
12DEC25 41.00 C 0.00 0.00 0.00 15.43 -1.01 0 0 0 0
12DEC25 42.00 C 0.00 0.00 0.00 14.43 -1.01 0 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 13.43 -1.01 0 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 12.43 -1.01 0 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 11.78 -0.66 106 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 10.75 -0.69 96 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 9.67 -0.77 82 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 8.44 -1.00 37 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 7.44 -1.00 31 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 6.44 -1.00 26 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 3.94 -1.03 0 0 0 0
12DEC25 55.00 C 2.05 2.05 2.05 1.78 -0.79 25 50 50 +50
12DEC25 57.50 C 0.84 0.84 0.42 0.45 -0.43 24 87 297 +4
12DEC25 60.00 C 0.09 0.09 0.08 0.14 -0.16 30 23 378 -23
12DEC25 62.50 C 0.00 0.00 0.00 0.05 -0.07 36 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.64 -0.82 158 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 30.58 -0.88 141 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.46 -1.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.52 -0.95 115 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 27.53 -0.94 112 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.71 -0.76 133 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 25.67 -0.81 122 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.65 -0.91 114 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.57 -0.91 98 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 22.48 -1.00 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.48 -1.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.48 -1.01 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.49 -1.00 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.59 -0.90 76 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.65 -0.84 77 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.49 -1.01 0 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 15.50 -1.00 41 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 14.50 -1.00 36 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 13.67 -0.83 61 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 12.51 -1.00 35 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 11.78 -0.73 58 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 10.75 -0.77 52 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 9.82 -0.70 51 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 8.66 -0.87 39 0 2,549 0
30DEC25 49.00 C 0.00 0.00 0.00 7.69 -0.86 36 0 1,062 0
30DEC25 50.00 C 6.50 6.50 6.50 6.63 -0.94 29 2 7,401 -2
30DEC25 52.50 C 4.15 4.15 4.15 4.23 -0.86 23 30 2,799 0
30DEC25 55.00 C 2.53 2.53 2.13 2.32 -0.65 23 879 13,388 -172
30DEC25 57.50 C 1.34 1.34 0.90 0.95 -0.42 22 690 20,308 +141
30DEC25 60.00 C 0.44 0.46 0.32 0.43 -0.15 25 1,283 27,503 -960
30DEC25 62.50 C 0.17 0.17 0.11 0.20 -0.04 28 149 6,362 -83
30DEC25 65.00 C 0.07 0.07 0.05 0.10 +0.01 30 9 16,191 -4
30DEC25 67.50 C 0.04 0.04 0.04 0.05 -0.01 32 4 4,815 -4
30DEC25 70.00 C 0.04 0.04 0.03 0.04 -0.01 37 41 25,520 -41
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,747 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 17.72 -0.77 51 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.49 -1.11 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.73 -0.77 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.79 -0.82 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.67 -0.95 34 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 12.51 -1.12 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.80 -0.84 36 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.88 -0.77 36 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.99 -0.68 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.66 -1.04 19 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 7.81 -0.82 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 6.91 -0.77 25 0 51 0
29JAN26 52.50 C 5.05 5.05 5.05 4.75 -0.77 23 90 174 +90
29JAN26 55.00 C 3.00 3.00 3.00 3.00 -0.63 23 1 1,009 +1
29JAN26 57.50 C 1.74 1.74 1.68 1.76 -0.44 23 13 8,424 +5
29JAN26 60.00 C 1.28 1.28 0.96 0.98 -0.36 24 15 3,518 +3
29JAN26 62.50 C 0.52 0.52 0.52 0.54 -0.26 25 1 1,193 -1
29JAN26 65.00 C 0.34 0.34 0.31 0.29 -0.20 26 61 4,504 -24
29JAN26 67.50 C 0.00 0.00 0.00 0.16 -0.14 27 0 1,166 0
29JAN26 70.00 C 0.09 0.09 0.08 0.08 -0.11 28 51 2,165 +49
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.07 29 0 1,900 0
29JAN26 75.00 C 0.04 0.04 0.04 0.03 -0.05 30 10 3,489 +10
29JAN26 77.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.86 -0.74 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.73 -0.99 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.79 -0.94 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.77 -0.85 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.63 -1.00 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.80 -1.01 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.15 -1.04 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.99 -0.68 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.24 -0.46 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.36 -0.50 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.35 -0.96 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.22 -0.76 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.54 -0.62 23 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 2.29 -0.45 23 0 838 0
26FEB26 60.00 C 1.51 1.54 1.40 1.45 -0.35 24 6 1,623 +3
26FEB26 62.50 C 0.90 0.90 0.90 0.92 -0.25 25 2 397 0
26FEB26 65.00 C 0.56 0.56 0.56 0.56 -0.19 26 1 192 -1
26FEB26 67.50 C 0.00 0.00 0.00 0.34 -0.15 26 0 484 0
26FEB26 70.00 C 0.00 0.00 0.00 0.20 -0.12 27 0 484 0
26FEB26 72.50 C 0.00 0.00 0.00 0.12 -0.09 27 0 582 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 736 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 494 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 109 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.09 -0.56 90 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 31.03 -0.64 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.92 -0.63 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.93 -0.54 71 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 28.04 -0.66 72 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.92 -0.79 63 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 25.67 -0.96 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 24.65 -1.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.96 -0.67 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.75 -1.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.02 -0.74 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.23 -0.54 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.49 -1.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.59 -0.90 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 17.72 -1.07 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.86 -0.76 30 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.29 -0.43 43 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 14.96 -0.89 30 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.28 -0.39 37 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.13 -0.50 31 0 724 0
30MAR26 45.00 C 0.00 0.00 0.00 12.45 -0.59 35 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 11.31 -0.88 30 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 10.60 -0.19 32 0 992 0
30MAR26 48.00 C 0.00 0.00 0.00 9.64 -0.31 30 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 8.85 -0.46 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 7.79 -0.52 27 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 5.81 -0.74 25 0 5,299 0
30MAR26 55.00 C 0.00 0.00 0.00 4.23 -0.59 25 0 17,126 0
30MAR26 57.50 C 2.94 2.95 2.94 3.04 -0.45 25 12 9,974 0
30MAR26 60.00 C 2.45 2.45 2.08 2.11 -0.38 26 3,684 11,403 +3,677
30MAR26 62.50 C 1.69 1.69 1.65 1.48 -0.30 26 545 2,724 -420
30MAR26 65.00 C 1.20 1.20 1.04 1.02 -0.24 27 177 18,912 -1
30MAR26 67.50 C 0.90 0.90 0.90 0.69 -0.21 27 136 4,890 +136
30MAR26 70.00 C 0.60 0.60 0.53 0.46 -0.18 28 187 8,767 -2
30MAR26 72.50 C 0.48 0.48 0.48 0.30 -0.17 28 60 2,835 +60
30MAR26 75.00 C 0.00 0.00 0.00 0.20 -0.14 28 0 2,302 0
30MAR26 77.50 C 0.00 0.00 0.00 0.14 -0.12 29 0 2,248 0
30MAR26 80.00 C 0.00 0.00 0.00 0.09 -0.10 29 0 3,134 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.08 30 0 1,616 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.07 30 0 1,377 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.06 31 0 4,184 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 23.18 -0.85 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.26 -0.50 47 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.48 -0.69 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.52 -0.30 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.02 -0.95 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.10 -0.82 32 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.59 -0.62 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.61 -0.80 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.66 -0.27 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 14.65 -0.44 35 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 13.80 -0.87 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.90 -0.36 33 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.01 -0.79 32 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 10.66 -0.82 26 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 10.05 -0.60 28 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 9.52 -0.47 30 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 8.74 -0.75 30 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 6.79 -0.81 27 0 1,456 0
29JUN26 55.00 C 5.37 5.37 5.37 5.37 -0.64 27 80 9,564 +80
29JUN26 57.50 C 0.00 0.00 0.00 4.10 -0.62 27 0 1,054 0
29JUN26 60.00 C 0.00 0.00 0.00 3.15 -0.52 27 0 9,152 0
29JUN26 62.50 C 2.72 2.72 2.62 2.40 -0.41 28 2 15,996 -1
29JUN26 65.00 C 1.95 1.95 1.95 1.83 -0.30 28 2 22,502 +2
29JUN26 67.50 C 1.52 1.52 1.52 1.39 -0.22 28 20 601 0
29JUN26 70.00 C 1.20 1.23 1.20 1.07 -0.13 29 3 1,197 0
29JUN26 72.50 C 0.00 0.00 0.00 0.82 -0.07 29 0 142 0
29JUN26 75.00 C 0.00 0.00 0.00 0.62 -0.04 29 0 6,230 0
29JUN26 77.50 C 0.66 0.66 0.66 0.48 -0.02 30 2 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 603 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 2,450 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 4,794 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 2,364 0
29JUN26 90.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 191 0
29SEP26 39.00 C 0.00 0.00 0.00 18.10 -1.28 29 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.59 -0.83 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.61 -1.05 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.66 -0.91 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.65 -1.20 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.80 -0.87 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.03 -0.64 31 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.38 -0.71 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.31 -0.63 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.34 -1.11 27 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 10.08 -0.18 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 9.40 -0.76 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 7.45 -0.66 27 0 1,296 0
29SEP26 55.00 C 0.00 0.00 0.00 6.06 -0.63 27 0 525 0
29SEP26 57.50 C 5.55 5.55 5.00 4.98 -0.56 28 3 326 +3
29SEP26 60.00 C 4.20 4.20 4.06 4.09 -0.48 28 19 3,109 -2
29SEP26 62.50 C 0.00 0.00 0.00 3.39 -0.38 28 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 2.82 -0.28 29 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 2.35 -0.25 29 0 5,000 0
29SEP26 70.00 C 1.99 1.99 1.99 1.98 -0.21 30 9 1,458 -9
29SEP26 72.50 C 0.00 0.00 0.00 1.65 -0.19 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 1.41 -0.14 31 0 1,100 0
29SEP26 77.50 C 0.00 0.00 0.00 1.19 -0.13 31 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.03 -0.10 32 0 549 0
29SEP26 82.50 C 0.00 0.00 0.00 0.88 -0.07 32 0 532 0
29SEP26 85.00 C 0.88 0.88 0.88 0.76 -0.05 33 100 1,482 +100
29SEP26 87.50 C 0.00 0.00 0.00 0.67 -0.02 33 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 0.58 -0.01 34 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 16.61 -1.05 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.66 -0.91 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.65 -1.20 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.80 -0.87 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.13 -0.78 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.38 -0.92 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.47 -0.80 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.74 -0.71 26 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 10.08 -0.90 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.40 -0.76 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.98 -0.64 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.91 -0.45 27 0 0 0
30DEC26 57.50 C 5.78 5.78 5.66 5.90 -0.38 28 28 51 +26
30DEC26 60.00 C 0.00 0.00 0.00 4.96 -0.40 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.21 -0.34 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.56 -0.35 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.04 -0.29 28 0 0 0
30DEC26 70.00 C 2.76 2.76 2.57 2.57 -0.28 29 90 90 +89
30DEC26 72.50 C 0.00 0.00 0.00 2.24 -0.20 29 0 15 0
30DEC26 75.00 C 0.00 0.00 0.00 1.95 -0.19 30 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 -0.19 30 0 0 0
30DEC26 80.00 C 1.55 1.55 1.55 1.42 -0.22 30 2 3 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.23 -0.19 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.04 -0.20 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.90 -0.16 31 0 3 0
TOTAL CALL 9,293 441,902 +2,895
05DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
05DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
05DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
05DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
05DEC25 55.00 P 0.02 0.11 0.02 0.09 +0.04 31 661 922 +38
05DEC25 57.50 P 0.60 1.00 0.60 1.24 +0.61 31 42 739 +38
05DEC25 60.00 P 0.00 0.00 0.00 3.62 +0.86 45 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 6.23 +0.99 95 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 8.68 +0.94 111 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 11.18 +0.94 135 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 13.73 +0.99 169 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 16.18 +0.94 176 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 18.68 +0.94 196 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 21.23 +0.99 231 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 23.73 +0.99 249 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 26.23 +0.99 267 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 28.73 +0.99 284 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 31.19 +0.95 284 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 68 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.06 +0.03 29 0 20 0
12DEC25 55.00 P 0.19 0.38 0.19 0.37 +0.17 26 241 275 +167
12DEC25 57.50 P 1.00 1.60 1.00 1.56 +0.57 26 68 81 +64
12DEC25 60.00 P 0.00 0.00 0.00 3.72 +0.83 31 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 6.23 +0.88 46 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 8.72 +0.98 58 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 11.23 +0.81 71 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 13.73 +0.75 82 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 16.58 +1.03 120 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 18.68 +0.91 96 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 21.23 +0.58 112 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 23.73 +0.74 121 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 26.23 +0.51 129 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 28.73 +0.98 137 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 31.44 +1.20 169 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 99 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 90 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 74 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 1,000 13,966 -1,000
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10,151 0
30DEC25 41.00 P 0.01 0.01 0.01 0.01 0.00 46 150 7,314 +150
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,363 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8,022 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 6,507 0
30DEC25 47.00 P 0.05 0.05 0.05 0.03 +0.02 32 8 7,198 +8
30DEC25 48.00 P 0.07 0.07 0.07 0.05 +0.03 31 20 14,213 -20
30DEC25 49.00 P 0.09 0.09 0.08 0.07 +0.04 30 187 8,668 -138
30DEC25 50.00 P 0.09 0.11 0.09 0.12 +0.07 29 167 18,932 +150
30DEC25 52.50 P 0.17 0.27 0.17 0.32 +0.14 26 412 12,727 -268
30DEC25 55.00 P 0.48 0.79 0.48 0.84 +0.32 24 6,759 14,695 -435
30DEC25 57.50 P 1.38 2.05 1.38 2.02 +0.61 23 124 10,504 -40
30DEC25 60.00 P 4.03 4.03 3.95 3.95 +0.83 25 51 6,949 -50
30DEC25 62.50 P 0.00 0.00 0.00 6.23 +0.88 28 0 240 0
30DEC25 65.00 P 7.70 7.70 7.66 8.84 +0.99 41 50 95 -340
30DEC25 67.50 P 0.00 0.00 0.00 11.23 +0.81 43 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 13.84 +0.86 55 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 16.58 +1.03 71 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.93 +0.80 72 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.36 +0.71 75 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.73 +0.49 73 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.36 +0.64 87 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.73 +0.46 84 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.44 +0.65 101 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.85 +0.61 101 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29JAN26 40.00 P 0.02 0.02 0.02 0.01 0.00 34 100 335 +100
29JAN26 41.00 P 0.03 0.03 0.03 0.01 0.00 32 80 171 +80
29JAN26 42.00 P 0.04 0.04 0.04 0.01 0.00 29 60 1,168 +60
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,647 0
29JAN26 44.00 P 0.06 0.06 0.06 0.02 +0.01 27 50 894 +50
29JAN26 45.00 P 0.07 0.08 0.07 0.03 +0.02 27 122 1,499 +62
29JAN26 46.00 P 0.10 0.10 0.10 0.04 +0.02 26 90 3,038 +90
29JAN26 47.00 P 0.12 0.13 0.12 0.07 +0.03 25 80 2,030 +80
29JAN26 48.00 P 0.16 0.16 0.16 0.11 +0.04 25 30 829 0
29JAN26 49.00 P 0.20 0.21 0.20 0.17 +0.06 25 80 589 +70
29JAN26 50.00 P 0.26 0.31 0.26 0.27 +0.10 25 250 8,696 +235
29JAN26 52.50 P 0.57 0.67 0.57 0.66 +0.17 24 300 4,680 +283
29JAN26 55.00 P 1.03 1.40 1.03 1.40 +0.33 24 222 7,307 -90
29JAN26 57.50 P 2.50 2.70 2.50 2.65 +0.49 24 30 776 0
29JAN26 60.00 P 0.00 0.00 0.00 4.39 +0.68 25 0 1,817 0
29JAN26 62.50 P 0.00 0.00 0.00 6.47 +0.76 26 0 241 0
29JAN26 65.00 P 0.00 0.00 0.00 8.84 +0.94 30 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 11.23 +0.70 32 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 13.84 +0.82 40 0 0 -15
29JAN26 72.50 P 0.00 0.00 0.00 16.58 +1.02 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.93 +0.80 52 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.36 +0.71 54 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.73 +0.49 54 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.36 +0.64 62 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.73 +0.46 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.44 +0.65 73 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.85 +0.61 73 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 232 0
26FEB26 45.00 P 0.17 0.17 0.17 0.12 +0.04 28 15 411 0
26FEB26 46.00 P 0.19 0.19 0.19 0.16 +0.05 27 30 191 +15
26FEB26 47.00 P 0.00 0.00 0.00 0.23 +0.07 27 0 182 0
26FEB26 48.00 P 0.29 0.29 0.29 0.32 +0.10 27 65 767 0
26FEB26 49.00 P 0.40 0.40 0.38 0.41 +0.10 26 31 327 +15
26FEB26 50.00 P 0.46 0.51 0.46 0.54 +0.12 26 97 508 +63
26FEB26 52.50 P 0.84 0.98 0.84 1.03 +0.23 25 144 1,127 +140
26FEB26 55.00 P 1.46 1.81 1.46 1.81 +0.34 24 653 1,389 +321
26FEB26 57.50 P 2.80 3.09 2.80 3.05 +0.46 24 79 1,213 +44
26FEB26 60.00 P 0.00 0.00 0.00 4.74 +0.63 25 0 548 0
26FEB26 62.50 P 0.00 0.00 0.00 6.66 +0.64 25 0 144 0
26FEB26 65.00 P 8.57 8.57 8.57 8.84 +0.68 25 15 15 +15
26FEB26 67.50 P 0.00 0.00 0.00 11.23 +0.62 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.84 +0.82 34 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 16.58 +1.01 43 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 18.93 +0.80 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.36 +0.71 46 0 0 0
26FEB26 80.00 P 22.76 22.85 22.76 23.73 +0.49 46 20 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.36 +0.63 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.73 +0.46 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.44 +0.65 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.85 +0.61 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,090 0
30MAR26 39.00 P 0.11 0.11 0.11 0.03 +0.02 29 30 729 +30
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.06 28 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.08 28 0 2,424 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.11 28 0 3,209 0
30MAR26 45.00 P 0.29 0.30 0.29 0.24 +0.13 28 15 9,066 0
30MAR26 46.00 P 0.37 0.37 0.37 0.33 +0.17 27 3 2,070 +3
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.21 27 0 3,931 0
30MAR26 48.00 P 0.53 0.53 0.52 0.57 +0.24 27 4 2,846 0
30MAR26 49.00 P 0.65 0.65 0.65 0.70 +0.24 27 2 3,831 0
30MAR26 50.00 P 0.70 0.87 0.70 0.87 +0.25 26 986 45,887 +64
30MAR26 52.50 P 1.29 1.46 1.29 1.49 +0.31 26 178 16,361 +3
30MAR26 55.00 P 2.16 2.35 2.16 2.36 +0.33 25 3,644 10,349 +3,604
30MAR26 57.50 P 3.33 3.58 3.33 3.63 +0.45 25 30 3,422 +30
30MAR26 60.00 P 5.20 5.20 5.20 5.22 +0.55 26 10 1,533 0
30MAR26 62.50 P 0.00 0.00 0.00 6.92 +0.63 25 0 298 0
30MAR26 65.00 P 0.00 0.00 0.00 8.93 +0.27 24 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 11.60 +0.72 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.02 +0.94 33 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.58 +1.01 38 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.93 +0.80 39 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.36 +0.66 41 0 0 -55
30MAR26 80.00 P 0.00 0.00 0.00 23.86 +0.62 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.36 +0.63 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.87 +0.57 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.44 +0.65 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.08 +0.84 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 749 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 +0.04 30 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.07 30 0 303 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 +0.09 29 0 445 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 +0.12 29 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 +0.13 29 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 +0.16 29 0 1,089 0
29JUN26 44.00 P 0.75 0.75 0.75 0.78 +0.14 28 136 871 +136
29JUN26 45.00 P 0.85 0.88 0.85 0.92 +0.14 28 10 1,443 0
29JUN26 46.00 P 1.05 1.05 1.05 1.10 +0.14 28 10 19,466 +10
29JUN26 47.00 P 1.11 1.11 1.11 1.32 +0.20 28 136 432 +47
29JUN26 48.00 P 1.44 1.44 1.44 1.55 +0.22 27 1 1,931 +1
29JUN26 49.00 P 1.61 1.67 1.61 1.83 +0.27 27 74 810 +30
29JUN26 50.00 P 0.00 0.00 0.00 2.12 +0.26 27 0 1,960 0
29JUN26 52.50 P 2.65 2.80 2.65 3.01 +0.32 27 22 1,305 +21
29JUN26 55.00 P 3.80 3.84 3.80 4.10 +0.37 26 24 3,240 +17
29JUN26 57.50 P 5.03 5.30 5.03 5.41 +0.43 25 221 5,860 +85
29JUN26 60.00 P 0.00 0.00 0.00 7.04 +0.53 25 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 9.08 +0.85 27 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 11.08 +0.91 28 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 13.11 +0.41 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.90 +0.25 23 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 17.53 +1.03 28 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 19.41 +0.68 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.15 +0.66 28 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.02 +0.68 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.51 +0.69 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.29 +0.77 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.71 +0.92 21 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 34.08 +0.57 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 +0.10 29 0 283 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 +0.12 29 0 850 0
29SEP26 41.00 P 0.00 0.00 0.00 0.76 +0.14 29 0 89 0
29SEP26 42.00 P 0.92 1.00 0.91 0.91 +0.15 29 19 1,083 -7
29SEP26 43.00 P 1.15 1.15 1.15 1.10 +0.18 29 15 1,317 0
29SEP26 44.00 P 0.00 0.00 0.00 1.29 +0.18 29 0 717 0
29SEP26 45.00 P 0.00 0.00 0.00 1.50 +0.19 29 0 1,862 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.20 29 0 582 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 +0.16 28 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.18 28 0 1,056 0
29SEP26 49.00 P 0.00 0.00 0.00 2.65 +0.28 28 0 957 0
29SEP26 50.00 P 0.00 0.00 0.00 2.94 +0.25 28 0 5,375 0
29SEP26 52.50 P 4.06 4.06 3.99 3.99 +0.36 28 40 1,165 +20
29SEP26 55.00 P 5.21 5.21 5.19 5.19 +0.33 28 60 2,435 0
29SEP26 57.50 P 6.69 6.69 6.63 6.63 +0.39 28 45 666 0
29SEP26 60.00 P 8.10 8.30 8.10 8.29 +0.49 29 143 290 +104
29SEP26 62.50 P 0.00 0.00 0.00 10.36 +0.76 30 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 12.34 +1.00 31 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.60 +0.37 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.11 +0.99 30 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 18.56 +1.09 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.25 +0.64 29 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 22.96 +0.99 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.44 +0.97 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.64 +1.05 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.95 +1.34 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.79 +0.60 26 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.60 +1.06 34 0 0 0
30DEC26 41.00 P 1.11 1.17 1.11 0.80 +0.09 26 8 33 +8
30DEC26 42.00 P 0.00 0.00 0.00 0.98 +0.12 26 0 24 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 +0.14 26 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 1.42 +0.16 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.69 +0.19 27 0 3 0
30DEC26 46.00 P 2.12 2.12 2.12 1.97 +0.20 27 2 46 +2
30DEC26 47.00 P 2.49 2.49 2.49 2.31 +0.27 27 15 15 +13
30DEC26 48.00 P 2.89 2.89 2.89 2.65 +0.27 27 170 178 +128
30DEC26 49.00 P 2.88 2.88 2.88 3.03 +0.30 27 4 204 +4
30DEC26 50.00 P 3.36 3.53 3.25 3.46 +0.35 28 23 21 +20
30DEC26 52.50 P 4.54 4.67 4.54 4.57 +0.39 28 250 237 +235
30DEC26 55.00 P 5.83 5.90 5.83 5.85 +0.44 28 187 182 +167
30DEC26 57.50 P 0.00 0.00 0.00 7.34 +0.45 29 0 175 0
30DEC26 60.00 P 0.00 0.00 0.00 8.95 +0.51 29 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 10.89 +0.77 30 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.77 +0.70 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.41 +0.37 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.18 +0.63 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.58 +0.77 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.08 +1.13 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.34 +0.60 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.82 +1.12 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.16 +1.41 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.03 +0.92 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.44 +1.19 34 0 14 0
TOTAL PUT 19,100 441,338 +4,662
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.78
30DEC25 3.90 C 0.00 0.00 0.00 4.90 -0.11 136 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.80 -0.11 132 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.70 -0.11 128 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.60 -0.11 124 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.50 -0.11 120 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.40 -0.12 116 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.30 -0.06 112 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.20 -0.12 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.00 -0.11 101 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.90 -0.13 97 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.80 -0.08 94 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.55 -0.12 86 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.30 -0.08 78 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.05 -0.09 70 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.81 -0.06 74 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.56 -0.04 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.31 -0.11 59 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.06 -0.12 52 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.81 -0.11 46 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.56 -0.05 40 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.32 -0.06 38 0 28,373 0
30DEC25 7.75 C 0.00 0.00 0.00 1.05 -0.06 20 0 19,760 0
30DEC25 8.00 C 0.81 0.81 0.81 0.82 -0.07 25 10 9,073 -10
30DEC25 8.25 C 0.00 0.00 0.00 0.60 -0.07 24 0 6,411 0
30DEC25 8.50 C 0.00 0.00 0.00 0.39 -0.06 22 1,125 4,975 +500
30DEC25 8.75 C 0.26 0.26 0.25 0.24 -0.07 22 17 12,558 +13
30DEC25 9.00 C 0.16 0.16 0.13 0.13 -0.04 22 10 2,299 +5
30DEC25 9.25 C 0.08 0.08 0.08 0.07 -0.03 23 1 1,984 -1
30DEC25 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 2,969 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 2,309 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.21 -0.11 72 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.11 -0.07 69 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.01 -0.11 67 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.90 -0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.56 -0.11 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.31 -0.10 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.06 -0.09 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.81 -0.09 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.58 -0.09 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.33 -0.10 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.12 -0.06 49 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.81 -0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.58 -0.09 28 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.35 -0.09 29 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.12 -0.07 27 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.89 -0.07 25 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.68 -0.06 23 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.50 -0.05 23 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.36 -0.04 23 0 1,529 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 4,996 0
29JAN26 9.25 C 0.18 0.18 0.18 0.17 -0.02 24 485 979 +29
29JAN26 9.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 1,360 0
29JAN26 9.75 C 0.07 0.07 0.07 0.07 -0.01 24 5 2,299 -5
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 409 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.82 -0.08 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.57 -0.10 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.08 -0.08 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.83 -0.10 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.59 -0.08 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.35 -0.08 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.14 -0.04 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.86 -0.08 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.62 -0.09 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.38 -0.09 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.16 -0.08 25 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 -0.08 23 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.75 -0.07 23 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.58 -0.04 23 0 65 0
26FEB26 8.75 C 0.00 0.00 0.00 0.45 -0.03 23 0 1,692 0
26FEB26 9.00 C 0.32 0.32 0.31 0.32 -0.03 23 49 2,643 +16
26FEB26 9.25 C 0.00 0.00 0.00 0.23 -0.03 23 0 468 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 2,756 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 256 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 604 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 0.00 24 0 641 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.90 -0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.80 -0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.74 -0.10 67 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.40 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.21 -0.16 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.11 -0.17 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.90 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.82 -0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.58 -0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.10 -0.12 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.85 -0.11 33 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 -0.10 33 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.40 -0.07 38 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.16 -0.04 35 2,500 2,416 -1,036
30MAR26 7.00 C 1.87 1.87 1.87 1.92 -0.07 32 2,530 4,063 -395
30MAR26 7.25 C 0.00 0.00 0.00 1.65 -0.10 26 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.45 -0.05 27 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.23 -0.05 26 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 1.01 -0.08 24 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.80 -0.07 22 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 -0.05 23 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 -0.04 23 68 3,465 0
30MAR26 9.00 C 0.44 0.44 0.44 0.41 -0.03 23 50 4,820 0
30MAR26 9.25 C 0.33 0.33 0.32 0.32 -0.02 23 58 736 +50
30MAR26 9.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 8,247 0
30MAR26 9.75 C 0.18 0.19 0.18 0.18 -0.02 24 500 1,809 +107
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 1,056 0
30MAR26 10.50 C 0.09 0.09 0.09 0.07 -0.01 24 30 2,190 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.46 -0.06 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.25 -0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.21 -0.07 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.97 -0.11 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.61 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.36 -0.11 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 -0.09 30 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.08 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 -0.11 27 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 -0.05 21 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 -0.11 22 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.75 -0.05 26 0 1,485 0
29JUN26 7.50 C 0.00 0.00 0.00 1.53 -0.10 24 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 -0.10 24 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.15 -0.08 24 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 -0.02 24 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 -0.04 24 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.04 24 0 1,984 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.04 23 68 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 -0.04 24 0 4,344 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 949 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 -0.02 24 0 2,023 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 4,614 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 4.26 -0.11 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.21 -0.07 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.06 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.97 -0.11 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.63 -0.11 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.39 -0.08 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.14 -0.12 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 -0.13 29 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 -0.13 27 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 -0.10 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.13 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.98 -0.10 25 0 84 0
29SEP26 7.25 C 1.79 1.79 1.79 1.77 -0.09 24 30 153 +23
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.09 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 -0.13 23 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 -0.09 24 0 2,765 0
29SEP26 8.25 C 1.07 1.07 1.07 1.07 -0.02 24 30 212 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.02 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 -0.01 25 0 6,524 0
29SEP26 9.25 C 0.59 0.59 0.57 0.61 -0.01 25 2 5,024 0
29SEP26 9.50 C 0.51 0.51 0.49 0.52 -0.01 25 2 638 0
29SEP26 9.75 C 0.43 0.43 0.41 0.45 0.00 25 2 32 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 0.00 25 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 0.00 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 0.00 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 3.14 -0.12 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.91 -0.13 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.67 -0.13 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.43 -0.10 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 -0.15 22 2,500 2,500 +2,500
30DEC26 7.00 C 0.00 0.00 0.00 1.98 -0.12 22 2,500 2,500 +2,500
30DEC26 7.25 C 0.00 0.00 0.00 1.78 -0.09 22 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 -0.08 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.07 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.04 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.04 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 12,572 296,376 +4,326
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 132 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 103 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 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 49 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 32 0 26,319 0
30DEC25 7.75 P 0.02 0.02 0.02 0.01 0.00 26 1 11,685 0
30DEC25 8.00 P 0.02 0.02 0.02 0.02 0.00 24 6 5,262 0
30DEC25 8.25 P 0.04 0.04 0.04 0.04 -0.01 22 5 9,309 +5
30DEC25 8.50 P 0.08 0.10 0.08 0.09 0.00 21 1,191 4,357 +1,186
30DEC25 8.75 P 0.16 0.18 0.16 0.20 +0.03 23 203 1,840 +103
30DEC25 9.00 P 0.32 0.32 0.32 0.34 +0.04 23 1 2,782 +1
30DEC25 9.25 P 0.00 0.00 0.00 0.53 +0.04 24 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.75 +0.06 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.98 +0.06 26 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.23 +0.08 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.22 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.72 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.22 +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 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 835 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2,450 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 23 0 1,826 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1,130 0
29JAN26 8.25 P 0.11 0.11 0.11 0.11 +0.01 23 25 3,133 0
29JAN26 8.50 P 0.00 0.00 0.00 0.18 +0.01 23 0 996 0
29JAN26 8.75 P 0.00 0.00 0.00 0.29 +0.02 23 0 205 0
29JAN26 9.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 978 0
29JAN26 9.25 P 0.00 0.00 0.00 0.60 +0.04 23 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.81 +0.07 25 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.24 +0.04 25 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 +0.15 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.74 +0.06 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.22 +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 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 35 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 28 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 625 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 25 0 676 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 614 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 993 0
26FEB26 8.00 P 0.10 0.10 0.10 0.10 +0.01 23 10 1,804 -10
26FEB26 8.25 P 0.16 0.16 0.16 0.16 +0.02 23 6 1,464 0
26FEB26 8.50 P 0.23 0.24 0.23 0.24 +0.02 23 865 2,136 +864
26FEB26 8.75 P 0.00 0.00 0.00 0.35 +0.02 23 0 262 0
26FEB26 9.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.65 +0.04 23 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.81 +0.06 21 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.04 +0.09 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.73 +0.04 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 +0.15 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.74 +0.06 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 56 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 51 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 48 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 36 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,202 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,396 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 10,909 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 6,630 0
30MAR26 8.00 P 0.14 0.15 0.14 0.15 +0.02 24 39 1,941 +4
30MAR26 8.25 P 0.21 0.22 0.21 0.22 +0.02 24 51 2,772 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 7,472 0
30MAR26 8.75 P 0.40 0.40 0.40 0.42 +0.03 23 465 3,856 0
30MAR26 9.00 P 0.54 0.54 0.54 0.55 +0.03 23 50 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 +0.05 25 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 +0.04 24 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.09 +0.05 24 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 +0.03 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 +0.04 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.75 +0.05 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.30 +0.13 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.74 +0.06 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.24 +0.07 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 25 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 0.00 24 0 1,720 0
29JUN26 7.25 P 0.14 0.14 0.14 0.12 0.00 24 225 5,713 +225
29JUN26 7.50 P 0.19 0.19 0.19 0.17 0.00 24 30 6,960 +30
29JUN26 7.75 P 0.24 0.24 0.24 0.24 +0.01 24 30 3,607 +30
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 +0.02 24 0 1,578 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 +0.02 24 0 6,260 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 +0.03 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 +0.03 24 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.14 +0.09 24 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.33 +0.03 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.52 +0.07 25 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.97 +0.06 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 +0.10 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.85 +0.02 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.33 +0.08 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 +0.16 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.29 +0.11 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 2,474 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.03 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.04 26 4,500 4,509 +4,467
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.04 26 0 181 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.04 26 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.05 26 0 508 0
29SEP26 8.50 P 0.73 0.73 0.73 0.70 +0.05 26 133 3,698 +133
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.06 26 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 +0.06 26 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 +0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 +0.07 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.07 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.08 27 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 +0.08 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.51 +0.08 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 +0.08 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.08 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.08 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.39 +0.07 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 +0.08 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 +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 0.09 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30DEC26 7.75 P 0.47 0.47 0.47 0.44 +0.02 25 2 2 +2
30DEC26 8.00 P 0.56 0.56 0.56 0.54 +0.03 25 2 2 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 +0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 +0.05 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 +0.06 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.55 +0.06 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.06 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 +0.06 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 +0.06 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 +0.07 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.90 +0.07 35 0 0 0
TOTAL PUT 7,840 365,465 +7,043
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 75.40
30DEC25 35.00 C 0.00 0.00 0.00 40.48 -3.36 0 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 39.48 -3.42 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 38.50 -3.35 96 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 37.49 -3.36 74 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 36.46 -3.75 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 35.47 -3.39 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 34.50 -3.35 74 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.50 -3.35 66 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 32.50 -3.35 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.50 -3.31 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.51 -3.33 64 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 29.59 -3.27 85 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.51 -3.32 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 27.51 -3.36 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 26.52 -3.35 55 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 25.55 -3.32 64 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 22.94 -3.55 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 20.55 -3.34 48 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 18.13 -3.35 52 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 15.67 -3.30 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 13.33 -3.72 47 0 7 0
30DEC25 65.00 C 11.30 11.30 11.30 10.77 -3.45 37 1 602 +1
30DEC25 67.50 C 0.00 0.00 0.00 9.02 -2.62 47 0 567 0
30DEC25 70.00 C 7.18 7.18 7.17 7.39 -2.83 50 5 832 0
30DEC25 72.50 C 0.00 0.00 0.00 5.48 -2.55 46 0 2,501 0
30DEC25 75.00 C 4.40 4.50 4.07 4.13 -2.24 47 179 509 +42
30DEC25 77.50 C 3.70 3.70 3.07 3.06 -1.87 47 258 264 +10
30DEC25 80.00 C 2.90 2.90 2.20 2.20 -1.55 47 1,029 5,070 +217
30DEC25 82.50 C 2.07 2.12 1.62 1.57 -1.23 48 486 2,830 +392
30DEC25 85.00 C 1.82 1.82 1.18 1.06 -1.00 48 279 3,559 +74
30DEC25 87.50 C 1.00 1.05 0.89 0.70 -0.76 48 419 2,314 +268
30DEC25 90.00 C 1.00 1.00 0.70 0.45 -0.56 47 251 2,684 -50
30DEC25 92.50 C 0.55 0.60 0.49 0.29 -0.40 48 166 3,564 +17
30DEC25 95.00 C 0.46 0.46 0.40 0.18 -0.28 48 88 3,846 -23
30DEC25 97.50 C 0.33 0.34 0.33 0.11 -0.19 48 252 1,944 -233
30DEC25 100.00 C 0.31 0.31 0.25 0.07 -0.12 48 84 2,126 -20
30DEC25 102.50 C 0.24 0.28 0.20 0.04 -0.08 48 23 874 -2
30DEC25 105.00 C 0.21 0.21 0.19 0.03 -0.05 49 74 1,705 -71
30DEC25 107.50 C 0.13 0.13 0.13 0.02 -0.03 50 62 1,136 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 4,692 0
30DEC25 112.50 C 0.10 0.11 0.10 0.01 -0.01 52 20 1,207 +20
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,987 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
30DEC25 120.00 C 0.11 0.11 0.11 0.01 0.00 59 140 2,477 -140
30DEC25 122.50 C 0.10 0.10 0.10 0.01 0.00 62 50 573 0
30DEC25 125.00 C 0.09 0.09 0.09 0.01 0.00 64 50 232 -33
30DEC25 127.50 C 0.08 0.08 0.08 0.01 0.00 66 150 467 0
30DEC25 130.00 C 0.08 0.08 0.08 0.01 0.00 68 100 203 -67
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 334 0
30DEC25 140.00 C 0.04 0.04 0.04 0.01 0.00 77 20 1,466 +20
29JAN26 55.00 C 0.00 0.00 0.00 20.55 -3.79 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.13 -4.42 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.00 -3.77 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.00 -3.55 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.12 -3.30 45 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.39 -3.13 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.10 -2.49 50 0 0 0
29JAN26 72.50 C 8.17 8.17 7.80 7.55 -2.79 49 158 393 +155
29JAN26 75.00 C 6.50 6.50 6.50 6.30 -2.23 50 25 30 +25
29JAN26 77.50 C 5.41 5.41 5.33 5.26 -1.93 50 11 26 +11
29JAN26 80.00 C 4.71 4.71 4.70 4.39 -1.69 51 9 62 +9
29JAN26 82.50 C 3.80 3.85 3.73 3.59 -1.54 51 37 143 +1
29JAN26 85.00 C 3.14 3.14 3.05 2.88 -1.42 51 16 143 -9
29JAN26 87.50 C 2.80 2.85 2.69 2.30 -1.23 51 40 1,861 +2
29JAN26 90.00 C 2.19 2.19 2.19 1.82 -1.06 51 10 1,122 0
29JAN26 92.50 C 1.85 1.85 1.78 1.43 -0.90 51 18 603 -2
29JAN26 95.00 C 1.78 1.78 1.58 1.12 -0.75 51 50 357 +48
29JAN26 97.50 C 1.35 1.35 1.35 0.87 -0.63 51 6 130 -6
29JAN26 100.00 C 1.21 1.21 1.11 0.67 -0.52 50 444 665 +269
29JAN26 102.50 C 1.00 1.00 1.00 0.52 -0.42 51 120 212 +65
29JAN26 105.00 C 0.00 0.00 0.00 0.39 -0.35 50 0 1,145 0
29JAN26 107.50 C 0.00 0.00 0.00 0.30 -0.28 50 0 162 0
29JAN26 110.00 C 0.67 0.67 0.66 0.23 -0.23 51 10 268 -4
29JAN26 112.50 C 0.00 0.00 0.00 0.17 -0.18 50 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.13 -0.15 50 0 555 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.11 51 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.07 -0.09 50 0 329 0
29JAN26 122.50 C 0.00 0.00 0.00 0.06 -0.07 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.03 -0.05 50 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 71 0
29JAN26 140.00 C 0.20 0.20 0.20 0.01 -0.01 52 40 1,233 0
26FEB26 55.00 C 0.00 0.00 0.00 21.32 -4.14 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.13 -3.42 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.49 -2.30 53 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.36 -2.49 50 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 13.37 -3.17 48 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.99 -2.79 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.16 -2.74 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.01 -2.36 50 0 0 0
26FEB26 75.00 C 7.92 8.02 7.92 7.81 -2.25 50 26 26 +26
26FEB26 77.50 C 0.00 0.00 0.00 6.77 -2.04 51 0 0 0
26FEB26 80.00 C 6.10 6.10 5.95 5.86 -1.85 51 12 29 +12
26FEB26 82.50 C 5.99 5.99 5.79 5.07 -1.67 52 12 93 +12
26FEB26 85.00 C 4.75 4.75 4.74 4.30 -1.60 52 6 131 +2
26FEB26 87.50 C 0.00 0.00 0.00 3.63 -1.48 52 0 70 0
26FEB26 90.00 C 3.44 3.44 3.35 3.05 -1.33 51 22 143 0
26FEB26 92.50 C 2.92 2.92 2.92 2.55 -1.19 51 20 165 +20
26FEB26 95.00 C 0.00 0.00 0.00 2.13 -1.06 51 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 1.77 -0.93 51 0 140 0
26FEB26 100.00 C 2.10 2.10 2.01 1.47 -0.82 51 21 259 +20
26FEB26 102.50 C 0.00 0.00 0.00 1.22 -0.71 51 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 1.01 -0.62 51 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 0.83 -0.54 51 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.68 -0.47 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.56 -0.40 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.46 -0.34 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.36 -0.31 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.29 -0.27 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.25 -0.21 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.20 -0.19 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.16 -0.16 51 0 51 0
26FEB26 130.00 C 0.00 0.00 0.00 0.13 -0.13 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 35.65 -3.78 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 34.84 -3.55 43 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 33.69 -3.92 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.98 -3.69 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 32.25 -3.39 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.43 -3.18 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.12 -3.73 50 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 29.57 -3.32 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.87 -2.59 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.53 -3.92 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.29 -3.81 46 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 24.09 -3.94 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.07 -3.60 49 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 20.61 -2.98 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 18.63 -2.95 54 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 17.30 -2.34 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.73 -3.15 51 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 13.25 -3.02 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.60 -2.03 56 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 10.86 -2.07 53 0 310 0
30MAR26 75.00 C 0.00 0.00 0.00 9.71 -2.23 54 0 869 0
30MAR26 77.50 C 0.00 0.00 0.00 8.69 -2.06 54 0 106 0
30MAR26 80.00 C 8.07 8.07 7.87 7.77 -1.92 54 9 428 -1
30MAR26 82.50 C 7.83 7.83 7.30 6.95 -1.78 55 13 706 +12
30MAR26 85.00 C 0.00 0.00 0.00 6.20 -1.67 55 0 36 0
30MAR26 87.50 C 6.65 6.65 6.17 5.46 -1.65 55 30 53 +21
30MAR26 90.00 C 5.55 5.55 5.55 4.80 -1.53 55 4 1,114 0
30MAR26 92.50 C 4.85 4.85 4.85 4.22 -1.40 55 8 315 +8
30MAR26 95.00 C 4.20 4.23 4.20 3.70 -1.28 55 48 491 -48
30MAR26 97.50 C 0.00 0.00 0.00 3.23 -1.18 55 0 208 0
30MAR26 100.00 C 0.00 0.00 0.00 2.83 -1.08 55 0 316 0
30MAR26 102.50 C 0.00 0.00 0.00 2.47 -0.98 55 0 79 0
30MAR26 105.00 C 3.00 3.00 2.79 2.15 -0.90 55 2,028 6,565 +50
30MAR26 107.50 C 0.00 0.00 0.00 1.88 -0.81 55 0 650 0
30MAR26 110.00 C 2.20 2.30 2.20 1.63 -0.74 54 160 294 +80
30MAR26 112.50 C 0.00 0.00 0.00 1.42 -0.66 54 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.23 -0.60 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.07 -0.54 54 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.93 -0.48 54 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 0.81 -0.43 54 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.70 -0.36 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.60 -0.33 54 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.52 -0.29 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.44 -0.27 54 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.38 -0.24 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.34 -0.21 54 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.29 -0.19 54 0 976 0
29JUN26 48.00 C 0.00 0.00 0.00 29.89 -3.71 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.15 -2.95 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.41 -3.68 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.31 -3.57 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.48 -2.99 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.10 -2.81 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 20.90 -3.33 53 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 19.33 -3.20 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.28 -2.70 55 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 16.55 -2.53 53 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.63 -2.13 55 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 14.50 -2.02 56 0 351 0
29JUN26 75.00 C 13.45 13.45 13.45 13.43 -2.37 56 15 23 0
29JUN26 77.50 C 0.00 0.00 0.00 12.44 -2.26 56 0 101 0
29JUN26 80.00 C 0.00 0.00 0.00 11.57 -2.12 56 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 10.69 -2.06 56 0 35 0
29JUN26 85.00 C 0.00 0.00 0.00 9.97 -1.91 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 9.22 -1.85 57 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 8.53 -1.78 57 0 2,121 0
29JUN26 92.50 C 0.00 0.00 0.00 7.85 -1.76 57 0 343 0
29JUN26 95.00 C 7.30 7.30 7.30 7.22 -1.68 57 214 269 +157
29JUN26 97.50 C 0.00 0.00 0.00 6.64 -1.59 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 6.11 -1.51 57 0 280 0
29JUN26 102.50 C 0.00 0.00 0.00 5.62 -1.43 57 0 90 0
29JUN26 105.00 C 5.82 5.82 5.82 5.16 -1.36 57 1,129 1,170 +1,072
29JUN26 107.50 C 0.00 0.00 0.00 4.75 -1.28 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.36 -1.21 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.01 -1.14 57 0 15 0
29JUN26 115.00 C 4.46 4.46 4.37 3.69 -1.08 57 2 56 -1
29JUN26 117.50 C 0.00 0.00 0.00 3.39 -1.02 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.11 -0.96 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.86 -0.91 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.63 -0.85 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.42 -0.80 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.22 -0.76 57 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 2.04 -0.71 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.82 -0.65 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.68 -0.61 56 0 17 0
29JUN26 140.00 C 2.34 2.34 2.34 1.59 -0.59 56 30 225 +30
29SEP26 55.00 C 0.00 0.00 0.00 26.73 -3.55 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.98 -2.39 61 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 23.93 -2.93 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.05 -3.40 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.11 -3.06 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.72 -2.89 57 0 0 0
29SEP26 70.00 C 18.83 18.83 18.83 18.24 -3.05 55 10 12 +10
29SEP26 72.50 C 0.00 0.00 0.00 17.56 -2.58 57 0 0 0
29SEP26 75.00 C 16.46 16.46 16.46 16.49 -2.20 57 1 1 +1
29SEP26 77.50 C 0.00 0.00 0.00 15.53 -2.33 57 0 5 0
29SEP26 80.00 C 14.73 14.73 14.73 15.08 -1.99 59 1 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 13.82 -2.17 58 0 16 0
29SEP26 85.00 C 13.20 13.20 13.20 13.05 -2.09 58 1 95 +1
29SEP26 87.50 C 0.00 0.00 0.00 12.32 -2.02 58 0 44 0
29SEP26 90.00 C 11.64 11.64 11.64 11.64 -1.95 58 1 45 +1
29SEP26 92.50 C 0.00 0.00 0.00 11.00 -1.88 58 0 32 0
29SEP26 95.00 C 10.80 10.80 10.80 10.40 -1.65 59 1 39 0
29SEP26 97.50 C 0.00 0.00 0.00 9.77 -1.83 58 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.18 -1.81 58 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 8.63 -1.75 58 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.12 -1.68 58 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 7.63 -1.62 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.18 -1.55 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.75 -1.50 58 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 6.35 -1.44 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.97 -1.39 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.62 -1.33 58 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 5.29 -1.28 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.98 -1.23 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.69 -1.18 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.41 -1.13 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.08 - 59 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 27.26 - 58 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 25.94 -2.54 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.45 -3.00 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.39 -2.45 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.19 -2.30 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.93 -2.72 57 0 0 0
30DEC26 72.50 C 19.98 19.98 19.98 19.74 -3.34 57 1 1 +1
30DEC26 75.00 C 19.00 19.15 19.00 19.16 -2.00 58 3 3 +3
30DEC26 77.50 C 0.00 0.00 0.00 18.27 -1.88 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.17 -2.04 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.37 -1.94 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.60 -2.14 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.88 -2.07 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.20 -2.01 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.56 -1.95 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.96 -1.89 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.39 -1.80 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.85 -1.68 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.28 -1.61 59 0 0 0
30DEC26 105.00 C 11.15 11.15 11.15 10.73 -1.56 59 5 5 +5
30DEC26 107.50 C 0.00 0.00 0.00 10.21 -1.51 59 0 0 0
TOTAL CALL 9,013 105,183 +2,480
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 P 0.05 0.05 0.05 0.01 0.00 64 60 638 0
30DEC25 48.00 P 0.07 0.07 0.07 0.01 0.00 61 20 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,110 0
30DEC25 57.50 P 0.18 0.18 0.18 0.06 +0.03 48 20 1,150 +20
30DEC25 60.00 P 0.26 0.30 0.26 0.14 +0.07 48 100 1,269 +90
30DEC25 62.50 P 0.42 0.45 0.42 0.29 +0.13 48 12 1,795 +12
30DEC25 65.00 P 0.52 0.71 0.52 0.57 +0.25 48 205 1,999 -19
30DEC25 67.50 P 0.92 1.11 0.92 1.01 +0.40 48 680 2,400 +473
30DEC25 70.00 P 1.45 1.71 1.45 1.66 +0.62 48 331 3,441 +160
30DEC25 72.50 P 2.54 2.60 2.31 2.57 +0.97 48 104 1,941 +44
30DEC25 75.00 P 2.58 3.70 2.58 3.67 +1.24 48 702 1,899 +373
30DEC25 77.50 P 4.34 5.15 4.34 5.10 +1.61 49 738 5,196 +155
30DEC25 80.00 P 6.25 6.81 6.18 6.74 +1.94 49 112 4,027 +26
30DEC25 82.50 P 7.50 8.20 7.50 8.69 +2.27 51 57 5,291 +43
30DEC25 85.00 P 10.83 10.83 10.64 10.74 +2.43 52 13 2,415 -1
30DEC25 87.50 P 12.50 12.50 12.50 12.26 +2.57 37 3 1,530 -3
30DEC25 90.00 P 14.69 15.00 14.69 15.35 +3.65 58 21 3,728 -1
30DEC25 92.50 P 0.00 0.00 0.00 17.20 +2.68 45 0 1,170 0
30DEC25 95.00 P 0.00 0.00 0.00 20.10 +3.30 63 0 3,322 0
30DEC25 97.50 P 22.25 22.25 22.25 22.78 +3.64 73 1 197 -1
30DEC25 100.00 P 24.40 24.40 24.40 25.34 +3.89 80 2 335 -2
30DEC25 102.50 P 0.00 0.00 0.00 27.39 +3.47 71 0 206 0
30DEC25 105.00 P 29.68 29.68 29.65 30.31 +3.27 89 2 887 -2
30DEC25 107.50 P 0.00 0.00 0.00 32.29 +3.51 75 0 513 0
30DEC25 110.00 P 0.00 0.00 0.00 35.36 +4.11 100 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 37.82 +3.29 103 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.35 +3.51 107 0 0 -20
30DEC25 117.50 P 0.00 0.00 0.00 42.54 +2.98 102 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 45.38 +3.73 116 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 47.85 +4.06 119 0 0 -29
30DEC25 125.00 P 0.00 0.00 0.00 50.33 +3.25 122 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 52.85 +3.03 126 0 0 -15
30DEC25 130.00 P 0.00 0.00 0.00 55.34 +3.41 129 0 0 -15
30DEC25 132.50 P 0.00 0.00 0.00 57.10 +3.27 0 0 0 -15
30DEC25 135.00 P 0.00 0.00 0.00 59.64 +2.86 99 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 62.86 +3.37 140 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 65.36 +4.10 143 0 0 0
29JAN26 55.00 P 0.48 0.49 0.48 0.30 +0.09 50 14 74 +14
29JAN26 57.50 P 0.00 0.00 0.00 0.52 +0.15 51 0 47 0
29JAN26 60.00 P 0.89 0.95 0.89 0.83 +0.23 51 12 153 0
29JAN26 62.50 P 0.00 0.00 0.00 1.27 +0.34 51 0 257 0
29JAN26 65.00 P 1.79 1.86 1.71 1.84 +0.47 51 191 691 +156
29JAN26 67.50 P 2.47 2.55 2.43 2.55 +0.67 51 90 295 +62
29JAN26 70.00 P 3.03 3.38 3.00 3.37 +0.83 50 249 764 +145
29JAN26 72.50 P 4.23 4.47 4.23 4.47 +1.11 51 104 229 -39
29JAN26 75.00 P 5.17 5.75 5.17 5.69 +1.23 51 79 154 +58
29JAN26 77.50 P 7.00 7.08 7.00 7.14 +1.55 51 35 166 +5
29JAN26 80.00 P 8.42 8.54 8.42 8.77 +1.81 52 42 1,446 0
29JAN26 82.50 P 0.00 0.00 0.00 10.54 +2.04 53 0 1,473 0
29JAN26 85.00 P 0.00 0.00 0.00 12.40 +2.40 53 0 1,181 0
29JAN26 87.50 P 0.00 0.00 0.00 14.38 +2.21 54 0 209 0
29JAN26 90.00 P 16.16 16.16 16.16 16.49 +3.03 55 13 145 0
29JAN26 92.50 P 0.00 0.00 0.00 18.69 +2.65 57 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 20.21 +2.04 48 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 22.90 +2.62 55 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 25.45 +2.88 59 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 28.15 +3.08 66 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 30.63 +3.59 69 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 33.13 +3.65 72 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 35.60 +4.18 75 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 37.90 +3.37 75 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.36 +3.52 77 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.00 +3.39 82 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.51 +3.86 85 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 47.89 +3.94 86 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 50.35 +3.27 88 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 52.86 +3.03 90 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 55.34 +3.41 92 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 57.10 +3.19 0 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 60.32 +3.54 97 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 62.86 +3.37 100 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 65.36 +3.07 102 0 88 0
26FEB26 55.00 P 0.91 0.91 0.91 0.74 +0.17 51 2 13 +2
26FEB26 57.50 P 0.00 0.00 0.00 1.10 +0.24 51 0 0 0
26FEB26 60.00 P 1.60 1.63 1.56 1.56 +0.31 51 4 207 +4
26FEB26 62.50 P 2.17 2.17 2.17 2.14 +0.41 51 108 179 +106
26FEB26 65.00 P 2.86 2.86 2.86 2.79 +0.50 51 108 170 0
26FEB26 67.50 P 3.65 3.65 3.57 3.60 +0.65 51 116 179 +106
26FEB26 70.00 P 0.00 0.00 0.00 4.59 +0.85 51 0 62 0
26FEB26 72.50 P 0.00 0.00 0.00 5.71 +1.03 51 0 223 0
26FEB26 75.00 P 6.99 7.00 6.73 7.00 +1.23 51 356 431 +315
26FEB26 77.50 P 8.46 8.46 8.12 8.44 +1.33 51 578 649 +530
26FEB26 80.00 P 0.00 0.00 0.00 10.04 +1.63 52 0 113 0
26FEB26 82.50 P 0.00 0.00 0.00 11.68 +1.74 52 0 257 0
26FEB26 85.00 P 0.00 0.00 0.00 13.31 +1.76 51 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 15.14 +2.40 51 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 17.56 +2.16 55 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 19.39 +2.39 54 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 21.52 +2.17 54 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 23.37 +2.14 51 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 26.31 +2.69 59 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 28.48 +2.84 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 31.02 +2.90 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.44 +3.24 64 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 35.90 +3.36 67 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 38.37 +3.84 69 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 40.78 +3.59 71 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 43.05 +3.44 70 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 45.51 +3.58 72 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 48.03 +3.69 74 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 50.35 +3.27 74 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 52.94 +3.11 78 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 55.34 +3.29 78 0 61 0
30MAR26 40.00 P 0.37 0.37 0.37 0.12 +0.03 55 13 153 +13
30MAR26 41.00 P 0.00 0.00 0.00 0.14 +0.02 54 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.04 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 +0.04 54 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 +0.06 54 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 +0.07 54 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.47 +0.09 54 0 85 0
30MAR26 48.00 P 0.79 0.79 0.79 0.56 +0.10 54 10 30 +2
30MAR26 49.00 P 0.90 0.90 0.90 0.65 +0.11 54 10 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.77 +0.14 54 0 721 0
30MAR26 52.50 P 0.00 0.00 0.00 1.09 +0.18 54 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 1.51 +0.24 55 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 2.05 +0.35 55 0 800 0
30MAR26 60.00 P 2.70 2.70 2.60 2.68 +0.42 55 89 504 -36
30MAR26 62.50 P 0.00 0.00 0.00 3.40 +0.54 55 0 817 0
30MAR26 65.00 P 4.15 4.15 4.13 4.20 +0.64 54 6 17 +1
30MAR26 67.50 P 0.00 0.00 0.00 5.12 +0.76 54 0 454 0
30MAR26 70.00 P 6.15 6.15 6.15 6.18 +0.93 54 6 3,027 +6
30MAR26 72.50 P 7.22 7.45 7.20 7.38 +1.07 54 82 1,564 0
30MAR26 75.00 P 8.50 8.70 8.44 8.71 +1.22 54 34 6,927 +28
30MAR26 77.50 P 9.97 9.97 9.97 10.17 +1.45 54 20 483 -11
30MAR26 80.00 P 0.00 0.00 0.00 11.74 +1.54 55 0 1,451 0
30MAR26 82.50 P 0.00 0.00 0.00 13.25 +1.52 54 0 232 0
30MAR26 85.00 P 0.00 0.00 0.00 14.97 +1.53 55 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 16.83 +1.64 55 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 19.02 +1.94 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 21.07 +2.83 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 22.78 +1.97 56 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 25.23 +2.47 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 27.25 +2.71 59 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 29.48 +2.44 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.60 +2.58 60 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 33.87 +2.44 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.56 +3.17 64 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 38.95 +3.32 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.78 +2.75 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.05 +2.27 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.51 +3.55 63 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 48.37 +3.33 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.67 +3.31 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.94 +3.11 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.63 +3.54 72 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.04 +3.40 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.47 +3.39 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.86 +3.37 74 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.36 +3.07 75 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.79 +0.20 57 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.97 +0.20 57 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 2.20 +0.25 57 0 113 0
29JUN26 52.50 P 0.00 0.00 0.00 2.79 +0.29 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.47 +0.38 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.17 +0.41 56 0 51 0
29JUN26 60.00 P 4.90 4.98 4.90 5.00 +0.60 56 10 183 +2
29JUN26 62.50 P 0.00 0.00 0.00 5.92 +0.67 56 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 6.89 +0.63 56 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.98 +0.73 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 9.17 +0.83 56 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 10.44 +0.91 56 0 598 0
29JUN26 75.00 P 11.81 11.88 11.55 11.83 +1.10 56 178 5,567 +76
29JUN26 77.50 P 13.27 13.35 13.02 13.29 +1.18 56 303 318 +300
29JUN26 80.00 P 0.00 0.00 0.00 14.86 +1.30 56 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 16.65 +1.59 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 18.22 +1.27 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 19.99 +1.63 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.93 +1.83 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.76 +1.83 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.01 +2.26 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.70 +2.29 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.73 +2.08 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 32.12 +2.46 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.93 +2.34 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.90 +2.43 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 38.13 +2.29 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 40.37 +2.51 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.96 +2.82 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.41 +2.02 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.31 +2.69 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 49.68 +2.86 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.95 +2.82 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.75 +2.33 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.63 +1.90 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.38 +2.51 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.47 +2.26 59 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.15 +2.59 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.67 +2.65 63 0 27 0
29SEP26 55.00 P 5.07 5.07 5.07 5.15 +0.37 58 3 34 +3
29SEP26 57.50 P 0.00 0.00 0.00 6.01 +0.46 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.95 +0.49 57 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.97 +0.58 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.13 +0.67 57 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 10.32 +0.73 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.57 +0.80 57 0 851 0
29SEP26 72.50 P 0.00 0.00 0.00 12.95 +0.92 57 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 14.29 +0.92 57 0 706 0
29SEP26 77.50 P 0.00 0.00 0.00 15.94 +1.17 57 0 351 0
29SEP26 80.00 P 17.00 17.27 17.00 17.52 +1.27 58 5 1,210 +4
29SEP26 82.50 P 0.00 0.00 0.00 18.80 +0.99 57 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 20.64 +1.22 57 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 22.63 +1.67 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 24.40 +1.71 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 26.32 +1.86 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.91 +1.61 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.00 +1.83 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.42 +2.36 61 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 34.09 +1.45 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.18 +2.19 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.11 +2.54 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 40.33 +2.35 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.27 +2.27 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 44.66 +2.50 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.92 +2.15 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 49.04 +2.57 62 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 51.23 +2.75 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.96 +2.19 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.19 +1.93 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.48 +2.62 61 0 0 0
30DEC26 55.00 P 6.36 6.52 6.36 6.52 - 57 13 13 -
30DEC26 57.50 P 0.00 0.00 0.00 7.58 - 58 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 8.60 +0.56 58 0 1 0
30DEC26 62.50 P 9.48 9.48 9.48 9.69 +0.70 57 1 1 +1
30DEC26 65.00 P 0.00 0.00 0.00 10.89 +0.67 57 0 0 0
30DEC26 67.50 P 12.00 12.00 12.00 12.17 +0.76 57 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 13.46 +0.78 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.87 +0.87 57 0 0 0
30DEC26 75.00 P 16.17 16.17 16.17 16.16 +0.74 57 3 3 +3
30DEC26 77.50 P 0.00 0.00 0.00 17.85 +0.97 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.57 +1.23 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 21.21 +1.31 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 22.90 +1.37 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.28 +1.09 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.13 +1.19 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.21 +1.51 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.77 +1.20 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.97 +1.57 59 0 0 0
30DEC26 100.00 P 33.35 33.69 33.35 33.57 +1.28 58 3 3 +3
30DEC26 102.50 P 0.00 0.00 0.00 35.53 +1.34 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.54 +1.40 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.56 +1.43 59 0 0 0
TOTAL PUT 6,074 122,793 +3,133
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$ 14.52
30DEC25 3.56 C 0.00 0.00 0.00 10.97 -0.21 176 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.79 -0.21 166 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.62 -0.21 155 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.44 -0.21 142 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.26 -0.21 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.08 -0.21 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.90 -0.21 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.73 -0.21 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.55 -0.21 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.37 -0.21 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.19 -0.21 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.01 -0.21 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.84 -0.21 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.66 -0.21 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.48 -0.21 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.30 -0.22 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.13 -0.21 117 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.96 -0.21 112 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.78 -0.21 108 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.60 -0.21 103 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 136 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 124 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 120 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$ 14.52
30DEC25 4.20 C 0.00 0.00 0.00 10.33 -0.21 130 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.23 -0.21 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.13 -0.21 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.03 -0.21 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.93 -0.20 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.83 -0.21 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.73 -0.21 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.63 -0.21 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.28 -0.21 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.03 -0.21 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.77 -0.22 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.53 -0.21 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.28 -0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.04 -0.21 115 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.79 -0.21 108 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.54 -0.21 102 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.29 -0.21 95 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.04 -0.21 89 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.78 -0.22 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.53 -0.22 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.29 -0.21 68 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.04 -0.21 56 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.79 -0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.54 -0.20 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.29 -0.21 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.04 -0.21 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.79 -0.21 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.55 -0.20 59 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.05 -0.21 51 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.55 -0.18 43 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.06 -0.21 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.55 -0.22 28 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.09 -0.24 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.70 -0.15 43 0 25 0
30DEC25 13.50 C 0.00 0.00 0.00 1.31 -0.16 43 0 135 0
30DEC25 14.00 C 0.82 0.82 0.82 1.00 -0.13 44 15 232 0
30DEC25 14.50 C 0.57 0.76 0.57 0.69 -0.16 42 91 375 +19
30DEC25 15.00 C 0.45 0.53 0.39 0.52 -0.10 45 19 747 -10
30DEC25 15.50 C 0.26 0.35 0.26 0.35 -0.09 44 36 347 0
30DEC25 16.00 C 0.20 0.20 0.20 0.23 -0.07 44 15 180 0
30DEC25 16.50 C 0.00 0.00 0.00 0.14 -0.07 43 0 227 0
30DEC25 17.00 C 0.10 0.10 0.10 0.09 -0.05 44 14 264 -4
30DEC25 17.50 C 0.08 0.08 0.08 0.06 -0.03 45 40 167 -5
30DEC25 18.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 395 0
30DEC25 18.50 C 0.05 0.05 0.04 0.02 -0.02 45 150 398 0
30DEC25 19.00 C 0.02 0.02 0.02 0.01 -0.01 44 10 77 -10
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.32 -0.21 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.04 -0.25 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.83 -0.21 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.56 -0.25 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.56 -0.22 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.11 -0.19 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.69 -0.19 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.29 -0.20 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.94 -0.19 43 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.62 -0.18 44 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.38 -0.12 47 0 26 0
29JAN26 14.50 C 1.13 1.17 1.13 1.12 -0.12 47 76 231 -13
29JAN26 15.00 C 0.96 0.96 0.87 0.91 -0.10 47 53 286 +27
29JAN26 15.50 C 0.68 0.78 0.68 0.74 -0.09 48 29 223 0
29JAN26 16.00 C 0.00 0.00 0.00 0.58 -0.09 47 0 144 0
29JAN26 16.50 C 0.47 0.47 0.47 0.45 -0.10 47 20 88 +19
29JAN26 17.00 C 0.00 0.00 0.00 0.35 -0.08 47 0 691 0
29JAN26 17.50 C 0.00 0.00 0.00 0.26 -0.08 47 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.20 -0.06 47 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 110 0
29JAN26 19.50 C 0.13 0.13 0.13 0.08 -0.04 47 10 67 +10
29JAN26 20.00 C 0.13 0.13 0.13 0.06 -0.03 47 14 95 +14
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.36 -0.21 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.08 -0.22 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.89 -0.18 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.63 -0.19 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.12 -0.22 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.75 -0.09 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.25 -0.26 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.86 -0.19 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.51 -0.18 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.19 -0.16 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.89 -0.15 46 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.61 -0.15 46 0 30 0
26FEB26 14.50 C 1.48 1.48 1.48 1.38 -0.13 47 2 76 +2
26FEB26 15.00 C 0.00 0.00 0.00 1.20 -0.09 48 0 120 0
26FEB26 15.50 C 0.00 0.00 0.00 1.02 -0.09 49 0 82 0
26FEB26 16.00 C 0.00 0.00 0.00 0.86 -0.08 49 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.72 -0.09 49 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.60 -0.09 49 0 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.49 -0.08 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.40 -0.07 49 0 61 0
26FEB26 18.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 15 0
26FEB26 19.00 C 0.32 0.32 0.32 0.27 -0.05 49 10 0 -10
26FEB26 19.50 C 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 9.97 -0.21 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.87 -0.21 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.77 -0.21 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.67 -0.21 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.57 -0.21 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.32 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.08 -0.21 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.83 -0.21 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.58 -0.21 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.33 -0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.09 -0.17 55 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.79 -0.26 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.60 -0.18 55 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.35 -0.21 50 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.11 -0.21 53 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.85 -0.16 39 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.62 -0.16 50 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.35 -0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.79 -0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.57 -0.31 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.36 -0.21 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.17 -0.13 45 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.93 -0.17 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.69 -0.13 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.22 -0.28 40 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.81 -0.29 43 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.61 -0.02 54 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 -0.16 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.75 -0.24 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.49 -0.17 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.16 -0.16 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.91 -0.15 48 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.11 50 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.52 -0.09 50 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.34 -0.09 51 0 79 0
30MAR26 16.00 C 1.19 1.19 1.19 1.17 -0.07 51 10 31 -10
30MAR26 16.50 C 0.00 0.00 0.00 1.02 -0.08 51 0 2 0
30MAR26 17.00 C 0.88 0.88 0.88 0.88 -0.11 51 2 402 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.76 -0.10 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.66 -0.08 51 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.56 -0.08 51 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.48 -0.07 51 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.41 -0.06 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.81 -0.21 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.67 -0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.61 -0.21 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.33 -0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.09 -0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.85 -0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.61 -0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.37 -0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.09 -0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.84 -0.21 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.60 -0.21 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.37 -0.22 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.11 -0.21 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.89 -0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.66 -0.22 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.42 -0.17 28 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.19 -0.24 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 -0.25 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.75 -0.25 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 -0.23 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.34 -0.22 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 -0.23 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.08 -0.11 51 0 602 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 -0.21 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 -0.20 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 -0.19 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.56 -0.18 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.31 -0.14 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.10 -0.07 51 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 -0.13 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.54 -0.14 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.28 -0.16 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 -0.13 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 -0.15 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.78 -0.10 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.60 -0.12 51 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.48 -0.11 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 -0.08 52 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 -0.10 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.12 -0.11 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.01 -0.08 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.91 -0.08 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.83 -0.07 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.68 -0.08 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 -0.08 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 -0.05 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.05 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.05 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.84 -0.20 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.69 -0.15 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 -0.19 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.33 -0.12 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.92 -0.19 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 -0.18 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.30 -0.18 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 -0.18 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.17 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 -0.17 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 -0.11 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 -0.12 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.88 -0.09 52 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.67 -0.10 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.45 -0.14 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 -0.14 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.15 -0.12 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 -0.13 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.88 -0.14 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.10 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.67 -0.11 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 -0.11 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 -0.11 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.35 -0.10 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 -0.10 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.08 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.05 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 -0.07 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 -0.06 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.06 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 -0.05 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 -0.05 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.32 -0.04 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.03 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 80 0
30DEC26 10.00 C 0.00 0.00 0.00 5.63 -0.18 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 -0.19 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.97 -0.22 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.77 -0.16 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.49 -0.07 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.21 -0.10 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.97 -0.10 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 -0.13 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 -0.12 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.34 -0.11 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 -0.10 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.11 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.79 -0.09 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 -0.07 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 -0.09 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.37 -0.11 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.24 -0.11 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.12 -0.11 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.02 -0.10 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.91 -0.10 54 0 0 0
TOTAL CALL 616 13,967 +31
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 190 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 137 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 0.00 115 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 86 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 46 0 131 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 45 0 113 0
30DEC25 12.50 P 0.00 0.00 0.00 0.08 0.00 44 0 281 0
30DEC25 13.00 P 0.24 0.24 0.24 0.16 +0.01 44 15 219 +15
30DEC25 13.50 P 0.37 0.37 0.36 0.28 +0.02 44 30 395 0
30DEC25 14.00 P 0.60 0.60 0.60 0.45 +0.04 44 1 179 0
30DEC25 14.50 P 0.00 0.00 0.00 0.68 +0.05 44 0 1,209 0
30DEC25 15.00 P 1.13 1.15 0.93 0.98 +0.08 45 58 512 -30
30DEC25 15.50 P 0.00 0.00 0.00 1.33 +0.11 46 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 1.72 +0.13 47 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.15 +0.15 49 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.61 +0.18 52 0 52 0
30DEC25 17.50 P 3.33 3.33 3.33 3.07 +0.16 54 3 77 0
30DEC25 18.00 P 0.00 0.00 0.00 3.56 +0.16 58 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.08 +0.19 66 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.55 +0.15 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.04 +0.21 70 0 23 0
30DEC25 20.00 P 5.44 5.44 5.44 5.51 +0.08 67 10 20 -10
30DEC25 21.00 P 0.00 0.00 0.00 6.54 +0.08 83 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.65 +0.18 110 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.65 +0.32 118 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.58 +0.12 115 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.58 +0.13 122 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.54 +0.06 119 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.53 +0.09 122 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.52 +0.17 125 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.53 +0.09 134 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.58 +0.12 152 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.63 +0.16 167 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.49 0.00 131 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 48 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 0.00 48 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 0.00 47 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 0.00 47 0 35 0
29JAN26 12.00 P 0.20 0.20 0.20 0.19 +0.01 47 100 103 +94
29JAN26 12.50 P 0.33 0.33 0.32 0.29 +0.01 47 104 184 +49
29JAN26 13.00 P 0.43 0.43 0.43 0.41 0.00 46 100 314 +45
29JAN26 13.50 P 0.66 0.66 0.60 0.58 +0.02 46 44 137 +4
29JAN26 14.00 P 0.00 0.00 0.00 0.79 +0.02 47 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 1.03 +0.02 47 0 70 0
29JAN26 15.00 P 0.00 0.00 0.00 1.34 +0.06 48 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 1.66 +0.07 48 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.04 +0.11 50 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.41 +0.13 50 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.83 +0.14 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.26 +0.17 52 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.72 +0.16 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.19 +0.17 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.67 +0.18 59 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.15 +0.18 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.66 +0.20 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.54 +0.07 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.65 +0.16 78 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.65 +0.25 84 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.58 +0.08 82 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.58 +0.05 87 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.54 +0.01 86 0 0 0
26FEB26 9.25 P 0.05 0.05 0.05 0.03 +0.01 49 20 46 +20
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 49 0 31 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
26FEB26 11.00 P 0.20 0.20 0.20 0.17 +0.01 49 10 10 +10
26FEB26 11.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.35 +0.01 49 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.47 +0.01 48 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.63 +0.01 48 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.82 +0.03 48 0 15 0
26FEB26 14.00 P 1.06 1.06 1.06 1.04 +0.03 48 1 76 +1
26FEB26 14.50 P 0.00 0.00 0.00 1.33 +0.08 49 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.59 +0.05 49 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 1.94 +0.09 50 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.27 +0.09 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.66 +0.12 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 +0.08 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.41 +0.14 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.89 +0.16 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.31 +0.14 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.76 +0.20 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.18 +0.13 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.66 +0.11 55 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 83 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 80 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 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 8.00 P 0.05 0.05 0.05 0.02 0.00 51 16 26 +16
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 51 0 30 0
30MAR26 8.50 P 0.08 0.08 0.08 0.04 0.00 52 38 30 -18
30MAR26 8.75 P 0.00 0.00 0.00 0.05 0.00 51 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 50 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 0.00 50 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 +0.01 50 0 12 0
30MAR26 11.50 P 0.00 0.00 0.00 0.41 +0.01 50 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.69 +0.01 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.87 +0.02 50 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.08 +0.02 50 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.31 +0.02 50 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 +0.05 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.87 +0.05 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.20 +0.06 51 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.56 +0.09 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.92 +0.12 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.29 +0.11 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.69 +0.13 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 +0.11 53 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.43 +0.06 52 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.96 +0.16 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.34 +0.10 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.80 +0.11 56 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.71 +0.15 56 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.68 +0.19 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.65 +0.11 62 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.60 +0.10 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.58 +0.05 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.55 +0.02 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.55 +0.11 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.52 +0.16 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.53 +0.06 73 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.58 +0.12 81 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.63 +0.16 88 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.49 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 5.75 P 0.04 0.04 0.04 0.01 0.00 52 20 20 +20
29JUN26 6.00 P 0.04 0.04 0.04 0.01 0.00 50 20 55 +20
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 50 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 51 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 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 0.00 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 0.00 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 +0.01 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 0.00 51 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.79 +0.01 52 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 +0.01 51 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 +0.02 52 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.03 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 +0.04 52 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.05 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.14 +0.05 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.42 +0.02 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 +0.06 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.08 +0.06 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 +0.08 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 +0.08 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.17 +0.09 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 +0.09 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.11 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 +0.11 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.78 +0.12 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.20 +0.12 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.09 +0.14 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.00 +0.15 58 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.93 +0.15 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.82 +0.10 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.81 +0.24 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.76 +0.23 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.71 +0.14 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.68 +0.16 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.64 +0.13 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.59 +0.11 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.63 +0.16 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.59 +0.10 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.01 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 +0.02 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.02 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 +0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 +0.04 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 +0.03 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 +0.04 53 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 +0.05 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 +0.03 53 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 +0.02 53 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.25 +0.07 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.07 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 +0.09 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 +0.09 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 +0.08 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 +0.10 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.39 +0.10 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.78 +0.11 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.18 +0.12 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.60 +0.13 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.44 +0.13 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.31 +0.14 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.20 +0.18 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.06 +0.09 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.00 +0.12 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.92 +0.13 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.82 +0.13 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.77 +0.14 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.70 +0.12 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.66 +0.12 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.64 +0.13 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.59 +0.10 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.01 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.02 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 +0.02 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.01 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 0.00 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 0.00 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 -0.01 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 +0.04 53 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 +0.04 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 +0.04 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.01 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 +0.05 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.91 +0.06 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.06 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 +0.06 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 +0.07 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 +0.08 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 +0.08 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.10 +0.08 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.49 +0.08 56 0 0 0
TOTAL PUT 590 15,177 +236
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$ 17.04
30DEC25 8.50 C 0.00 0.00 0.00 8.55 -0.84 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.30 -0.74 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.07 -0.73 98 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.81 -0.73 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.56 -0.71 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.30 -0.81 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.04 -0.73 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.56 -0.70 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.06 -0.75 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.62 -0.68 83 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.06 -0.72 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.71 -0.60 85 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.19 -0.62 73 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.58 -0.75 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.07 -0.75 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.58 -0.75 27 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.06 -0.73 0 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.63 -0.68 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.22 -0.63 28 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.86 -0.51 28 0 320 0
30DEC25 17.00 C 0.74 0.74 0.60 0.55 -0.47 27 2 139 0
30DEC25 17.50 C 0.45 0.45 0.35 0.35 -0.36 28 22 117 -20
30DEC25 18.00 C 0.35 0.35 0.21 0.21 -0.25 29 37 128 -10
30DEC25 18.50 C 0.13 0.13 0.13 0.12 -0.18 29 3 162 +3
30DEC25 19.00 C 0.00 0.00 0.00 0.06 -0.11 29 0 180 0
30DEC25 19.50 C 0.04 0.04 0.04 0.03 -0.07 29 1 330 -1
30DEC25 20.00 C 0.03 0.03 0.03 0.02 -0.03 31 1 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,534 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.71 -0.67 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.19 -0.68 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.73 -0.70 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.19 -0.63 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.75 -0.70 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.29 -0.65 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.87 -0.49 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.40 -0.61 27 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 1.12 -0.46 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.83 -0.43 28 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.62 -0.36 29 0 20 0
29JAN26 18.00 C 0.44 0.45 0.44 0.44 -0.30 29 3 104 +2
29JAN26 18.50 C 0.00 0.00 0.00 0.31 -0.23 29 0 78 0
29JAN26 19.00 C 0.00 0.00 0.00 0.21 -0.19 29 0 54 0
29JAN26 19.50 C 0.00 0.00 0.00 0.14 -0.14 29 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 -0.10 29 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.71 -0.77 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.19 -0.81 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.73 -0.70 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.22 -0.60 29 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.75 -0.74 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.42 -0.58 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.94 -0.63 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.59 -0.61 28 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.29 -0.45 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.03 -0.40 28 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.79 -0.38 28 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.61 -0.32 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.47 -0.27 29 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.35 -0.23 29 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.26 -0.18 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.19 -0.14 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 -0.08 29 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.10 -0.70 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.89 -0.70 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.64 -0.71 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.35 -0.76 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.13 -0.78 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.58 -0.78 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.26 -0.60 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.71 -0.66 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.17 -0.61 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.71 -0.77 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.20 -0.84 26 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.73 -0.77 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.27 -0.76 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.97 -0.65 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.56 -0.59 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.10 -0.63 28 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.77 -0.49 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.48 -0.47 28 0 13 0
30MAR26 17.00 C 0.00 0.00 0.00 1.22 -0.44 29 0 111 0
30MAR26 17.50 C 1.03 1.03 1.03 0.99 -0.40 29 5 153 +5
30MAR26 18.00 C 0.00 0.00 0.00 0.81 -0.33 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.66 -0.29 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.52 -0.27 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.40 -0.23 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.31 -0.19 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.13 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.08 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.27 -0.68 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.68 -0.77 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.26 -0.72 29 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.81 -0.65 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.35 -0.66 32 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.89 -0.62 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.40 -0.67 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 -0.66 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.54 -0.61 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.12 -0.64 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.77 -0.58 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 -0.53 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.14 -0.49 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.87 -0.47 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 -0.42 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.40 -0.38 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.21 -0.34 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.03 -0.31 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.88 -0.30 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 -0.25 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.64 -0.26 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.46 -0.19 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.32 -0.14 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.10 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.94 -0.62 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 -0.70 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.07 -0.64 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 -0.50 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.29 -0.53 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 -0.54 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.55 -0.57 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 -0.45 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.08 -0.41 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.84 -0.39 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 -0.40 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 -0.40 29 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 -0.37 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.34 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.32 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 -0.28 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.23 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 -0.18 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.15 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.12 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.09 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.06 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.95 -0.67 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 -0.66 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 -0.63 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.77 -0.62 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.43 -0.58 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.10 -0.57 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 -0.54 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 -0.51 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 -0.48 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.04 -0.45 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.82 -0.43 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 -0.40 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.37 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.29 -0.35 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 -0.31 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.31 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 -0.26 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.62 -0.21 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 -0.18 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.15 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.12 28 0 0 0
TOTAL CALL 74 5,770 -21
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC25 13.50 P 0.01 0.01 0.01 0.01 0.00 40 5 88 +5
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 19 0
30DEC25 15.50 P 0.00 0.00 0.00 0.07 +0.04 29 0 129 0
30DEC25 16.00 P 0.12 0.16 0.12 0.15 +0.09 29 44 245 -16
30DEC25 16.50 P 0.21 0.29 0.21 0.29 +0.16 29 79 355 +5
30DEC25 17.00 P 0.40 0.49 0.40 0.49 +0.24 28 67 316 +3
30DEC25 17.50 P 0.00 0.00 0.00 0.78 +0.34 28 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.15 +0.45 29 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.58 +0.55 32 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.02 +0.60 32 0 82 0
30DEC25 19.50 P 2.02 2.02 2.02 2.51 +0.65 36 24 59 0
30DEC25 20.00 P 0.00 0.00 0.00 3.05 +0.71 46 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 3.99 +0.74 47 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.98 +0.73 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.98 +0.72 60 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.98 +0.68 67 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.99 +0.63 77 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.96 +0.69 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.97 +0.54 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.96 +0.53 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
29JAN26 14.00 P 0.05 0.05 0.05 0.03 +0.01 29 13 26 +13
29JAN26 14.50 P 0.07 0.08 0.07 0.06 +0.03 29 21 33 +21
29JAN26 15.00 P 0.09 0.12 0.09 0.12 +0.06 29 45 117 +33
29JAN26 15.50 P 0.20 0.20 0.20 0.20 +0.09 29 1 91 +1
29JAN26 16.00 P 0.00 0.00 0.00 0.33 +0.14 29 0 194 0
29JAN26 16.50 P 0.43 0.49 0.43 0.48 +0.18 28 8 85 +6
29JAN26 17.00 P 0.58 0.64 0.58 0.73 +0.26 29 29 274 +20
29JAN26 17.50 P 0.00 0.00 0.00 1.01 +0.34 29 0 122 0
29JAN26 18.00 P 1.18 1.21 1.18 1.34 +0.41 29 21 71 -19
29JAN26 18.50 P 0.00 0.00 0.00 1.71 +0.47 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.16 +0.55 32 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.61 +0.71 34 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.05 +0.61 34 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.99 +0.72 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.98 +0.60 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.98 +0.72 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.98 +0.68 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.08 +0.72 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.96 +0.69 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.02 +0.59 70 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.97 +0.54 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 +0.06 29 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 +0.08 28 0 11 0
26FEB26 15.50 P 0.25 0.25 0.25 0.31 +0.11 28 3 3 +3
26FEB26 16.00 P 0.37 0.37 0.37 0.45 +0.16 28 3 21 +3
26FEB26 16.50 P 0.00 0.00 0.00 0.63 +0.21 28 0 120 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 +0.28 29 0 106 0
26FEB26 17.50 P 0.00 0.00 0.00 1.15 +0.32 29 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.47 +0.38 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 +0.43 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.24 +0.49 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.67 +0.60 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.09 +0.55 31 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.01 +0.72 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.11 +0.73 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.98 +0.57 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.98 +0.55 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.08 +0.72 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.04 +0.77 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.02 +0.59 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.97 +0.54 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 101 0
30MAR26 13.00 P 0.06 0.06 0.06 0.05 +0.02 29 2 7 +2
30MAR26 13.50 P 0.08 0.09 0.08 0.08 +0.03 29 5 5 +5
30MAR26 14.00 P 0.13 0.13 0.13 0.13 +0.04 29 1 18 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.21 +0.07 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.30 +0.10 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 +0.13 29 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.59 +0.17 29 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.78 +0.21 28 0 1,000 0
30MAR26 17.00 P 1.01 1.01 1.01 1.03 +0.27 29 1 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.30 +0.32 29 0 160 0
30MAR26 18.00 P 0.00 0.00 0.00 1.63 +0.37 29 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 +0.41 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.38 +0.48 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.67 +0.40 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.11 +0.45 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.14 +0.72 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 +0.73 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.98 +0.57 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.01 +0.58 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.08 +0.68 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.04 +0.73 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.02 +0.59 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.99 +0.56 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.05 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 +0.06 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 +0.09 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.10 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 +0.12 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 +0.16 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 +0.22 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.10 +0.23 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.38 +0.31 30 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.66 +0.32 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.95 +0.34 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.29 +0.40 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.66 +0.45 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 +0.48 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.42 +0.50 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.25 +0.54 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.12 +0.55 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.02 +0.60 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.01 +0.58 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 +0.68 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.04 +0.70 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.02 +0.59 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.99 +0.56 43 0 0 0
29SEP26 12.50 P 0.18 0.18 0.18 0.20 +0.04 28 1 7 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 +0.08 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.10 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 +0.12 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 +0.15 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.18 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.19 +0.21 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 +0.25 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.27 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.96 +0.31 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 +0.33 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 +0.39 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.94 +0.39 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 +0.41 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 +0.42 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.49 +0.46 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 +0.66 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 +0.66 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 +0.50 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 +0.62 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.04 +0.61 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.02 +0.59 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 +0.56 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.10 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 +0.11 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 +0.14 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 +0.16 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.19 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 +0.21 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.24 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.92 +0.27 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.19 +0.29 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 +0.32 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 +0.35 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.38 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 +0.41 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.88 +0.43 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.65 +0.47 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.47 +0.52 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.33 +0.55 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.22 +0.59 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.13 +0.61 28 0 0 0
TOTAL PUT 373 7,938 +87
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$ 6.67
30DEC25 2.70 C 0.00 0.00 0.00 3.98 -0.18 136 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.88 -0.19 130 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.78 -0.19 124 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.68 -0.19 118 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.58 -0.19 112 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.48 -0.19 107 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.38 -0.19 102 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.28 -0.19 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.18 -0.18 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.08 -0.19 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.98 -0.19 81 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.88 -0.19 76 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.79 -0.18 98 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.68 -0.19 66 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.58 -0.18 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.48 -0.18 53 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.38 -0.19 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.28 -0.19 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.18 -0.19 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.08 -0.19 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.98 -0.19 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.88 -0.19 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.78 -0.19 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.68 -0.19 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.19 -0.18 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.96 -0.16 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.69 -0.20 22 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.49 -0.17 28 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.32 -0.14 30 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 -0.11 30 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.10 -0.09 30 0 202 0
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.06 30 0 54 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 382 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.88 -0.21 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.78 -0.21 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.70 -0.19 35 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.43 -0.21 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.19 -0.20 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.96 -0.19 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.74 -0.19 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.55 -0.18 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.40 -0.14 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 -0.12 27 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.07 29 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 240 0
29JAN26 7.75 C 0.05 0.05 0.05 0.04 -0.04 28 125 66 -74
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.88 -0.22 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.78 -0.22 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.43 -0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.21 -0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.99 -0.19 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.79 -0.18 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.62 -0.17 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.47 -0.13 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.34 -0.12 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 -0.08 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.06 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.88 -0.20 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.78 -0.21 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.68 -0.20 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.48 -0.21 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.28 -0.20 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.18 -0.20 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.08 -0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.98 -0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.88 -0.21 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.81 -0.19 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.68 -0.23 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.58 -0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.38 -0.22 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.29 -0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.22 -0.19 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.10 -0.20 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.02 -0.20 26 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.89 -0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 -0.21 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.47 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.25 -0.21 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.04 -0.20 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.85 -0.18 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 -0.16 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 -0.14 27 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 -0.12 27 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.08 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 -0.07 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 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 2.52 -0.23 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.44 -0.21 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.34 -0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.15 -0.21 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 -0.22 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.97 -0.20 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 -0.20 26 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 -0.21 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 -0.20 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.37 -0.18 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.17 -0.18 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 -0.17 27 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.15 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.14 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.12 27 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.12 27 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.10 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.17 -0.20 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 -0.21 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 -0.18 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.91 -0.19 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.20 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 -0.16 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.18 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 -0.18 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.14 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.17 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.15 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.12 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.11 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.09 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.03 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.17 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 -0.16 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.17 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 -0.15 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 -0.15 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.14 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 -0.13 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.12 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.11 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.10 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.09 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.08 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.08 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
TOTAL CALL 125 3,406 -74
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 8 0
30DEC25 6.25 P 0.07 0.07 0.07 0.07 +0.02 31 10 200 +10
30DEC25 6.50 P 0.00 0.00 0.00 0.15 +0.05 32 0 275 0
30DEC25 6.75 P 0.23 0.23 0.23 0.27 +0.08 32 1 254 0
30DEC25 7.00 P 0.37 0.37 0.37 0.44 +0.12 33 5 217 +5
30DEC25 7.25 P 0.00 0.00 0.00 0.64 +0.14 35 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.87 +0.16 38 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.11 +0.17 43 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.37 +0.20 52 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.62 +0.21 58 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.87 +0.21 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.12 +0.22 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.37 +0.22 75 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.62 +0.22 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.87 +0.22 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.12 +0.22 90 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 6.00 P 0.05 0.05 0.05 0.07 +0.02 29 10 86 +10
29JAN26 6.25 P 0.00 0.00 0.00 0.13 +0.03 29 0 102 0
29JAN26 6.50 P 0.18 0.18 0.18 0.21 +0.04 28 5 66 +5
29JAN26 6.75 P 0.32 0.35 0.32 0.34 +0.08 29 5 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.50 +0.10 30 0 97 0
29JAN26 7.25 P 0.00 0.00 0.00 0.69 +0.12 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.90 +0.13 32 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.13 +0.19 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.37 +0.18 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.63 +0.21 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.87 +0.21 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.12 +0.21 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.37 +0.22 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.62 +0.22 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.87 +0.22 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.12 +0.22 65 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.18 +0.05 29 0 5 0
26FEB26 6.50 P 0.24 0.24 0.24 0.27 +0.06 29 10 11 +10
26FEB26 6.75 P 0.00 0.00 0.00 0.40 +0.08 29 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 +0.10 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 +0.11 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.93 +0.13 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.15 +0.15 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.39 +0.18 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.63 +0.19 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.87 +0.19 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.12 +0.19 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.37 +0.21 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.62 +0.21 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.87 +0.21 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.12 +0.21 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 +0.04 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 +0.06 28 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.45 +0.08 29 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.60 +0.10 29 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.78 +0.12 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.97 +0.12 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.18 +0.14 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.41 +0.17 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.64 +0.18 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.87 +0.19 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.14 +0.21 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.37 +0.20 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.62 +0.21 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.87 +0.21 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.12 +0.21 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.03 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 +0.06 29 0 15 0
29JUN26 6.75 P 0.53 0.53 0.53 0.58 +0.08 29 4 7 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.10 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 +0.11 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 +0.14 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.27 +0.14 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.48 +0.16 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 +0.18 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.17 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.16 +0.19 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.39 +0.19 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 +0.17 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.88 +0.21 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.12 +0.21 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.04 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.09 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.08 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.11 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.07 +0.12 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.12 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.14 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.14 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 +0.16 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.16 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 +0.14 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 +0.14 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.17 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 +0.13 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 +0.14 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 +0.09 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.09 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.10 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.11 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.12 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 +0.12 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.14 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.13 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 +0.14 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.15 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 +0.15 28 0 0 0
TOTAL PUT 50 2,715 +44
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$ 216.00
30DEC25 100.00 C 0.00 0.00 0.00 116.23 -2.81 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 113.52 -2.83 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 111.25 -2.81 80 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 108.75 -2.81 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 106.26 -2.81 72 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 103.76 -2.81 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 101.27 -2.81 62 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 98.78 -2.81 69 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 96.28 -2.81 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 93.79 -2.81 62 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 91.29 -2.81 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 88.80 -2.81 55 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 86.30 -2.82 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 83.81 -2.81 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 81.32 -2.81 53 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 78.82 -2.81 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 76.33 -2.81 47 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.83 -2.82 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 71.34 -2.81 39 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 68.85 -2.81 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 66.36 -2.81 45 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 63.91 -2.79 51 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 61.46 -3.17 53 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 59.01 -2.78 53 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 56.57 -2.90 53 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 54.25 -2.50 57 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 51.70 -2.58 53 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 49.48 -2.17 56 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 46.84 -4.02 51 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 44.44 -2.45 50 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 42.71 -1.80 58 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 40.54 -1.49 58 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 36.72 -3.11 37 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 34.70 -2.76 43 0 2 0
30DEC25 185.00 C 0.00 0.00 0.00 32.80 -2.05 47 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 31.13 -1.75 51 0 0 0
30DEC25 190.00 C 29.86 29.86 29.86 28.91 -1.18 49 30 32 +30
30DEC25 192.50 C 0.00 0.00 0.00 26.76 -2.03 48 0 0 0
30DEC25 195.00 C 25.27 25.27 25.27 23.24 -2.89 38 30 30 +25
30DEC25 197.50 C 0.00 0.00 0.00 21.35 -3.96 39 0 25 0
30DEC25 200.00 C 0.00 0.00 0.00 20.48 -2.85 45 0 1,097 0
30DEC25 205.00 C 18.20 18.40 18.20 16.98 -1.60 44 40 1,171 0
30DEC25 210.00 C 13.75 15.15 13.75 13.70 -2.15 43 61 626 +33
30DEC25 215.00 C 12.58 14.20 11.00 11.01 -1.99 43 38 730 +12
30DEC25 220.00 C 9.60 11.69 8.79 8.53 -1.85 43 54 1,281 +21
30DEC25 225.00 C 6.97 9.20 6.85 6.89 -1.55 44 269 807 +43
30DEC25 230.00 C 5.86 7.17 5.50 5.27 -1.40 44 24 885 +5
30DEC25 235.00 C 5.19 5.19 4.26 3.96 -1.19 44 76 1,435 +2
30DEC25 240.00 C 3.75 4.60 3.36 2.93 -0.99 43 95 624 -6
30DEC25 245.00 C 3.72 3.72 2.61 2.13 -0.81 43 58 656 +25
30DEC25 250.00 C 2.16 2.73 1.98 1.53 -0.65 43 190 1,286 -75
30DEC25 255.00 C 1.94 1.94 1.50 1.08 -0.51 43 193 285 -43
30DEC25 260.00 C 1.30 1.40 1.15 0.76 -0.39 43 251 704 +2
30DEC25 265.00 C 0.00 0.00 0.00 0.52 -0.30 43 0 2,814 0
30DEC25 270.00 C 0.71 0.71 0.70 0.35 -0.21 43 35 249 +35
30DEC25 275.00 C 0.00 0.00 0.00 0.24 -0.16 43 0 663 0
30DEC25 280.00 C 0.50 0.50 0.40 0.16 -0.12 43 73 1,127 +60
30DEC25 285.00 C 0.00 0.00 0.00 0.10 -0.09 43 0 168 0
30DEC25 290.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 534 0
30DEC25 295.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 76 0
30DEC25 300.00 C 0.22 0.22 0.22 0.03 -0.03 44 10 1,377 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 77.14 -2.83 58 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 74.71 -2.40 57 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 71.84 -3.29 44 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 69.88 -2.82 56 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 67.46 -2.79 55 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 65.34 -2.50 57 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 62.95 -2.50 56 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 60.27 -2.75 52 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 57.90 -2.76 51 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 55.58 -2.72 51 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 53.22 -2.74 50 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 50.93 -2.71 49 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 48.65 -2.21 48 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 46.43 -2.22 48 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 44.81 -1.54 51 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 42.75 -1.58 51 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 40.71 -0.64 51 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 38.61 -2.73 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 36.56 -0.96 49 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 34.56 -2.67 49 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 31.70 -1.67 45 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 30.74 -2.59 48 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 28.04 -2.52 44 0 0 0
29JAN26 197.50 C 27.19 27.19 27.19 26.51 -1.69 45 1 161 0
29JAN26 200.00 C 0.00 0.00 0.00 24.81 -3.13 45 0 444 0
29JAN26 205.00 C 0.00 0.00 0.00 21.72 -2.76 45 0 91 0
29JAN26 210.00 C 0.00 0.00 0.00 18.82 -2.02 44 0 137 0
29JAN26 215.00 C 16.83 16.83 16.83 16.33 -1.88 45 13 432 +13
29JAN26 220.00 C 16.20 16.20 15.11 14.08 -1.72 45 11 583 +1
29JAN26 225.00 C 12.48 12.48 12.48 12.11 -1.63 45 1 228 -1
29JAN26 230.00 C 0.00 0.00 0.00 10.40 -1.52 45 0 382 0
29JAN26 235.00 C 0.00 0.00 0.00 8.86 -1.45 45 0 455 0
29JAN26 240.00 C 9.10 9.10 7.68 7.44 -1.36 45 63 753 +56
29JAN26 245.00 C 0.00 0.00 0.00 6.22 -1.22 45 0 54 0
29JAN26 250.00 C 6.30 6.30 6.30 5.17 -1.09 45 5 172 0
29JAN26 255.00 C 6.00 6.00 6.00 4.27 -0.97 45 5 1,366 0
29JAN26 260.00 C 0.00 0.00 0.00 3.52 -0.85 45 0 644 0
29JAN26 265.00 C 0.00 0.00 0.00 2.88 -0.74 45 0 308 0
29JAN26 270.00 C 0.00 0.00 0.00 2.35 -0.65 45 0 731 0
29JAN26 275.00 C 0.00 0.00 0.00 1.91 -0.56 45 0 371 0
29JAN26 280.00 C 2.26 2.26 2.26 1.54 -0.48 45 3 142 +3
29JAN26 285.00 C 2.22 2.22 2.22 1.24 -0.41 45 30 336 +30
29JAN26 290.00 C 1.85 1.85 1.74 1.00 -0.35 45 16 286 0
29JAN26 295.00 C 0.00 0.00 0.00 0.80 -0.29 45 0 38 0
29JAN26 300.00 C 1.33 1.33 1.33 0.64 -0.24 45 1 215 0
29JAN26 310.00 C 0.00 0.00 0.00 0.40 -0.17 45 0 60 0
29JAN26 320.00 C 0.00 0.00 0.00 0.25 -0.12 45 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 77.31 -2.79 44 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 75.80 -1.88 56 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 72.50 -3.44 44 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 71.02 -3.03 54 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 68.65 -2.45 53 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 66.23 -2.54 52 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 63.89 -2.50 51 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 60.82 -2.78 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 58.55 -3.25 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 56.81 -2.66 47 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 54.57 -2.65 47 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 52.38 -2.63 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 49.70 -3.12 44 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 48.36 -2.31 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 45.69 -3.15 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 43.96 -0.85 45 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 42.43 -0.57 47 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 40.00 -2.35 45 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 38.70 -1.12 47 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.49 -1.89 45 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 34.57 -1.61 45 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 33.65 -2.34 47 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 31.11 -1.34 44 0 74 0
26FEB26 197.50 C 0.00 0.00 0.00 28.86 -2.31 43 0 71 0
26FEB26 200.00 C 0.00 0.00 0.00 27.90 -1.29 44 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 25.69 -2.09 46 0 108 0
26FEB26 210.00 C 0.00 0.00 0.00 22.21 -1.98 44 0 243 0
26FEB26 215.00 C 0.00 0.00 0.00 19.86 -1.77 44 0 286 0
26FEB26 220.00 C 20.08 20.08 17.90 17.61 -1.83 44 31 933 0
26FEB26 225.00 C 0.00 0.00 0.00 15.53 -1.80 44 0 282 0
26FEB26 230.00 C 14.83 14.83 14.60 13.75 -1.69 45 66 789 0
26FEB26 235.00 C 0.00 0.00 0.00 12.18 -1.42 45 0 121 0
26FEB26 240.00 C 11.63 11.63 11.50 10.66 -1.27 45 32 269 +2
26FEB26 245.00 C 11.55 11.55 11.55 9.28 -1.16 45 30 180 +30
26FEB26 250.00 C 0.00 0.00 0.00 8.05 -1.05 45 0 229 0
26FEB26 255.00 C 0.00 0.00 0.00 6.96 -0.96 45 0 47 0
26FEB26 260.00 C 0.00 0.00 0.00 6.00 -0.87 45 0 210 0
26FEB26 265.00 C 0.00 0.00 0.00 5.16 -0.78 45 0 18 0
26FEB26 270.00 C 0.00 0.00 0.00 4.43 -0.69 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 3.79 -0.62 45 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 3.24 -0.55 45 0 104 0
26FEB26 285.00 C 0.00 0.00 0.00 2.76 -0.49 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 2.34 -0.44 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 1.99 -0.38 45 0 30 0
26FEB26 300.00 C 2.98 2.98 2.98 1.68 -0.34 44 3 554 +3
26FEB26 310.00 C 0.00 0.00 0.00 1.20 -0.26 44 0 1 0
26FEB26 320.00 C 0.00 0.00 0.00 0.83 -0.18 44 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.58 -0.14 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.41 -0.10 44 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.28 -0.08 44 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 117.61 -2.73 71 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 114.57 -2.80 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 112.10 -2.81 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 109.64 -2.81 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 107.19 -2.80 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.73 -2.81 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.29 -2.80 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.85 -2.80 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.41 -2.80 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 94.99 -2.80 47 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.58 -2.79 47 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.17 -3.55 47 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.78 -3.54 47 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 85.41 -3.55 47 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.05 -3.48 47 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.71 -3.48 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.38 -3.46 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 76.08 -3.39 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.80 -3.38 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.55 -3.30 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 69.32 -3.25 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.12 -3.20 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.95 -3.14 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.81 -3.08 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.70 -3.08 47 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 58.62 -2.97 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 57.16 -2.33 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 54.59 -2.83 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 52.62 -2.78 47 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 50.94 -2.48 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 49.01 -2.44 48 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.82 -1.57 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 46.53 -0.21 51 0 158 0
30MAR26 182.50 C 0.00 0.00 0.00 42.93 -3.44 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 41.17 -1.58 46 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 41.16 -0.60 50 0 55 0
30MAR26 190.00 C 0.00 0.00 0.00 38.79 -2.96 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 37.17 -1.59 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 35.62 -1.17 48 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 34.03 -1.32 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 33.34 -0.28 49 0 21 0
30MAR26 205.00 C 0.00 0.00 0.00 30.50 -0.41 49 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 27.03 -1.89 47 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 24.82 -1.67 48 0 85 0
30MAR26 220.00 C 24.04 24.04 23.91 22.65 -1.80 48 43 700 +12
30MAR26 225.00 C 0.00 0.00 0.00 20.66 -1.73 48 0 2,616 0
30MAR26 230.00 C 21.30 21.30 19.00 18.86 -1.64 48 40 1,500 0
30MAR26 235.00 C 0.00 0.00 0.00 17.16 -1.55 48 0 1,057 0
30MAR26 240.00 C 0.00 0.00 0.00 15.49 -1.46 48 0 151 0
30MAR26 245.00 C 0.00 0.00 0.00 13.96 -1.38 48 0 343 0
30MAR26 250.00 C 0.00 0.00 0.00 12.57 -1.29 48 1 2,356 +1
30MAR26 255.00 C 0.00 0.00 0.00 11.30 -1.20 48 0 2,518 0
30MAR26 260.00 C 0.00 0.00 0.00 10.14 -1.12 48 500 616 +500
30MAR26 265.00 C 0.00 0.00 0.00 9.09 -1.04 48 0 179 0
30MAR26 270.00 C 9.81 9.81 9.81 8.13 -0.97 48 2 455 0
30MAR26 275.00 C 0.00 0.00 0.00 7.27 -0.90 48 0 93 0
30MAR26 280.00 C 0.00 0.00 0.00 6.50 -0.82 48 0 8,048 0
30MAR26 285.00 C 0.00 0.00 0.00 5.79 -0.77 48 0 61 0
30MAR26 290.00 C 0.00 0.00 0.00 5.16 -0.71 48 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 4.60 -0.64 48 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 4.09 -0.59 48 0 573 0
30MAR26 310.00 C 0.00 0.00 0.00 3.23 -0.49 48 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 2.47 -0.48 47 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 1.93 -0.41 47 0 523 0
30MAR26 340.00 C 0.00 0.00 0.00 1.51 -0.33 47 0 26 0
30MAR26 350.00 C 0.00 0.00 0.00 1.18 -0.23 47 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.92 -0.19 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.72 -0.15 47 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.56 -0.12 47 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.43 -0.10 47 0 0 0
30MAR26 400.00 C 1.25 1.25 1.25 0.34 -0.08 47 4 4 +4
30MAR26 410.00 C 0.00 0.00 0.00 0.26 -0.06 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 117.67 -2.82 47 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 115.24 -2.83 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 112.83 -2.82 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 110.42 -2.83 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 108.03 -2.83 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 105.65 -2.83 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 103.28 -2.83 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 100.93 -2.84 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 98.58 -2.84 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 96.26 -2.84 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 93.97 -2.84 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 91.68 -2.85 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 89.40 -2.85 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 87.18 -2.85 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 84.97 -2.85 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 82.77 -2.85 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 80.58 -2.85 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 78.48 -2.85 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 77.19 -2.04 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 75.08 -2.05 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 73.00 -2.03 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 70.95 -2.11 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 68.26 -3.24 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.29 -3.22 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 64.32 -3.22 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 62.49 -3.11 47 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 60.68 -3.03 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.86 -2.71 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.04 -2.71 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 55.28 -2.69 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.64 -2.58 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 52.00 -2.77 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 50.93 -0.57 48 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 48.73 -2.76 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 47.14 -2.75 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 45.69 -2.63 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 44.24 -2.62 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.22 -2.60 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 41.83 -2.03 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 40.46 -2.03 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 39.80 -1.38 49 0 1,426 0
29JUN26 205.00 C 0.00 0.00 0.00 36.63 -0.97 47 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 34.70 -0.69 48 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 32.00 -1.97 48 0 336 0
29JUN26 220.00 C 30.35 31.23 30.32 30.17 -1.01 48 105 1,206 +105
29JUN26 225.00 C 0.00 0.00 0.00 28.07 -2.34 48 0 290 0
29JUN26 230.00 C 0.00 0.00 0.00 26.05 -2.14 48 0 1,183 0
29JUN26 235.00 C 0.00 0.00 0.00 24.29 -0.91 48 0 69 0
29JUN26 240.00 C 0.00 0.00 0.00 22.57 -1.93 48 0 2,130 0
29JUN26 245.00 C 0.00 0.00 0.00 20.86 -1.07 47 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 19.42 -1.88 47 0 73 0
29JUN26 255.00 C 0.00 0.00 0.00 18.06 -1.86 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 16.70 -1.87 47 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 15.42 -1.80 47 0 47 0
29JUN26 270.00 C 0.00 0.00 0.00 14.35 -1.60 47 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 13.31 -1.59 47 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 12.26 -1.60 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 11.31 -1.52 47 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 10.53 -1.32 47 0 498 0
29JUN26 295.00 C 0.00 0.00 0.00 9.75 -1.33 47 0 16 0
29JUN26 300.00 C 0.00 0.00 0.00 8.97 -1.33 47 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 7.67 -1.09 47 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 6.55 -1.07 47 0 30 0
29JUN26 330.00 C 0.00 0.00 0.00 5.55 -0.96 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.77 -0.83 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.87 -0.82 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.35 -0.61 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.84 -0.71 47 0 16 0
29JUN26 380.00 C 0.00 0.00 0.00 2.40 -0.54 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.07 -0.44 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.74 -0.44 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 1.48 -0.37 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.27 -0.31 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.06 -0.31 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 0.91 -0.26 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.78 -0.21 47 0 18 0
29SEP26 100.00 C 0.00 0.00 0.00 117.90 -4.14 46 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 115.54 -2.79 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 113.18 -2.79 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 110.83 -2.78 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 108.52 -2.77 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 106.23 -2.76 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 103.94 -2.76 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 101.67 -2.76 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 99.45 -2.74 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 97.24 -2.74 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 95.06 -2.73 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 92.88 -2.73 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 90.76 -2.69 46 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 88.68 -2.69 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.62 -2.68 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 84.55 -2.69 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 84.12 -1.05 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 82.99 -0.20 53 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 78.65 -2.61 46 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 76.72 -2.62 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 74.80 -2.62 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 74.50 -2.52 50 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 71.17 -2.52 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 69.41 -2.52 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 69.11 -2.46 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 65.90 -2.52 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 64.16 -2.52 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 62.57 -2.40 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 62.40 -2.37 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 59.42 -2.39 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 57.86 -2.39 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 56.29 -2.40 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.56 -3.02 46 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 53.55 -2.31 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.54 -2.31 49 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 50.62 -2.24 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.25 -2.93 46 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 49.24 -0.88 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 47.90 -0.91 48 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.43 -3.37 46 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 45.42 -2.03 48 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 41.75 -2.06 46 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 39.41 -3.30 46 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 38.33 -1.19 48 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 35.67 -2.56 47 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 34.30 -1.23 47 0 32 0
29SEP26 230.00 C 0.00 0.00 0.00 32.28 -1.92 47 0 1,108 0
29SEP26 235.00 C 0.00 0.00 0.00 30.51 -1.68 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 28.87 -1.68 47 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 27.23 -1.69 47 0 62 0
29SEP26 250.00 C 27.95 27.95 27.95 25.59 -1.69 47 30 394 +30
29SEP26 255.00 C 0.00 0.00 0.00 24.14 -1.51 47 0 26 0
29SEP26 260.00 C 0.00 0.00 0.00 22.84 -1.45 47 0 328 0
29SEP26 265.00 C 0.00 0.00 0.00 21.55 -1.45 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 20.26 -1.45 47 0 74 0
29SEP26 275.00 C 0.00 0.00 0.00 18.99 -1.43 47 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 18.00 -1.21 47 0 19 0
29SEP26 285.00 C 0.00 0.00 0.00 17.00 -1.22 47 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 16.01 -1.22 47 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 15.02 -1.22 47 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 14.09 -1.16 47 0 134 0
29SEP26 310.00 C 0.00 0.00 0.00 12.61 -0.99 47 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 11.14 -0.99 47 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 9.86 -0.80 47 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 8.80 -0.78 47 0 28 0
29SEP26 350.00 C 0.00 0.00 0.00 7.74 -0.79 47 0 97 0
29SEP26 360.00 C 0.00 0.00 0.00 6.88 -0.59 47 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 6.14 -0.60 47 0 98 0
29SEP26 380.00 C 0.00 0.00 0.00 5.40 -0.60 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.78 -0.34 47 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.28 -0.45 47 0 63 0
29SEP26 410.00 C 0.00 0.00 0.00 3.68 -0.43 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 3.30 -0.33 46 0 12 0
29SEP26 430.00 C 0.00 0.00 0.00 2.98 -0.32 46 0 23 0
29SEP26 440.00 C 0.00 0.00 0.00 2.59 -0.30 46 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 2.34 -0.24 46 0 122 0
30DEC26 185.00 C 62.00 62.00 62.00 57.82 -2.01 47 1 1 +1
30DEC26 187.50 C 0.00 0.00 0.00 56.50 -2.01 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.17 -2.02 47 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 53.85 -2.01 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 52.69 -1.85 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 51.56 -1.81 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 50.43 -1.81 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 48.16 -1.81 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 45.90 -1.81 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 44.30 -1.15 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 42.21 -2.03 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 41.18 -1.68 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.28 -1.64 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.34 -1.64 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 35.75 -1.42 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.18 -1.41 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 32.61 -0.58 48 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 31.03 -1.42 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 29.48 -1.39 48 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 28.25 -1.18 48 0 0 0
30DEC26 270.00 C 28.11 28.11 28.11 27.01 -1.18 48 30 31 +30
TOTAL CALL 2,594 71,741 +989
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 64 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 53 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30DEC25 155.00 P 0.00 0.00 0.00 0.02 0.00 44 0 88 0
30DEC25 157.50 P 0.00 0.00 0.00 0.03 0.00 44 0 50 0
30DEC25 160.00 P 0.00 0.00 0.00 0.04 0.00 44 0 479 0
30DEC25 162.50 P 0.00 0.00 0.00 0.06 0.00 44 0 96 0
30DEC25 165.00 P 0.00 0.00 0.00 0.09 0.00 44 0 70 0
30DEC25 167.50 P 0.00 0.00 0.00 0.12 0.00 43 0 102 0
30DEC25 170.00 P 0.56 0.56 0.56 0.17 0.00 43 20 418 0
30DEC25 172.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 19 0
30DEC25 175.00 P 0.80 0.82 0.80 0.33 +0.01 43 3 128 0
30DEC25 177.50 P 1.00 1.00 0.98 0.46 +0.03 43 2 132 -2
30DEC25 180.00 P 0.86 1.15 0.86 0.61 +0.04 43 34 631 +30
30DEC25 182.50 P 1.21 1.21 1.21 0.80 +0.05 43 4 1,041 0
30DEC25 185.00 P 1.20 1.50 1.20 1.04 +0.07 43 23 1,224 -2
30DEC25 187.50 P 1.68 1.71 1.68 1.31 +0.08 43 60 170 -60
30DEC25 190.00 P 2.00 2.05 1.90 1.69 +0.14 43 50 836 -21
30DEC25 192.50 P 2.02 2.22 2.02 2.09 +0.16 43 35 250 -25
30DEC25 195.00 P 2.39 2.82 2.39 2.59 +0.21 43 19 1,575 +10
30DEC25 197.50 P 3.16 3.31 3.16 3.15 +0.27 43 41 3,429 0
30DEC25 200.00 P 4.10 4.19 3.33 3.81 +0.32 44 105 4,297 +14
30DEC25 205.00 P 4.60 5.66 4.60 5.39 +0.46 44 47 2,943 +2
30DEC25 210.00 P 6.73 7.60 5.85 7.31 +0.58 44 64 4,382 +3
30DEC25 215.00 P 9.21 9.92 8.04 9.36 +0.50 43 22 2,055 +2
30DEC25 220.00 P 10.67 12.78 10.67 12.28 +1.11 44 310 1,913 +211
30DEC25 225.00 P 14.22 14.22 13.62 15.38 +1.51 44 37 1,377 -7
30DEC25 230.00 P 0.00 0.00 0.00 18.93 +2.28 44 0 1,117 0
30DEC25 235.00 P 0.00 0.00 0.00 22.70 +2.62 45 0 1,437 0
30DEC25 240.00 P 0.00 0.00 0.00 27.21 +3.41 48 0 134 0
30DEC25 245.00 P 0.00 0.00 0.00 31.57 +3.61 49 0 117 0
30DEC25 250.00 P 0.00 0.00 0.00 35.85 +3.75 49 0 502 0
30DEC25 255.00 P 0.00 0.00 0.00 40.14 +3.92 48 0 75 0
30DEC25 260.00 P 0.00 0.00 0.00 44.39 +2.87 43 0 217 0
30DEC25 265.00 P 0.00 0.00 0.00 49.60 +2.97 49 0 1,078 0
30DEC25 270.00 P 0.00 0.00 0.00 54.25 +2.82 47 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 59.24 +2.93 50 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 64.18 +2.95 52 0 135 0
30DEC25 285.00 P 0.00 0.00 0.00 69.08 +2.33 51 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 74.00 +1.87 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 79.00 +2.42 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 84.00 +2.42 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 94.38 +2.82 73 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 104.00 +2.80 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 114.00 +2.80 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 124.00 +2.80 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 134.00 +2.80 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 144.00 +2.80 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.00 +2.80 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 164.00 +2.80 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 174.00 +2.80 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 184.00 +2.80 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 194.00 +2.80 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 204.00 +2.80 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 214.00 +2.80 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 224.00 +2.80 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 234.00 +2.80 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.07 0.00 45 0 8 0
29JAN26 142.50 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.22 0.00 45 0 6 0
29JAN26 152.50 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
29JAN26 160.00 P 1.20 1.20 1.20 0.60 +0.03 45 1 28 -1
29JAN26 162.50 P 0.00 0.00 0.00 0.74 +0.04 45 0 73 0
29JAN26 165.00 P 0.00 0.00 0.00 0.93 +0.04 45 0 51 0
29JAN26 167.50 P 0.00 0.00 0.00 1.12 +0.04 45 0 252 0
29JAN26 170.00 P 0.00 0.00 0.00 1.37 +0.07 45 0 48 0
29JAN26 172.50 P 0.00 0.00 0.00 1.65 +0.07 45 0 72 0
29JAN26 175.00 P 0.00 0.00 0.00 1.95 +0.09 45 0 156 0
29JAN26 177.50 P 0.00 0.00 0.00 2.33 +0.12 45 0 17 0
29JAN26 180.00 P 3.23 3.23 2.95 2.72 +0.12 45 16 845 -11
29JAN26 182.50 P 0.00 0.00 0.00 3.20 +0.20 45 0 389 0
29JAN26 185.00 P 0.00 0.00 0.00 3.71 +0.19 45 0 123 0
29JAN26 187.50 P 0.00 0.00 0.00 4.24 +0.20 45 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 4.91 +0.29 45 0 289 0
29JAN26 192.50 P 0.00 0.00 0.00 5.59 +0.31 45 0 232 0
29JAN26 195.00 P 0.00 0.00 0.00 6.30 +0.33 45 0 303 0
29JAN26 197.50 P 0.00 0.00 0.00 7.07 +0.37 45 0 2,045 0
29JAN26 200.00 P 7.51 7.51 7.05 7.89 +0.50 45 6 2,020 +1
29JAN26 205.00 P 0.00 0.00 0.00 9.73 +0.49 45 0 706 0
29JAN26 210.00 P 11.50 11.83 11.40 11.87 +0.81 45 54 2,139 +54
29JAN26 215.00 P 13.82 14.70 13.82 14.30 +0.92 45 22 749 0
29JAN26 220.00 P 15.55 17.20 15.55 17.00 +0.81 44 20 414 +10
29JAN26 225.00 P 0.00 0.00 0.00 20.15 +1.04 45 0 650 0
29JAN26 230.00 P 0.00 0.00 0.00 23.89 +1.58 47 0 424 0
29JAN26 235.00 P 0.00 0.00 0.00 27.37 +2.93 47 0 224 0
29JAN26 240.00 P 0.00 0.00 0.00 30.71 +2.20 46 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 34.65 +1.29 47 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 38.63 +1.26 47 0 1,754 0
29JAN26 255.00 P 0.00 0.00 0.00 42.83 +2.66 47 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 45.10 +0.01 37 0 497 0
29JAN26 265.00 P 0.00 0.00 0.00 51.59 +3.02 48 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 57.09 +4.68 53 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 61.42 +3.40 53 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 65.35 +4.03 49 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 69.48 +2.49 45 0 200 0
29JAN26 290.00 P 74.08 74.08 74.08 74.87 +2.37 50 22 237 +22
29JAN26 295.00 P 0.00 0.00 0.00 80.12 +2.52 55 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 84.08 +0.23 45 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 95.07 +3.39 61 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 104.00 +2.45 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 114.00 +2.80 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 124.00 +2.80 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 134.00 +2.80 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 144.00 +2.80 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.00 +2.80 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 164.00 +2.80 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 174.00 +2.80 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 184.00 +2.80 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 194.00 +2.80 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 204.00 +2.80 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 214.00 +2.80 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 224.00 +2.80 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 234.00 +2.80 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 244.00 +2.80 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 254.00 +2.80 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 264.00 +2.80 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 274.00 +2.80 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 284.00 +2.80 0 0 0 0
26FEB26 140.00 P 0.97 0.97 0.97 0.27 +0.02 44 3 27 +3
26FEB26 142.50 P 0.00 0.00 0.00 0.35 +0.03 44 0 1 0
26FEB26 145.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.54 +0.06 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.66 +0.05 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.79 +0.06 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.97 +0.09 44 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.16 +0.09 44 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 1.37 +0.11 44 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 1.69 +0.20 45 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 1.97 +0.15 45 0 10 0
26FEB26 167.50 P 0.00 0.00 0.00 2.29 +0.25 45 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 2.68 +0.23 45 0 10 0
26FEB26 172.50 P 0.00 0.00 0.00 3.07 +0.23 45 0 0 0
26FEB26 175.00 P 3.60 3.60 3.60 3.51 +0.28 45 1 6 +1
26FEB26 177.50 P 0.00 0.00 0.00 4.03 +0.32 45 0 30 0
26FEB26 180.00 P 0.00 0.00 0.00 4.56 +0.33 45 0 1,016 0
26FEB26 182.50 P 0.00 0.00 0.00 5.13 +0.37 45 0 156 0
26FEB26 185.00 P 0.00 0.00 0.00 5.75 +0.39 45 0 293 0
26FEB26 187.50 P 5.99 5.99 5.98 6.45 +0.41 45 50 412 +37
26FEB26 190.00 P 6.65 6.65 6.65 7.14 +0.42 45 50 398 +30
26FEB26 192.50 P 7.05 7.05 7.05 7.79 +0.45 44 30 369 0
26FEB26 195.00 P 8.53 8.53 8.53 8.61 +0.51 44 30 324 0
26FEB26 197.50 P 9.30 9.30 9.30 9.47 +0.62 44 1 340 0
26FEB26 200.00 P 0.00 0.00 0.00 10.28 +0.57 44 0 255 0
26FEB26 205.00 P 0.00 0.00 0.00 12.41 +0.83 44 0 865 0
26FEB26 210.00 P 0.00 0.00 0.00 14.67 +0.94 44 0 326 0
26FEB26 215.00 P 16.51 16.99 15.64 17.18 +1.05 44 180 684 +180
26FEB26 220.00 P 0.00 0.00 0.00 20.01 +1.24 44 0 342 0
26FEB26 225.00 P 0.00 0.00 0.00 23.03 +1.21 45 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 26.33 +0.92 45 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 29.78 +2.21 45 0 60 0
26FEB26 240.00 P 0.00 0.00 0.00 33.33 +2.63 45 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 35.40 +0.63 41 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 39.22 -0.42 41 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.25 +1.58 47 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 49.19 +1.46 47 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 53.43 +1.41 47 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.94 +1.58 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 62.48 +1.64 49 0 16 0
26FEB26 280.00 P 0.00 0.00 0.00 66.59 +1.45 47 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 71.13 +1.32 48 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 74.87 +0.37 43 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 80.39 +2.19 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 86.94 +3.09 58 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 95.07 +3.39 52 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 104.50 +2.58 51 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 114.00 +2.26 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 124.37 +2.82 55 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 134.00 +2.80 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 144.00 +2.80 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.00 +2.80 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 164.00 +2.80 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 174.00 +2.80 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 184.00 +2.80 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 194.00 +2.80 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 204.00 +2.80 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 214.00 +2.80 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 224.00 +2.80 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 234.00 +2.80 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 244.00 +2.80 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 254.00 +2.80 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 264.00 +2.80 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 274.00 +2.80 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 284.00 +2.80 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,535 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 0.00 47 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 0.00 47 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.07 0.00 47 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.09 0.00 47 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.56 +0.03 47 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 0.69 +0.05 47 0 61 0
30MAR26 137.50 P 0.00 0.00 0.00 0.82 +0.05 47 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 0.95 +0.04 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.15 +0.08 47 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.35 +0.08 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 1.55 +0.08 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.81 +0.12 47 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 2.10 +0.12 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.38 +0.12 47 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 2.72 +0.17 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 3.21 +0.19 48 0 56 0
30MAR26 162.50 P 0.00 0.00 0.00 3.61 +0.19 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 4.02 +0.19 48 0 52 0
30MAR26 167.50 P 0.00 0.00 0.00 4.56 +0.27 48 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 5.10 +0.41 48 0 126 0
30MAR26 172.50 P 0.00 0.00 0.00 5.62 +0.25 48 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 6.15 +0.24 47 0 35 0
30MAR26 177.50 P 0.00 0.00 0.00 6.77 +0.28 47 0 15 0
30MAR26 180.00 P 7.00 7.00 7.00 7.39 +0.39 47 1 6,600 0
30MAR26 182.50 P 7.86 7.86 7.86 8.05 +0.34 47 1 124 -1
30MAR26 185.00 P 0.00 0.00 0.00 8.76 +0.38 47 0 448 0
30MAR26 187.50 P 0.00 0.00 0.00 9.49 +0.43 47 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 10.36 +0.43 47 0 466 0
30MAR26 192.50 P 0.00 0.00 0.00 11.27 +0.65 47 0 421 0
30MAR26 195.00 P 0.00 0.00 0.00 12.21 +0.69 47 0 572 0
30MAR26 197.50 P 13.08 13.08 13.08 13.19 +0.73 47 1 572 -1
30MAR26 200.00 P 0.00 0.00 0.00 14.23 +0.77 47 0 5,030 0
30MAR26 205.00 P 16.12 16.12 16.12 16.46 +1.02 47 1 638 -1
30MAR26 210.00 P 0.00 0.00 0.00 18.88 +1.10 47 0 967 0
30MAR26 215.00 P 20.95 20.95 19.80 21.49 +1.18 47 90 831 +90
30MAR26 220.00 P 0.00 0.00 0.00 24.26 +1.22 47 0 3,638 0
30MAR26 225.00 P 0.00 0.00 0.00 27.16 +0.94 47 0 1,906 0
30MAR26 230.00 P 0.00 0.00 0.00 30.44 +1.14 47 0 1,440 0
30MAR26 235.00 P 0.00 0.00 0.00 33.24 +1.37 46 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 37.61 +0.97 49 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 39.66 -0.44 45 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 44.21 +0.37 47 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 48.50 +2.87 49 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 52.33 +0.83 48 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 57.43 +1.87 51 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 61.63 +3.70 52 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 65.98 +2.52 52 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 69.25 +1.00 50 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 73.59 +0.97 50 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 79.40 +2.85 54 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 82.36 +1.97 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.36 +2.01 52 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 96.03 +2.14 50 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 107.48 +2.62 59 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 114.98 +2.42 51 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 124.40 +2.18 50 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 135.00 +2.60 56 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 144.00 +2.29 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.00 +2.40 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 164.00 +2.43 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 174.00 +2.41 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 184.00 +2.80 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 194.00 +2.80 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 204.00 +2.80 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 214.00 +2.80 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 224.00 +2.80 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 234.00 +2.80 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.39 -0.03 47 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.81 -0.03 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.95 -0.04 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.09 -0.07 47 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.29 -0.04 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.49 -0.05 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.70 -0.05 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 1.93 -0.10 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.23 -0.11 47 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 2.52 -0.12 47 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 2.82 -0.13 47 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 3.16 -0.13 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.57 -0.09 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.97 -0.02 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.38 +0.04 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.98 +0.04 47 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 5.37 -0.01 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.83 +0.08 46 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 6.52 +0.24 47 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 6.79 -0.19 46 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 7.45 +0.03 46 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 8.13 +0.03 46 0 100 0
29JUN26 167.50 P 0.00 0.00 0.00 8.81 +0.03 46 0 32 0
29JUN26 170.00 P 0.00 0.00 0.00 9.49 +0.03 46 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 10.20 +0.05 46 0 10 0
29JUN26 175.00 P 0.00 0.00 0.00 11.05 +0.11 46 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 11.90 +0.11 46 0 0 0
29JUN26 180.00 P 12.50 12.66 12.20 12.74 +0.10 46 120 3,960 +60
29JUN26 182.50 P 13.40 13.40 13.40 13.61 +0.12 46 30 225 +30
29JUN26 185.00 P 14.17 14.17 14.17 14.47 +0.12 46 30 156 +30
29JUN26 187.50 P 0.00 0.00 0.00 15.50 +0.22 46 0 15 0
29JUN26 190.00 P 0.00 0.00 0.00 16.53 +0.21 46 0 214 0
29JUN26 192.50 P 17.08 17.08 17.08 17.56 +0.21 46 30 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 18.60 +0.21 46 0 183 0
29JUN26 197.50 P 0.00 0.00 0.00 19.63 +0.20 45 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 20.80 +0.33 45 0 6,265 0
29JUN26 205.00 P 22.90 22.90 22.90 23.24 +0.36 45 1 551 -1
29JUN26 210.00 P 0.00 0.00 0.00 25.68 +0.35 45 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 28.30 +0.51 45 0 356 0
29JUN26 220.00 P 30.66 30.67 30.66 31.19 +0.62 45 60 3,234 +60
29JUN26 225.00 P 0.00 0.00 0.00 34.09 +0.69 45 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 37.26 +1.03 45 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 40.51 +1.22 45 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 43.23 +0.39 44 0 780 0
29JUN26 245.00 P 0.00 0.00 0.00 47.45 +0.66 46 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 52.12 +1.12 48 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 54.70 +1.22 46 0 15 0
29JUN26 260.00 P 56.82 56.82 56.82 60.38 +4.43 49 30 52 +30
29JUN26 265.00 P 0.00 0.00 0.00 62.77 +0.78 47 0 3 0
29JUN26 270.00 P 65.42 65.42 65.42 67.91 +3.04 49 30 38 +30
29JUN26 275.00 P 0.00 0.00 0.00 70.26 +1.30 47 0 20 0
29JUN26 280.00 P 73.96 73.96 73.96 72.55 -0.54 43 30 42 +17
29JUN26 285.00 P 0.00 0.00 0.00 78.36 +0.63 47 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 80.62 -1.58 43 0 692 0
29JUN26 295.00 P 0.00 0.00 0.00 86.61 +1.55 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.60 +2.28 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 99.45 +1.54 47 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 108.26 +1.60 47 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 117.23 +1.38 47 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 127.28 +0.32 49 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 135.66 +1.82 47 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 145.15 +1.93 47 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 154.70 +2.36 47 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 164.77 +2.86 49 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 174.16 +2.57 47 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 184.03 +2.66 47 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.00 +2.76 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 204.00 +2.80 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 214.00 +2.80 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 224.00 +2.80 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 234.00 +2.80 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.75 +0.03 46 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.19 +0.03 46 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.39 +0.05 46 0 90 0
29SEP26 112.50 P 0.00 0.00 0.00 1.61 +0.05 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.83 +0.06 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 2.05 +0.06 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.35 +0.09 46 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 2.73 +0.09 47 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 3.05 +0.09 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.27 +0.09 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.77 +0.14 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 4.08 +0.14 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.50 +0.14 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.92 +0.14 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.38 +0.17 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.94 +0.21 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.49 +0.21 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.22 +0.32 47 0 50 0
29SEP26 150.00 P 7.41 7.41 7.41 7.80 +0.42 47 10 610 +10
29SEP26 152.50 P 0.00 0.00 0.00 8.44 +0.44 47 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 8.91 +0.30 46 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 9.58 +0.43 46 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 10.26 +0.34 46 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 10.97 +0.37 46 0 10 0
29SEP26 165.00 P 0.00 0.00 0.00 11.70 +0.39 46 0 12 0
29SEP26 167.50 P 0.00 0.00 0.00 12.47 +0.41 46 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 13.27 +0.43 46 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 14.11 +0.45 46 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 14.98 +0.47 45 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 15.87 +0.49 45 0 2 0
29SEP26 180.00 P 0.00 0.00 0.00 16.81 +0.52 46 0 3,853 0
29SEP26 182.50 P 0.00 0.00 0.00 17.79 +0.50 45 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 18.80 +0.57 45 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 19.86 +0.57 45 0 130 0
29SEP26 190.00 P 0.00 0.00 0.00 21.12 +0.58 46 0 100 0
29SEP26 192.50 P 0.00 0.00 0.00 22.23 +0.59 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 23.39 +0.60 46 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 24.59 +0.62 46 0 233 0
29SEP26 200.00 P 0.00 0.00 0.00 25.80 +0.69 46 0 945 0
29SEP26 205.00 P 0.00 0.00 0.00 28.33 +0.72 45 0 1,347 0
29SEP26 210.00 P 0.00 0.00 0.00 31.03 +0.79 46 0 135 0
29SEP26 215.00 P 0.00 0.00 0.00 33.82 +0.83 46 0 132 0
29SEP26 220.00 P 0.00 0.00 0.00 36.68 +0.85 46 0 61 0
29SEP26 225.00 P 39.35 39.35 39.35 39.71 +0.89 46 30 85 0
29SEP26 230.00 P 0.00 0.00 0.00 42.88 +0.92 46 0 80 0
29SEP26 235.00 P 0.00 0.00 0.00 46.25 +1.01 46 0 53 0
29SEP26 240.00 P 0.00 0.00 0.00 49.59 +1.06 46 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 52.97 +1.10 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.99 +2.57 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 60.11 0.00 47 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 63.63 -0.22 46 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 67.77 +0.22 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 71.76 +1.21 47 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 75.49 +0.94 47 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 79.28 +0.54 47 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 83.16 +1.66 47 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 87.33 +0.26 47 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 91.82 +2.49 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 95.69 +1.34 48 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 104.09 +0.60 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 112.67 +3.06 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 121.35 +3.22 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 129.91 +0.22 48 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 138.04 +2.15 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 147.17 +2.30 46 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 156.43 +2.32 46 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 165.76 +2.36 46 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 175.23 +2.47 46 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 184.81 +2.51 46 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 194.48 +2.57 46 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 204.22 +2.63 46 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 214.08 +2.70 46 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 224.00 +2.75 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 234.00 +2.80 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.30 +0.80 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.38 +0.80 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.46 +0.80 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 26.56 +0.81 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.81 +0.96 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.07 +0.98 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.34 +0.99 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.88 +0.99 46 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 35.44 +0.97 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.16 +0.78 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.07 +0.87 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.35 +2.46 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.39 +1.09 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.63 +1.01 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 54.80 +1.97 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.18 +2.27 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.73 +0.64 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.23 +1.06 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.85 +1.10 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.53 +1.13 47 0 0 0
30DEC26 270.00 P 75.00 75.00 75.00 75.28 +1.16 47 1 9 +1
TOTAL PUT 1,858 117,148 +835
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$ 21.80
30DEC25 8.50 C 0.00 0.00 0.00 13.30 -0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 13.21 +0.06 200 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.82 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.56 -0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 12.31 -0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.06 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.82 -0.08 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.46 +0.05 163 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.81 -0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.31 -0.10 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.83 -0.08 76 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 9.33 -0.08 65 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.94 +0.03 116 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 8.43 +0.02 106 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 7.98 -0.02 108 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.33 -0.09 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.84 -0.18 54 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 6.33 -0.10 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.84 -0.17 42 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 5.34 -0.08 36 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.84 -0.08 27 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 4.34 -0.22 0 0 311 0
30DEC25 18.00 C 3.93 3.93 3.93 3.84 -0.09 0 10 247 0
30DEC25 18.50 C 0.00 0.00 0.00 3.38 -0.06 36 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.90 -0.05 34 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.49 +0.08 37 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 2.01 +0.02 33 0 604 0
30DEC25 21.00 C 1.20 1.27 1.20 1.22 -0.03 30 30 1,478 -25
30DEC25 22.00 C 0.71 0.71 0.64 0.65 -0.06 30 48 3,583 +26
30DEC25 23.00 C 0.34 0.34 0.31 0.33 -0.09 31 137 1,618 -100
30DEC25 24.00 C 0.14 0.14 0.14 0.16 -0.09 33 2 1,070 -2
30DEC25 25.00 C 0.00 0.00 0.00 0.07 -0.09 34 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.03 -0.07 34 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 10.01 +0.10 96 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.55 +0.14 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.04 +0.09 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.47 +0.02 74 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.98 -0.02 70 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.53 +0.11 71 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.99 -0.03 62 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.36 -0.07 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.08 +0.07 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.52 +0.05 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.99 +0.02 43 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.45 -0.11 35 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.90 -0.10 23 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.66 +0.22 42 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 3.22 +0.21 40 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.81 +0.20 39 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 2.28 +0.02 32 0 69 -2
29JAN26 21.00 C 0.00 0.00 0.00 1.61 +0.02 32 0 232 0
29JAN26 22.00 C 0.00 0.00 0.00 1.07 -0.03 32 0 412 0
29JAN26 23.00 C 0.67 0.67 0.67 0.69 -0.06 32 25 300 +25
29JAN26 24.00 C 0.44 0.44 0.44 0.44 -0.07 33 210 275 +113
29JAN26 25.00 C 0.00 0.00 0.00 0.25 -0.10 33 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.14 -0.10 33 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.08 -0.09 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.04 -0.08 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.07 33 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.04 +0.09 69 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.57 +0.12 68 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.98 -0.02 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.53 +0.08 55 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.11 +0.09 58 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.64 +0.14 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.08 +0.07 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.58 +0.06 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.04 -0.01 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.72 +0.16 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.27 +0.25 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.75 +0.14 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.35 +0.07 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.97 +0.14 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.53 +0.03 33 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.88 +0.01 32 0 85 0
26FEB26 22.00 C 1.37 1.37 1.37 1.35 -0.02 32 30 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.96 -0.05 33 0 535 0
26FEB26 24.00 C 0.00 0.00 0.00 0.66 -0.08 33 0 150 0
26FEB26 25.00 C 0.00 0.00 0.00 0.47 -0.07 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 30 0
26FEB26 27.00 C 0.21 0.21 0.21 0.22 -0.07 35 10 65 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR26 8.50 C 0.00 0.00 0.00 13.44 +0.04 84 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.21 -0.01 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.89 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.65 -0.07 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 12.40 -0.02 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.17 -0.06 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.91 -0.07 55 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 11.46 -0.03 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.93 -0.06 54 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 10.44 -0.03 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.09 -0.03 69 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.65 +0.02 70 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 9.04 +0.09 56 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.57 +0.04 55 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 8.01 -0.03 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.53 +0.08 43 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 7.11 -0.03 46 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 6.64 +0.13 45 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 6.10 -0.01 39 0 44 0
30MAR26 16.50 C 5.61 5.61 5.61 5.61 +0.09 36 1 122 0
30MAR26 17.00 C 0.00 0.00 0.00 5.20 -0.08 37 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.72 +0.11 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 4.38 -0.02 38 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.75 -0.11 29 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.45 -0.02 32 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 3.10 +0.04 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.77 +0.03 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 2.16 +0.02 33 0 362 0
30MAR26 22.00 C 1.58 1.58 1.58 1.65 0.00 33 1 357 -1
30MAR26 23.00 C 0.00 0.00 0.00 1.24 -0.02 33 0 369 0
30MAR26 24.00 C 0.00 0.00 0.00 0.92 -0.03 33 0 327 0
30MAR26 25.00 C 0.00 0.00 0.00 0.68 -0.04 33 0 274 0
30MAR26 26.00 C 0.52 0.52 0.52 0.50 -0.03 34 5 118 +5
30MAR26 27.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.48 -0.05 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.25 -0.01 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.00 -0.05 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.51 -0.03 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.04 -0.05 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.55 -0.05 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.09 -0.03 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.65 +0.02 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.04 -0.12 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.63 +0.10 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.16 -0.05 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.72 +0.07 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.31 +0.10 43 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.74 +0.04 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.30 -0.06 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.98 +0.08 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.44 -0.03 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.02 +0.07 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.63 -0.02 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 4.26 +0.02 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.89 +0.05 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.58 +0.10 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 3.24 +0.01 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.68 +0.02 33 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.19 +0.02 33 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.79 +0.01 33 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.47 +0.03 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 1.20 +0.02 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.99 +0.03 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.78 0.00 34 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.63 -0.03 35 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.09 -0.03 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.65 +0.02 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.10 -0.06 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.67 +0.01 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.23 +0.02 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.74 -0.04 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.32 +0.05 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.85 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.43 -0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.98 -0.15 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.58 -0.06 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.18 -0.10 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.88 +0.01 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.50 -0.05 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 4.17 -0.01 32 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 -0.02 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.57 -0.04 32 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 3.08 -0.02 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.64 0.00 33 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 0.00 33 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.94 -0.01 34 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.67 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.42 -0.01 34 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 -0.01 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 -0.02 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.91 -0.02 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 -0.03 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.03 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.78 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.35 -0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.94 -0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.54 -0.11 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.21 +0.05 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.78 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.44 -0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.10 +0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.78 +0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.45 -0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.19 -0.02 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.92 -0.02 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.46 -0.01 32 0 0 0
30DEC26 22.00 C 3.02 3.02 3.02 3.04 0.00 32 5 5 +5
30DEC26 23.00 C 0.00 0.00 0.00 2.67 +0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.35 +0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.04 0.00 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.01 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.57 -0.01 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 -0.02 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.06 -0.03 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.03 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.03 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 - 36 0 0 -
TOTAL CALL 514 28,075 +54
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 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 46 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 0.03 0.03 0.03 0.02 +0.01 36 206 804 +206
30DEC25 18.50 P 0.04 0.04 0.04 0.04 +0.02 36 60 305 +21
30DEC25 19.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 795 0
30DEC25 19.50 P 0.09 0.10 0.09 0.11 +0.04 34 30 863 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 1,695 0
30DEC25 21.00 P 0.38 0.38 0.38 0.39 +0.01 31 65 826 +65
30DEC25 22.00 P 0.80 0.80 0.80 0.83 0.00 31 5 342 +5
30DEC25 23.00 P 1.50 1.50 1.50 1.47 -0.08 31 25 67 +25
30DEC25 24.00 P 0.00 0.00 0.00 2.32 -0.09 33 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.34 +0.03 43 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.21 -0.10 36 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.21 -0.03 48 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.22 -0.03 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.22 -0.04 62 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.22 +0.01 67 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.20 +0.08 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.22 +0.02 77 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.20 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 48 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 0.02 +0.01 41 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.09 +0.07 38 0 511 0
29JAN26 18.00 P 0.12 0.12 0.12 0.12 +0.08 36 3 277 -3
29JAN26 18.50 P 0.00 0.00 0.00 0.17 +0.09 36 0 82 0
29JAN26 19.00 P 0.00 0.00 0.00 0.24 +0.11 35 0 731 0
29JAN26 19.50 P 0.00 0.00 0.00 0.32 +0.10 35 0 480 0
29JAN26 20.00 P 0.41 0.41 0.41 0.43 +0.09 34 50 161 +50
29JAN26 21.00 P 0.73 0.73 0.73 0.73 +0.05 33 300 345 +175
29JAN26 22.00 P 0.00 0.00 0.00 1.20 +0.02 33 0 87 0
29JAN26 23.00 P 0.00 0.00 0.00 1.81 -0.03 33 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 2.49 -0.14 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.34 -0.15 31 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.34 -0.07 38 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.28 -0.03 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.21 -0.03 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.22 -0.10 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.22 -0.04 46 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.22 +0.01 50 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.22 -0.12 57 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.20 -0.02 0 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 0.06 0.06 0.06 0.03 +0.02 39 15 15 +15
26FEB26 15.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 +0.06 37 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.16 +0.07 36 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.22 +0.08 36 0 250 0
26FEB26 18.50 P 0.00 0.00 0.00 0.28 +0.07 35 0 95 0
26FEB26 19.00 P 0.35 0.35 0.35 0.36 +0.06 34 30 186 +30
26FEB26 19.50 P 0.46 0.46 0.46 0.47 +0.06 34 30 254 +30
26FEB26 20.00 P 0.00 0.00 0.00 0.61 +0.06 34 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 0.95 +0.02 33 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.43 +0.01 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.04 -0.01 33 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 2.65 -0.16 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.63 -0.01 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.52 0.00 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.29 -0.05 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.29 +0.02 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.22 -0.16 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.22 -0.15 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.24 +0.03 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.22 -0.12 49 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.39 - 66 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 0.02 +0.01 34 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.29 +0.03 34 0 37 0
30MAR26 18.50 P 0.00 0.00 0.00 0.39 +0.04 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.50 +0.04 33 0 82 0
30MAR26 19.50 P 0.62 0.62 0.62 0.64 +0.04 34 210 371 -210
30MAR26 20.00 P 0.78 0.78 0.78 0.80 +0.04 34 1 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.17 +0.01 33 0 90 0
30MAR26 22.00 P 0.00 0.00 0.00 1.66 -0.01 33 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 2.26 -0.01 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.84 -0.15 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.73 +0.03 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.63 +0.02 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.39 0.00 34 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.29 -0.04 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.29 -0.09 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.28 -0.09 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.24 -0.08 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.20 -0.07 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.24 -0.10 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.39 +0.17 58 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 0.00 0.00 0.00 0.01 0.00 37 0 300 0
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 0.02 +0.01 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 29 0
29JUN26 14.00 P 0.18 0.18 0.18 0.09 +0.03 35 15 90 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 +0.05 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.45 +0.07 34 0 84 0
29JUN26 17.50 P 0.58 0.58 0.58 0.55 +0.07 34 63 90 +13
29JUN26 18.00 P 0.69 0.69 0.69 0.68 +0.07 34 210 1,202 +210
29JUN26 18.50 P 0.81 0.81 0.81 0.81 +0.07 34 353 386 +353
29JUN26 19.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.14 +0.07 34 0 186 0
29JUN26 20.00 P 1.31 1.31 1.31 1.31 +0.03 34 1 30 0
29JUN26 21.00 P 0.00 0.00 0.00 1.74 +0.02 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.28 +0.02 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 2.88 +0.02 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.45 -0.06 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.21 -0.02 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.97 -0.02 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.87 +0.04 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.74 +0.07 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.59 +0.06 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.49 +0.01 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.42 +0.07 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.35 +0.03 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.31 -0.03 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.39 +0.15 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 0.00 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 0.00 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 0.00 33 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 0.00 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 +0.01 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 +0.01 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 +0.02 34 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.11 +0.02 34 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.29 +0.03 34 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.50 +0.04 34 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 1.71 +0.05 34 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 +0.06 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 +0.08 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.37 +0.09 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.05 +0.08 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.78 +0.08 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.47 0.00 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.28 +0.04 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.09 0.00 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.94 0.00 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.79 0.00 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.67 0.00 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.56 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.46 +0.06 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.44 +0.03 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.03 32 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.03 32 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.05 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 +0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.06 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.46 +0.08 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.03 +0.08 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.65 +0.09 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.32 +0.08 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.01 +0.07 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.75 +0.04 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.54 +0.05 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.34 +0.02 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.18 +0.02 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.02 +0.02 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.89 +0.09 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.77 +0.04 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.65 +0.04 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.54 - 39 0 0 -
TOTAL PUT 1,672 34,283 +1,000
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$ 6.75
30DEC25 1.95 C 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.67 -0.15 209 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.56 -0.16 172 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.45 -0.17 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.35 -0.17 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.25 -0.17 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.20 -0.12 208 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.05 -0.19 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.02 -0.12 209 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.85 -0.19 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.76 -0.17 119 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.65 -0.19 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.55 -0.17 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.46 -0.16 103 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.35 -0.18 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.96 -0.16 78 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.86 -0.18 73 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.77 -0.18 95 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.68 -0.17 102 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.55 -0.20 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.48 -0.15 93 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.38 -0.17 88 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.26 -0.15 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.15 -0.22 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.95 -0.21 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.87 -0.15 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.75 -0.17 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.52 -0.17 48 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.29 -0.14 51 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.02 -0.16 32 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.79 -0.15 33 0 15 0
30DEC25 6.25 C 0.00 0.00 0.00 0.60 -0.13 38 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.43 -0.11 38 0 15 0
30DEC25 6.75 C 0.29 0.29 0.29 0.28 -0.11 37 5 38 0
30DEC25 7.00 C 0.19 0.19 0.18 0.18 -0.09 37 103 111 -95
30DEC25 7.25 C 0.00 0.00 0.00 0.11 -0.06 38 0 130 0
30DEC25 7.50 C 0.07 0.07 0.07 0.06 -0.05 37 2 41 -2
30DEC25 7.75 C 0.00 0.00 0.00 0.04 -0.03 40 0 177 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 187 0
30DEC25 8.25 C 0.01 0.01 0.01 0.01 -0.02 39 25 203 +25
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 1.97 -0.20 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.87 -0.16 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.78 -0.21 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.52 -0.20 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.30 -0.17 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.11 -0.18 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.90 -0.11 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 -0.11 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.57 -0.11 39 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.43 -0.10 38 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.33 -0.09 39 0 209 0
29JAN26 7.25 C 0.28 0.28 0.27 0.24 -0.07 39 2 100 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.17 -0.07 39 0 40 0
29JAN26 7.75 C 0.15 0.15 0.15 0.12 -0.06 39 6 68 +5
29JAN26 8.00 C 0.14 0.14 0.10 0.09 -0.04 40 36 89 +6
29JAN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 39 0 62 0
29JAN26 8.50 C 0.07 0.07 0.07 0.04 -0.03 39 2 76 +2
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 40 0 23 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 61 0
29JAN26 9.25 C 0.03 0.03 0.03 0.01 -0.01 39 1 32 -1
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JAN26 10.00 C 0.01 0.01 0.01 0.01 0.00 46 25 48 +25
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 1.97 -0.20 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.90 -0.15 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.80 -0.22 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.57 -0.15 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.37 -0.20 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.16 -0.13 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 -0.19 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 -0.11 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.67 -0.11 39 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 -0.11 39 0 6 0
26FEB26 7.00 C 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.35 -0.08 40 0 53 0
26FEB26 7.50 C 0.28 0.28 0.28 0.27 -0.07 40 3 21 +1
26FEB26 7.75 C 0.00 0.00 0.00 0.21 -0.07 40 0 40 0
26FEB26 8.00 C 0.18 0.18 0.18 0.16 -0.06 40 8 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.12 -0.05 40 0 30 0
26FEB26 8.50 C 0.15 0.15 0.15 0.09 -0.04 40 19 34 +4
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.03 40 0 19 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 45 0
26FEB26 9.25 C 0.07 0.07 0.07 0.04 -0.02 40 15 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.47 -0.16 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.28 -0.16 74 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.20 -0.14 90 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.08 -0.16 64 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.02 -0.12 93 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.88 -0.16 51 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.58 -0.16 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.48 -0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.29 -0.16 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.19 -0.16 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.10 -0.15 53 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.01 -0.14 56 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.89 -0.16 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.81 -0.16 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.69 -0.17 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.62 -0.13 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.48 -0.18 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.43 -0.14 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.29 -0.15 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 -0.17 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 -0.15 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.05 -0.12 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 -0.17 39 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 -0.19 35 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 -0.16 42 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 -0.15 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 -0.14 41 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 -0.14 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.11 41 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 -0.11 41 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.09 41 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 -0.09 41 0 1 0
30MAR26 7.50 C 0.43 0.43 0.38 0.38 -0.09 41 16 21 0
30MAR26 7.75 C 0.31 0.31 0.31 0.31 -0.07 41 8 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 -0.07 41 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 -0.07 41 0 16 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.04 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.03 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.31 -0.16 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.25 -0.10 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.16 -0.11 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 -0.13 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 -0.11 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.84 -0.19 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 -0.14 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.70 -0.10 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.60 -0.12 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 -0.10 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.42 -0.12 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.34 -0.11 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.25 -0.13 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.11 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 -0.09 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.14 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.10 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.11 42 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.15 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.13 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.14 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.12 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.12 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 -0.08 41 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 -0.07 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 -0.07 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 -0.07 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.05 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.13 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 -0.13 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.13 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.12 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.10 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.16 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.12 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 -0.09 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.16 -0.10 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 -0.09 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.11 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 -0.09 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.09 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.06 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.06 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.15 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.14 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.14 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.14 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.12 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.10 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 -0.11 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.10 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.10 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.08 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.08 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.08 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 -0.06 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.07 41 0 0 0
30DEC26 9.25 C 0.48 0.48 0.48 0.49 -0.07 41 1 1 +1
TOTAL CALL 277 5,331 -28
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 209 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 205 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 0.00 190 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 0.00 145 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 130 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 125 0 3 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 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 59 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 38 0 264 0
30DEC25 6.25 P 0.08 0.08 0.07 0.08 +0.01 36 2 267 +1
30DEC25 6.50 P 0.15 0.16 0.15 0.16 +0.03 37 39 145 +38
30DEC25 6.75 P 0.22 0.28 0.22 0.26 +0.04 36 38 857 -18
30DEC25 7.00 P 0.41 0.41 0.40 0.42 +0.07 38 6 187 0
30DEC25 7.25 P 0.58 0.58 0.58 0.60 +0.09 38 1 88 0
30DEC25 7.50 P 0.79 0.79 0.79 0.81 +0.11 40 1 103 +1
30DEC25 7.75 P 0.00 0.00 0.00 1.03 +0.12 40 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.29 +0.15 50 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.50 +0.11 0 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.78 +0.16 59 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 2.00 +0.14 0 0 0 -132
30DEC25 9.00 P 0.00 0.00 0.00 2.27 +0.12 65 0 35 -2
30DEC25 9.25 P 0.00 0.00 0.00 2.52 +0.18 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.25 +0.16 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.76 +0.17 85 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.25 +0.16 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.75 +0.16 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.26 +0.17 106 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.76 +0.17 112 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JAN26 5.50 P 0.04 0.04 0.04 0.04 0.00 39 25 27 +25
29JAN26 5.75 P 0.07 0.07 0.07 0.07 0.00 39 25 56 +25
29JAN26 6.00 P 0.11 0.11 0.11 0.12 +0.01 39 30 126 +30
29JAN26 6.25 P 0.00 0.00 0.00 0.20 +0.03 40 0 84 0
29JAN26 6.50 P 0.00 0.00 0.00 0.29 +0.05 39 0 81 0
29JAN26 6.75 P 0.40 0.40 0.40 0.40 +0.05 39 2 884 -2
29JAN26 7.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.72 +0.09 40 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.92 +0.10 42 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.12 +0.11 42 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.34 +0.12 44 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.57 +0.18 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.79 +0.13 45 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.04 +0.15 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.29 +0.14 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.54 +0.17 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.76 +0.15 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.75 +0.16 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 5.25 P 0.05 0.05 0.05 0.05 0.00 40 2 4 +2
26FEB26 5.50 P 0.00 0.00 0.00 0.08 0.00 39 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 32 0
26FEB26 6.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.28 +0.04 40 0 3 0
26FEB26 6.50 P 0.00 0.00 0.00 0.37 +0.03 39 0 17 0
26FEB26 6.75 P 0.00 0.00 0.00 0.49 +0.05 39 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.65 +0.07 41 0 16 0
26FEB26 7.25 P 0.78 0.78 0.78 0.80 +0.07 40 15 35 +15
26FEB26 7.50 P 0.00 0.00 0.00 0.97 +0.07 39 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.18 +0.08 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 +0.12 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.59 +0.16 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.80 +0.13 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.04 +0.09 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 +0.14 45 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.54 +0.17 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 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 1 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 46 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 41 0 3 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 40 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.20 +0.02 41 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 76 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 +0.03 41 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 +0.04 41 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.58 +0.03 40 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.72 +0.04 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.90 +0.07 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 +0.09 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.27 +0.10 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.47 +0.11 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.68 +0.12 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.88 +0.11 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.09 +0.11 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.32 +0.12 43 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 +0.12 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 +0.14 45 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 +0.08 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.27 +0.13 46 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.76 +0.13 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.75 +0.16 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.26 +0.17 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.76 +0.17 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 41 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.02 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.03 41 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 +0.03 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 +0.04 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.04 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.06 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 +0.04 41 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 +0.05 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.62 +0.07 42 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 +0.08 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.00 +0.07 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.19 +0.06 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.07 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.63 +0.07 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 +0.10 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 +0.09 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.32 +0.09 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.79 +0.11 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.27 +0.10 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.77 +0.13 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.26 +0.12 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.76 +0.17 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.02 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 +0.01 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.02 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 +0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 +0.03 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 +0.04 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 +0.05 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.76 +0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.07 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.06 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 +0.08 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.56 +0.13 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.07 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 +0.07 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 +0.09 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.40 +0.08 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 +0.09 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.30 +0.10 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.77 +0.11 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.26 +0.12 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.76 +0.15 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.05 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.05 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 +0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 +0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.81 +0.07 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.04 +0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.08 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.07 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.10 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 +0.09 42 0 0 0
TOTAL PUT 186 5,571 -17
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$ 2.07
30DEC25 0.85 C 0.00 0.00 0.00 1.22 -0.04 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.97 -0.04 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.77 -0.04 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.67 -0.04 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.62 -0.04 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.57 -0.04 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.52 -0.04 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.47 -0.04 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.43 -0.03 52 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.37 -0.04 0 0 45 0
30DEC25 1.75 C 0.33 0.33 0.33 0.32 -0.04 0 3 12 +3
30DEC25 1.80 C 0.00 0.00 0.00 0.28 -0.03 35 2 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.23 -0.04 29 0 27 0
30DEC25 1.90 C 0.00 0.00 0.00 0.19 -0.03 33 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.16 -0.03 38 0 251 0
30DEC25 2.00 C 0.13 0.13 0.11 0.12 -0.03 34 6 525 -4
30DEC25 2.10 C 0.00 0.00 0.00 0.07 -0.02 36 0 927 0
30DEC25 2.20 C 0.04 0.04 0.04 0.04 -0.01 38 18 425 -8
30DEC25 2.30 C 0.00 0.00 0.00 0.03 0.00 45 0 138 0
30DEC25 2.40 C 0.02 0.02 0.01 0.01 -0.01 39 3 73 +1
30DEC25 2.50 C 0.01 0.01 0.01 0.01 0.00 47 8 252 +6
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 132 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.30 -0.04 35 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.23 -0.03 38 0 17 0
29JAN26 1.95 C 0.20 0.20 0.20 0.20 -0.03 39 10 10 +10
29JAN26 2.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 15 0
29JAN26 2.10 C 0.13 0.13 0.13 0.12 -0.03 39 5 35 +5
29JAN26 2.20 C 0.00 0.00 0.00 0.10 -0.01 45 0 13 0
29JAN26 2.30 C 0.07 0.07 0.07 0.07 -0.01 45 1 16 0
29JAN26 2.40 C 0.06 0.06 0.06 0.05 -0.01 46 2 226 +1
29JAN26 2.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 73 0
29JAN26 2.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 62 0
29JAN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 322 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 423 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.27 -0.02 42 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.17 -0.02 44 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
26FEB26 2.30 C 0.11 0.11 0.11 0.10 -0.02 44 30 31 +30
26FEB26 2.40 C 0.09 0.09 0.09 0.08 -0.01 46 1 1 0
26FEB26 2.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 315 0
26FEB26 2.60 C 0.00 0.00 0.00 0.05 0.00 48 0 1,687 0
26FEB26 2.70 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.02 0.00 48 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.97 -0.04 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.78 -0.05 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.69 -0.04 39 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.63 -0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.60 -0.04 41 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.51 -0.04 40 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.47 -0.04 40 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.44 -0.03 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.37 -0.03 44 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.28 -0.03 44 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.21 -0.03 45 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.18 -0.02 48 0 11 0
30MAR26 2.30 C 0.00 0.00 0.00 0.15 -0.02 48 0 9 0
30MAR26 2.40 C 0.14 0.14 0.14 0.12 -0.02 48 1 6 +1
30MAR26 2.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.08 -0.01 49 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.06 -0.01 48 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.05 -0.01 49 0 108 0
30MAR26 2.90 C 0.07 0.07 0.07 0.04 -0.01 49 1 24 -1
30MAR26 3.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.09 -0.04 44 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.04 -0.04 38 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.99 -0.05 31 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.90 -0.04 43 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.85 -0.05 39 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.81 -0.04 43 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.76 -0.05 40 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.72 -0.04 42 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.68 -0.04 42 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.64 -0.04 43 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.60 -0.04 42 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.53 -0.04 43 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.50 -0.03 44 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.44 -0.03 45 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.41 -0.03 45 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.39 -0.02 46 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.36 -0.03 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.34 -0.02 47 1 18 +1
29JUN26 2.10 C 0.00 0.00 0.00 0.30 -0.03 47 2 6 +2
29JUN26 2.20 C 0.00 0.00 0.00 0.26 -0.02 47 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.23 -0.02 48 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.20 -0.02 48 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.13 -0.02 49 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.11 -0.02 48 1 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.72 -0.04 44 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.69 -0.03 46 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.65 -0.04 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 -0.04 45 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.59 -0.03 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.56 -0.03 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.53 -0.03 46 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.50 -0.03 46 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.43 -0.03 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.41 -0.03 47 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.37 -0.03 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 -0.02 49 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.31 -0.01 50 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.28 -0.02 50 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.02 49 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 -0.02 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.18 -0.01 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.01 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.02 49 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.01 49 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.01 49 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 49 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 42 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 13 0
30DEC26 1.60 C 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.58 -0.04 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
TOTAL CALL 95 14,105 +47
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 112 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 98 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 1.90 P 0.02 0.02 0.02 0.02 +0.01 36 3 108 +3
30DEC25 1.95 P 0.03 0.03 0.03 0.03 +0.01 35 6 394 +6
30DEC25 2.00 P 0.05 0.05 0.05 0.05 +0.01 37 7 664 +3
30DEC25 2.10 P 0.08 0.08 0.08 0.11 +0.03 42 4 1,004 0
30DEC25 2.20 P 0.00 0.00 0.00 0.17 +0.03 40 0 487 0
30DEC25 2.30 P 0.00 0.00 0.00 0.25 +0.02 41 0 71 0
30DEC25 2.40 P 0.00 0.00 0.00 0.35 +0.03 51 0 181 0
30DEC25 2.50 P 0.00 0.00 0.00 0.44 +0.03 51 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.55 +0.04 69 0 60 -5
30DEC25 2.70 P 0.00 0.00 0.00 0.65 +0.05 76 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.74 +0.03 73 0 53 0
30DEC25 2.90 P 0.00 0.00 0.00 0.84 +0.04 79 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.94 +0.04 86 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 1.04 +0.04 91 0 0 -30
30DEC25 3.20 P 0.00 0.00 0.00 1.14 +0.04 97 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.24 +0.04 102 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.34 +0.04 107 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.44 +0.04 112 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.54 +0.04 117 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.64 +0.04 121 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.74 +0.04 126 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.84 +0.04 130 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.94 +0.04 134 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.04 +0.04 138 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.14 +0.04 142 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 0.00 39 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 18 0
29JAN26 1.85 P 0.04 0.04 0.04 0.05 +0.01 43 6 15 +3
29JAN26 1.90 P 0.06 0.06 0.06 0.06 +0.01 41 2 29 +2
29JAN26 1.95 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
29JAN26 2.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 39 0
29JAN26 2.10 P 0.14 0.15 0.14 0.16 +0.02 45 3 31 +3
29JAN26 2.20 P 0.00 0.00 0.00 0.22 +0.02 45 0 63 0
29JAN26 2.30 P 0.00 0.00 0.00 0.29 +0.02 45 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.37 +0.02 45 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.46 +0.02 48 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.56 +0.03 54 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.65 +0.04 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.75 +0.03 60 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.85 +0.04 65 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.95 +0.04 69 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.05 +0.04 74 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.15 +0.04 78 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.25 +0.05 82 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.35 +0.05 86 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.45 +0.05 90 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.55 +0.05 93 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.65 +0.05 97 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.75 +0.05 100 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.85 +0.05 103 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.95 +0.05 106 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.05 +0.05 109 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.15 +0.05 112 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.25 +0.05 115 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.35 +0.05 118 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.45 +0.05 121 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.55 +0.05 123 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.64 +0.04 116 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.74 +0.04 118 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.84 +0.04 120 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.08 +0.01 45 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.09 +0.01 43 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 +0.01 43 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 58 0
26FEB26 2.10 P 0.00 0.00 0.00 0.20 +0.02 47 0 3 0
26FEB26 2.20 P 0.00 0.00 0.00 0.26 +0.02 47 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.33 +0.02 48 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.41 +0.03 50 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.49 +0.03 50 0 3 0
26FEB26 2.60 P 0.00 0.00 0.00 0.58 +0.03 53 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.76 +0.03 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.86 +0.03 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.96 +0.04 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.06 +0.04 67 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.15 +0.03 66 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.26 +0.05 74 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.35 +0.04 73 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.45 +0.04 76 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.55 +0.04 79 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.65 +0.05 81 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.75 +0.05 84 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.85 +0.05 87 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.95 +0.05 89 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.05 +0.05 92 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.15 +0.05 94 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.25 +0.05 97 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.35 +0.05 99 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.45 +0.05 102 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.55 +0.05 104 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.64 +0.04 98 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.74 +0.04 100 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.84 +0.04 102 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 +0.01 46 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.05 0.00 46 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 0.00 46 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 0.00 46 0 13 0
30MAR26 1.85 P 0.10 0.10 0.10 0.11 +0.01 47 1 7 +1
30MAR26 1.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.15 +0.01 46 0 2 0
30MAR26 2.00 P 0.18 0.18 0.18 0.17 +0.01 46 1 33 0
30MAR26 2.10 P 0.00 0.00 0.00 0.24 +0.02 49 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.30 +0.02 50 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.37 +0.02 51 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.44 +0.02 50 0 8 0
30MAR26 2.50 P 0.00 0.00 0.00 0.52 +0.02 51 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.60 +0.02 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.69 +0.02 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.78 +0.02 55 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.87 +0.02 55 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.97 +0.03 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.07 +0.03 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.16 +0.03 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.27 +0.05 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.35 +0.03 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.45 +0.04 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.56 +0.05 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.65 +0.04 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.75 +0.05 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.85 +0.04 76 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.95 +0.05 78 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.05 +0.04 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.15 +0.05 83 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 45 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 0.00 48 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 0.00 48 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
29JUN26 1.55 P 0.06 0.06 0.06 0.07 0.00 47 2 4 +2
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 46 0 10 0
29JUN26 1.65 P 0.08 0.08 0.08 0.09 0.00 45 1 2 +1
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 46 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 0.00 47 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 0.00 47 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 0.00 47 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 0.00 47 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.30 +0.01 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.37 +0.01 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.43 0.00 49 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.58 +0.01 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.66 +0.02 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.74 +0.02 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 +0.02 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.00 +0.02 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.09 +0.02 54 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.19 +0.02 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.28 +0.02 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.37 +0.02 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.47 +0.03 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.56 +0.03 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.65 +0.02 57 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.75 +0.03 59 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.85 +0.03 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.95 +0.04 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.05 +0.04 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.15 +0.05 67 0 0 0
29SEP26 1.45 P 0.07 0.07 0.07 0.08 0.00 48 2 27 +2
29SEP26 1.50 P 0.00 0.00 0.00 0.09 0.00 47 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 48 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 -0.01 47 0 16 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 0.00 48 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 48 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 0.00 48 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 0.00 48 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29SEP26 2.00 P 0.29 0.29 0.29 0.30 +0.01 48 5 115 +5
29SEP26 2.10 P 0.00 0.00 0.00 0.36 0.00 49 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.43 +0.02 50 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.49 +0.01 50 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 +0.01 51 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 +0.01 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.87 +0.01 52 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.96 +0.02 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.04 +0.01 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 +0.02 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.22 +0.02 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 +0.02 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.41 +0.03 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.50 +0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.59 +0.02 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 +0.02 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.77 +0.02 57 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.87 +0.03 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.96 +0.02 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.05 +0.02 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.15 +0.03 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 0.00 48 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.31 0.00 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.61 +0.01 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 +0.02 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 +0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.08 +0.02 53 0 0 0
TOTAL PUT 43 9,106 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 98.85
30DEC25 47.00 C 0.00 0.00 0.00 51.96 -1.10 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 51.09 -0.98 123 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 50.09 -0.98 120 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.97 -1.10 78 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.47 -1.11 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.98 -1.10 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.87 -0.72 114 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.99 -1.11 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.50 -1.10 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.88 -1.23 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.83 -0.74 82 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.01 -1.28 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.52 -1.11 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.03 -1.10 35 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.40 -1.24 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.04 -1.10 26 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.54 -1.31 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.91 -1.71 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 11.40 -1.66 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 9.02 -1.22 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 6.66 -1.24 15 0 59 0
30DEC25 95.00 C 4.61 4.61 4.61 4.66 -1.02 19 1 306 -1
30DEC25 97.50 C 3.14 3.14 2.96 3.00 -0.81 19 16 277 0
30DEC25 100.00 C 1.82 1.82 1.82 1.76 -0.70 20 1 286 +1
30DEC25 102.50 C 1.15 1.15 1.02 0.93 -0.46 20 20 468 +11
30DEC25 105.00 C 0.54 0.54 0.54 0.47 -0.29 21 6 176 -6
30DEC25 107.50 C 0.00 0.00 0.00 0.20 -0.16 20 0 308 0
30DEC25 110.00 C 0.00 0.00 0.00 0.08 -0.07 21 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 97 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.01 -1.37 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.52 -1.11 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.22 -1.67 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.63 -1.90 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.04 -1.12 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 17.31 -1.12 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.02 -1.89 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.94 -1.52 19 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 10.12 -0.98 25 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 7.64 -1.26 20 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 5.79 -0.87 20 0 64 0
29JAN26 97.50 C 0.00 0.00 0.00 4.28 -0.68 21 0 103 0
29JAN26 100.00 C 0.00 0.00 0.00 3.05 -0.56 21 0 110 0
29JAN26 102.50 C 2.05 2.05 2.05 2.09 -0.48 21 2 101 0
29JAN26 105.00 C 1.43 1.43 1.40 1.38 -0.34 21 20 203 +20
29JAN26 107.50 C 0.98 0.98 0.95 0.91 -0.19 22 20 134 -15
29JAN26 110.00 C 0.00 0.00 0.00 0.57 -0.10 22 0 182 0
29JAN26 112.50 C 0.48 0.48 0.48 0.33 -0.07 22 30 133 +30
29JAN26 115.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 127.50 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 27.17 -1.54 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.22 -1.67 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.58 -0.95 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.80 -0.46 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.31 -1.12 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.48 -1.81 11 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.88 -1.07 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.12 -1.26 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.70 -0.68 23 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 6.51 -0.96 20 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 5.05 -0.82 20 0 47 0
26FEB26 100.00 C 0.00 0.00 0.00 3.82 -0.74 21 0 29 0
26FEB26 102.50 C 2.94 2.94 2.94 2.82 -0.63 21 1 49 +1
26FEB26 105.00 C 0.00 0.00 0.00 2.09 -0.51 21 0 55 0
26FEB26 107.50 C 1.77 1.77 1.77 1.51 -0.38 22 15 31 -9
26FEB26 110.00 C 1.21 1.21 1.21 1.03 -0.29 21 1 19 +1
26FEB26 112.50 C 0.00 0.00 0.00 0.69 -0.22 21 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.45 -0.16 21 0 128 0
26FEB26 117.50 C 0.00 0.00 0.00 0.28 -0.12 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.18 -0.07 21 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.11 -0.05 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.25 -0.96 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.26 -1.04 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.09 -1.28 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 49.27 -0.88 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.51 -1.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.98 -1.44 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.87 -0.77 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.99 -1.11 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.62 -1.37 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.43 -1.99 32 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 31.83 -1.03 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.34 -1.21 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 27.17 -1.54 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.41 -1.48 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.58 -0.95 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.80 -0.83 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.31 -1.12 22 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 14.95 -1.34 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.88 -1.07 22 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 10.82 -0.72 22 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 9.00 -0.94 22 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 7.21 -0.82 21 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 5.80 -0.70 21 0 742 0
30MAR26 100.00 C 4.80 4.80 4.57 4.60 -0.64 22 28 91 +19
30MAR26 102.50 C 0.00 0.00 0.00 3.58 -0.60 22 0 112 0
30MAR26 105.00 C 0.00 0.00 0.00 2.78 -0.52 22 0 68 0
30MAR26 107.50 C 0.00 0.00 0.00 2.19 -0.37 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.64 -0.27 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.20 -0.21 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.86 -0.18 22 0 47 0
30MAR26 117.50 C 0.00 0.00 0.00 0.61 -0.14 23 0 60 0
30MAR26 120.00 C 0.78 0.78 0.78 0.42 -0.11 22 15 48 +15
30MAR26 122.50 C 0.00 0.00 0.00 0.30 -0.06 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.36 -1.94 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.62 -2.13 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.43 -1.99 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.94 -1.44 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.38 -2.11 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.17 -1.82 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.63 -1.26 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.58 -0.95 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.06 -0.95 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.91 -0.52 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.45 -1.92 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.60 -1.75 20 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 11.89 -1.56 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.30 -1.39 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 8.88 -0.81 21 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 7.58 -0.67 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 6.50 -0.64 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.36 -0.60 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.45 -0.48 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 3.80 -0.40 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 3.12 -0.36 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.60 -0.31 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.12 -0.25 23 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.71 -0.18 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.35 -0.18 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 1.08 -0.14 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.85 -0.11 23 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.65 -0.09 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.52 -1.49 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.86 -1.63 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.59 -1.64 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.20 -2.07 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.34 -1.53 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.18 -1.64 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.81 -1.84 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.76 -1.91 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.05 -1.54 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.52 -1.53 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.88 -1.44 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.47 -1.34 21 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.61 -0.82 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 8.06 -1.07 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 7.06 -0.63 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 6.18 -0.51 22 0 1 0
29SEP26 107.50 C 5.33 5.33 5.33 5.30 -0.52 22 1 2 +1
29SEP26 110.00 C 0.00 0.00 0.00 4.58 -0.47 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.94 -0.42 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.41 -0.34 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.91 -0.26 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.43 -0.26 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.06 -0.20 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.66 -0.19 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.40 -0.14 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.70 -1.95 17 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.95 -1.37 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.78 -1.64 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.96 -1.49 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.20 -1.32 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.56 -1.16 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.01 -1.01 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.54 -0.82 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.21 -0.65 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.92 -0.66 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.80 -0.57 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.70 -0.57 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.77 -0.48 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.86 -0.48 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.09 -0.40 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.35 -0.40 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.72 -0.32 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 4.14 -0.32 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.61 -0.27 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.17 -0.25 23 0 4 0
TOTAL CALL 177 7,562 +68
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 93 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 88 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 60 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30DEC25 72.50 P 0.03 0.03 0.03 0.01 0.00 42 7 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 30 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30DEC25 85.00 P 0.05 0.05 0.05 0.01 0.00 22 1 557 -1
30DEC25 87.50 P 0.00 0.00 0.00 0.03 0.00 21 0 430 0
30DEC25 90.00 P 0.16 0.17 0.15 0.10 +0.02 20 5 274 +4
30DEC25 92.50 P 0.33 0.35 0.33 0.30 +0.06 20 36 365 -6
30DEC25 95.00 P 0.76 0.79 0.74 0.76 +0.19 21 31 406 -20
30DEC25 97.50 P 1.55 1.56 1.41 1.57 +0.37 21 67 1,122 -52
30DEC25 100.00 P 2.86 2.86 2.86 2.83 +0.52 21 1 242 0
30DEC25 102.50 P 4.57 4.57 4.57 4.55 +0.70 22 15 188 -15
30DEC25 105.00 P 0.00 0.00 0.00 6.63 +1.04 23 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 8.71 +0.98 20 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 11.38 +1.00 29 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 13.86 +0.93 33 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 16.37 +0.87 38 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 18.94 +0.86 44 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 21.53 +1.18 50 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 24.36 +1.34 61 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 26.49 +1.19 57 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 28.65 +0.85 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 80.00 P 0.12 0.12 0.12 0.02 +0.01 22 12 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 67 0
29JAN26 87.50 P 0.00 0.00 0.00 0.27 +0.09 22 0 65 0
29JAN26 90.00 P 0.56 0.56 0.56 0.56 +0.17 22 2 114 0
29JAN26 92.50 P 0.90 0.97 0.90 0.97 +0.22 22 6 191 0
29JAN26 95.00 P 1.60 1.60 1.60 1.65 +0.33 22 2 113 0
29JAN26 97.50 P 0.00 0.00 0.00 2.60 +0.44 22 0 177 0
29JAN26 100.00 P 0.00 0.00 0.00 3.97 +0.76 22 0 57 0
29JAN26 102.50 P 0.00 0.00 0.00 5.53 +0.79 23 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 7.30 +1.02 23 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 8.94 +0.72 19 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.71 +1.33 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.86 +0.84 25 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.37 +0.87 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.21 +1.13 36 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.78 +1.43 40 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.36 +1.34 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 26.49 +0.82 42 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 29.01 +1.18 45 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 0.07 +0.01 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.28 +0.03 21 0 67 0
26FEB26 87.50 P 0.63 0.63 0.63 0.53 +0.07 21 19 134 +19
26FEB26 90.00 P 0.00 0.00 0.00 0.92 +0.13 21 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 1.48 +0.18 22 0 170 0
26FEB26 95.00 P 2.23 2.23 2.23 2.26 +0.32 22 1 58 0
26FEB26 97.50 P 3.19 3.19 3.19 3.29 +0.45 22 1 62 0
26FEB26 100.00 P 0.00 0.00 0.00 4.56 +0.55 22 0 10 0
26FEB26 102.50 P 0.00 0.00 0.00 6.08 +0.66 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 7.76 +0.81 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 9.78 +1.02 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.71 +0.95 22 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.90 +0.88 22 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.37 +0.87 24 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.21 +1.13 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.78 +1.43 34 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.36 +1.34 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.49 +0.82 35 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.51 +1.68 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 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 36 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 31 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 26 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.43 +0.08 22 0 79 0
30MAR26 85.00 P 0.78 0.80 0.77 0.72 +0.12 22 45 599 +45
30MAR26 87.50 P 1.13 1.13 1.13 1.13 +0.16 23 15 1,284 0
30MAR26 90.00 P 0.00 0.00 0.00 1.69 +0.22 23 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 2.41 +0.33 23 0 128 0
30MAR26 95.00 P 0.00 0.00 0.00 3.35 +0.44 23 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 4.47 +0.50 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 5.83 +0.58 23 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 7.38 +0.75 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 9.01 +0.88 23 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.93 +0.76 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.24 +0.47 20 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.14 +0.94 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.38 +0.98 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.69 +1.01 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.78 +0.84 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.36 +1.09 29 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.49 +0.82 27 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.51 +1.42 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.31 +0.06 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.49 +0.09 22 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.75 +0.11 22 0 70 0
29JUN26 82.50 P 1.20 1.20 1.20 1.09 +0.14 22 15 56 +15
29JUN26 85.00 P 1.57 1.57 1.57 1.55 +0.18 23 8 17 -8
29JUN26 87.50 P 0.00 0.00 0.00 2.11 +0.21 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.76 +0.22 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.58 +0.28 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.55 +0.33 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.63 +0.32 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.14 +0.65 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.60 +0.69 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.24 +1.12 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 12.10 +1.36 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.04 +1.59 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.05 +1.75 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.17 +1.77 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.36 +1.68 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.62 +1.68 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.95 +1.68 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.18 +1.51 27 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.73 +1.64 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 +0.05 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.62 +0.07 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 +0.14 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.28 +0.14 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.73 +0.16 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.31 +0.26 23 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.94 +0.25 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.73 +0.34 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.56 +0.34 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.61 +0.46 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.73 +0.49 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 7.93 +0.41 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.58 +0.69 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.02 +0.49 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 13.07 +1.46 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.88 +1.58 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.73 +1.67 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.82 +1.22 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.56 +1.59 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.10 +1.93 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.06 +1.63 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.29 +1.61 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.73 +1.64 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.10 +0.11 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.52 +0.20 23 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 1.97 +0.16 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.55 +0.22 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.20 +0.26 23 0 0 0
30DEC26 87.50 P 4.27 4.27 4.27 3.97 +0.29 23 8 8 +8
30DEC26 90.00 P 0.00 0.00 0.00 4.85 +0.37 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 5.83 +0.39 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.95 +0.46 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.14 +0.48 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.50 +0.56 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.92 +0.58 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.50 +0.66 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.13 +0.68 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.91 +0.75 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.75 +0.78 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.70 +0.85 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.71 +0.86 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.80 +0.92 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.97 +0.94 26 0 0 0
TOTAL PUT 297 10,284 -11
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$ 3.18
30DEC25 1.70 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.89 -0.04 62 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.79 -0.05 54 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.69 -0.05 47 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.40 -0.06 36 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.33 -0.05 43 0 229 0
30DEC25 3.00 C 0.28 0.28 0.28 0.25 -0.05 40 10 38 +10
30DEC25 3.10 C 0.20 0.20 0.18 0.18 -0.05 38 30 50 +12
30DEC25 3.20 C 0.00 0.00 0.00 0.13 -0.04 39 0 232 0
30DEC25 3.30 C 0.09 0.10 0.08 0.09 -0.03 39 61 610 0
30DEC25 3.40 C 0.07 0.07 0.07 0.06 -0.03 39 6 1,193 -6
30DEC25 3.50 C 0.05 0.05 0.04 0.04 -0.03 40 15 564 +7
30DEC25 3.60 C 0.03 0.03 0.03 0.03 -0.01 42 13 872 +7
30DEC25 3.70 C 0.02 0.02 0.02 0.02 -0.01 43 9 1,252 -9
30DEC25 3.80 C 0.01 0.01 0.01 0.01 -0.01 41 3 994 0
30DEC25 3.90 C 0.01 0.01 0.01 0.01 0.00 46 17 658 -17
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.00 -0.04 54 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.61 -0.06 38 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.53 -0.05 41 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29JAN26 3.20 C 0.23 0.23 0.23 0.21 -0.04 42 2 2 +2
29JAN26 3.30 C 0.00 0.00 0.00 0.17 -0.03 42 0 39 0
29JAN26 3.40 C 0.00 0.00 0.00 0.14 -0.02 44 0 3,023 0
29JAN26 3.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 22 0
29JAN26 3.60 C 0.09 0.09 0.09 0.09 -0.02 44 45 357 0
29JAN26 3.70 C 0.00 0.00 0.00 0.07 -0.01 45 0 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.05 -0.02 43 0 398 0
29JAN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 393 0
29JAN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.91 -0.05 43 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.64 -0.06 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.32 -0.04 44 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.27 -0.04 43 0 15 0
26FEB26 3.30 C 0.00 0.00 0.00 0.23 -0.03 44 0 75 0
26FEB26 3.40 C 0.00 0.00 0.00 0.19 -0.03 43 0 105 0
26FEB26 3.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 165 0
26FEB26 3.60 C 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
26FEB26 3.70 C 0.00 0.00 0.00 0.11 -0.02 44 0 9 0
26FEB26 3.80 C 0.00 0.00 0.00 0.09 -0.02 44 0 187 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 -0.01 46 0 223 0
26FEB26 4.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.01 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 44 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.50 -0.04 50 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.44 -0.06 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.40 -0.05 43 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.35 -0.05 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 -0.05 31 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.21 -0.04 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 -0.05 41 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.02 -0.04 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.76 -0.04 43 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.68 -0.04 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.60 -0.05 41 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.43 -0.03 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.37 -0.05 44 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.34 -0.02 46 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.28 -0.03 44 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.25 -0.02 45 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.21 -0.02 44 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.16 -0.02 45 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.02 45 0 34 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.01 47 0 127 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 142 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.01 46 0 129 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 0.00 47 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 0.00 47 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.52 -0.04 49 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.47 -0.04 47 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.42 -0.04 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.38 -0.04 48 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.33 -0.04 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.28 -0.04 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.24 -0.04 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 -0.04 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.06 -0.04 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.90 -0.04 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 -0.04 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.69 -0.04 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.63 -0.04 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.03 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 -0.03 44 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.40 -0.02 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.33 -0.02 45 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.29 -0.02 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.27 -0.01 45 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.03 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.01 46 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.02 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.01 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 -0.05 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 -0.03 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.04 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 -0.03 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.03 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.03 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.03 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 -0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 -0.03 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.03 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 -0.03 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 -0.02 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.43 -0.02 46 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.40 -0.02 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 -0.02 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.02 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.01 48 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 -0.04 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 -0.04 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
TOTAL CALL 211 18,480 +6
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 0.00 110 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 0.00 101 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 283 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 +0.01 46 0 281 0
30DEC25 2.90 P 0.04 0.04 0.04 0.04 +0.01 42 51 336 +50
30DEC25 3.00 P 0.06 0.06 0.06 0.07 +0.01 43 30 350 +30
30DEC25 3.10 P 0.10 0.10 0.10 0.10 +0.01 40 5 255 +5
30DEC25 3.20 P 0.14 0.14 0.14 0.16 +0.02 44 80 795 0
30DEC25 3.30 P 0.20 0.20 0.20 0.21 +0.02 41 18 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.27 +0.01 38 20 778 -20
30DEC25 3.50 P 0.00 0.00 0.00 0.37 +0.05 46 0 744 0
30DEC25 3.60 P 0.00 0.00 0.00 0.45 +0.04 45 0 173 0
30DEC25 3.70 P 0.00 0.00 0.00 0.55 +0.05 52 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.64 +0.05 52 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.74 +0.05 57 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.84 +0.06 62 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.93 +0.05 60 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 1.03 +0.05 64 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.13 +0.05 68 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.23 +0.05 72 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.34 +0.06 85 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.43 +0.05 80 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.54 +0.06 93 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.63 +0.05 87 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.73 +0.05 91 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 45 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 0.00 44 0 35 0
29JAN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 7 0
29JAN26 2.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 40 0
29JAN26 2.90 P 0.09 0.09 0.09 0.10 +0.01 45 10 136 +10
29JAN26 3.00 P 0.12 0.13 0.12 0.13 +0.01 43 15 68 +15
29JAN26 3.10 P 0.00 0.00 0.00 0.17 +0.01 43 0 56 0
29JAN26 3.20 P 0.21 0.21 0.21 0.23 +0.03 45 1 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.28 +0.02 43 0 27 0
29JAN26 3.40 P 0.00 0.00 0.00 0.35 +0.02 45 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.42 +0.03 44 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.50 +0.04 45 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.58 +0.04 46 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.68 +0.05 50 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.76 +0.05 49 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.84 +0.04 45 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.95 +0.05 53 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.04 +0.05 52 0 2 0
29JAN26 4.30 P 0.00 0.00 0.00 1.15 +0.06 59 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.25 +0.06 63 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.34 +0.05 61 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.46 +0.08 73 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.54 +0.05 67 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.63 +0.05 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.73 +0.05 66 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 0.00 43 0 16 0
26FEB26 2.70 P 0.07 0.07 0.07 0.08 +0.01 45 5 19 +5
26FEB26 2.80 P 0.10 0.10 0.10 0.10 +0.01 43 2 12 +2
26FEB26 2.90 P 0.12 0.12 0.12 0.13 +0.01 43 5 34 +5
26FEB26 3.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.22 +0.02 44 0 40 0
26FEB26 3.20 P 0.26 0.26 0.26 0.27 +0.02 44 15 93 0
26FEB26 3.30 P 0.00 0.00 0.00 0.33 +0.02 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 +0.02 45 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.79 +0.06 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.87 +0.04 47 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.96 +0.06 47 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.06 +0.04 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.15 +0.04 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.25 +0.05 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.34 +0.04 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.46 +0.07 61 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.54 +0.05 57 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.63 +0.05 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.73 +0.04 56 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 0.00 46 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.11 0.00 45 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.14 0.00 44 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.18 +0.01 45 0 75 0
30MAR26 3.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.27 +0.02 45 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.32 +0.02 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.38 +0.02 45 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.52 +0.03 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.59 +0.03 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.67 +0.04 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 +0.04 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.83 +0.04 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 +0.04 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 +0.04 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 +0.04 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.17 +0.04 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.27 +0.05 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.36 +0.05 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.46 +0.05 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.55 +0.04 53 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.64 +0.04 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 +0.04 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 +0.01 47 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 +0.01 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 0.00 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 0.00 45 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.16 0.00 45 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 +0.01 46 0 20 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 0.00 45 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.02 47 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 +0.01 46 20 130 +18
29JUN26 3.10 P 0.00 0.00 0.00 0.39 +0.02 47 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.02 47 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 +0.02 47 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.02 47 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 +0.03 47 0 32 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.03 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 +0.03 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.84 +0.03 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 +0.03 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.03 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.04 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 +0.03 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.25 +0.03 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.34 +0.04 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.42 +0.03 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.60 +0.03 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 +0.03 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.78 +0.03 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 47 0 59 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 +0.01 47 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.01 47 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 +0.02 48 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 +0.02 49 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.48 +0.02 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.03 49 0 102 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.03 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.03 49 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 +0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.94 +0.04 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.03 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.04 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 +0.04 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 +0.04 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 +0.04 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.04 51 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.04 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.05 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.04 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 +0.04 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.85 +0.04 53 0 180 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.01 47 0 5 0
30DEC26 2.40 P 0.22 0.22 0.22 0.21 +0.01 46 5 10 +5
30DEC26 2.50 P 0.25 0.25 0.25 0.25 +0.01 47 15 20 +15
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 +0.01 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.02 47 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 +0.03 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 +0.03 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 +0.03 49 0 0 0
TOTAL PUT 297 19,159 +140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 70.05
30DEC25 37.00 C 0.00 0.00 0.00 33.23 +0.24 111 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 32.14 +0.24 67 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 31.43 +0.53 124 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 30.24 +0.24 99 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 29.15 +0.23 66 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 28.25 +0.33 92 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 27.15 +0.15 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.26 +0.25 85 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.26 +0.25 81 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.16 +0.24 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.06 -0.23 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.41 +0.51 83 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.28 +0.37 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.17 +0.25 42 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 17.59 +0.19 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 15.31 +0.37 50 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 12.66 +0.11 0 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 10.21 +0.11 25 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.86 +0.09 29 0 109 0
30DEC25 65.00 C 0.00 0.00 0.00 5.70 +0.17 29 0 97 0
30DEC25 67.50 C 3.66 3.66 3.66 3.79 +0.13 29 15 17 +2
30DEC25 70.00 C 2.00 2.28 2.00 2.31 +0.08 29 3 70 -1
30DEC25 72.50 C 1.17 1.17 1.17 1.31 +0.03 29 9 156 +9
30DEC25 75.00 C 0.68 0.78 0.68 0.67 -0.01 29 17 185 +1
30DEC25 77.50 C 0.00 0.00 0.00 0.30 -0.02 29 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.13 0.00 29 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
30DEC25 85.00 C 0.06 0.06 0.06 0.02 0.00 29 2 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.41 +0.28 59 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.28 +0.27 35 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 23.43 +0.14 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.41 +0.27 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.76 +0.61 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.77 +0.61 60 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.37 +0.69 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.86 +0.67 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.19 +0.29 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.06 +0.67 38 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 8.50 +0.05 29 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.51 -0.06 29 0 270 0
29JAN26 67.50 C 0.00 0.00 0.00 5.06 +0.12 31 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 3.71 +0.11 31 0 205 0
29JAN26 72.50 C 2.30 2.30 2.30 2.66 +0.08 32 1 44 0
29JAN26 75.00 C 0.00 0.00 0.00 1.83 +0.02 32 0 46 0
29JAN26 77.50 C 1.25 1.30 1.25 1.21 +0.01 32 4 36 +2
29JAN26 80.00 C 0.77 0.77 0.77 0.77 0.00 32 3 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.48 0.00 32 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.29 0.00 31 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.17 0.00 31 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 0.00 32 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.43 +0.14 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.10 +0.96 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.76 +0.49 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.77 +0.61 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.59 +0.91 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.02 +0.52 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.35 +0.38 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.62 +0.60 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.14 -0.03 30 0 15 0
26FEB26 65.00 C 7.33 7.33 7.33 7.32 -0.09 30 6 6 +6
26FEB26 67.50 C 0.00 0.00 0.00 6.00 +0.12 32 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.68 +0.10 32 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 3.62 +0.08 33 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.74 +0.02 33 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 2.02 +0.01 33 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 1.46 +0.01 33 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.03 -0.01 32 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.72 -0.01 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.34 0.00 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.96 +0.23 73 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.64 +0.74 58 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.11 +1.19 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.68 +0.68 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.37 -0.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.15 +1.13 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.74 +0.30 50 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 26.77 +0.76 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.56 -0.07 36 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 24.58 +0.15 35 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 24.31 +0.67 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.10 +0.84 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.76 +0.08 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 21.36 +1.11 48 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 18.59 +0.07 38 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 16.12 +0.06 33 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 14.00 +0.46 34 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 11.97 -0.14 33 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 9.97 -0.32 32 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 8.80 +0.29 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.18 +0.13 35 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.90 +0.13 35 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.82 +0.10 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.93 +0.08 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.14 +0.03 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.47 +0.02 35 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.93 +0.02 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.49 +0.01 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 1.14 +0.01 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.64 -0.01 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.48 -0.01 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.15 +0.39 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.74 -0.02 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.16 +0.21 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.81 -0.17 29 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 24.84 -0.19 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.35 +0.45 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.43 +0.20 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.50 +0.17 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.87 +0.47 42 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 19.05 -0.19 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.34 +0.39 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 15.45 +0.29 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.22 -0.24 34 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 11.86 +0.09 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.33 +0.07 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.99 +0.09 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.81 +0.10 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.73 +0.01 36 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 5.77 +0.06 36 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.96 +0.03 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.23 +0.02 36 0 20 0
29JUN26 82.50 C 0.00 0.00 0.00 3.61 +0.04 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 3.03 +0.05 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 +0.03 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.13 +0.03 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.80 +0.08 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.44 +0.03 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.36 +0.41 41 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 26.46 +0.48 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.57 +0.17 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.72 +0.32 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.80 +0.26 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.93 +0.21 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.11 +0.16 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.98 +0.12 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.15 +0.60 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.98 +0.09 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.67 +0.24 37 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 13.10 +0.13 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.66 +0.08 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.43 +0.06 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.34 +0.06 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.32 +0.05 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.42 +0.04 36 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.59 +0.04 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.85 +0.03 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.20 +0.03 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.58 +0.02 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.08 +0.02 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.60 +0.02 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.28 +0.06 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.88 -0.01 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.22 +0.24 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.45 +0.50 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.62 +0.42 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.86 +0.39 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.03 +0.18 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.46 +0.10 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.17 +0.17 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.80 +0.04 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.63 +0.03 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.57 +0.03 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.58 +0.02 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.66 +0.01 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.86 +0.02 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.05 +0.01 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.41 0.00 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.77 0.00 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.22 +0.03 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.74 -0.11 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.33 -0.01 37 0 0 0
TOTAL CALL 60 2,909 +19
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 277 0
30DEC25 60.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 324 0
30DEC25 62.50 P 0.00 0.00 0.00 0.17 -0.03 29 0 328 0
30DEC25 65.00 P 0.00 0.00 0.00 0.48 -0.06 29 0 178 0
30DEC25 67.50 P 1.26 1.30 0.99 1.09 -0.12 29 47 309 +41
30DEC25 70.00 P 0.00 0.00 0.00 2.11 -0.19 29 0 131 0
30DEC25 72.50 P 0.00 0.00 0.00 3.63 -0.22 29 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.53 -0.23 30 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.63 -0.32 29 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 9.98 -0.46 28 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.67 -0.31 43 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 15.13 -0.08 47 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.63 -0.11 52 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.13 -0.57 57 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.63 +0.03 62 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.13 -0.08 67 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 0.00 32 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.08 0.00 32 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 54 0
29JAN26 60.00 P 0.00 0.00 0.00 0.40 -0.03 31 0 154 0
29JAN26 62.50 P 0.77 0.77 0.77 0.79 -0.04 32 4 328 0
29JAN26 65.00 P 1.29 1.29 1.29 1.35 -0.10 31 2 192 -2
29JAN26 67.50 P 2.33 2.33 2.14 2.17 -0.16 31 4 221 0
29JAN26 70.00 P 0.00 0.00 0.00 3.30 -0.17 31 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 4.75 -0.26 31 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 6.49 -0.25 32 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 8.07 -0.65 28 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 10.11 -0.78 25 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.67 -0.39 31 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.13 -0.08 34 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.63 -0.51 38 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.13 -0.57 42 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.63 -0.16 45 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.41 -0.28 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 34 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 0.05 -0.01 32 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 17 0
26FEB26 57.50 P 0.00 0.00 0.00 0.47 -0.02 32 0 22 0
26FEB26 60.00 P 0.00 0.00 0.00 0.82 -0.05 32 0 3 0
26FEB26 62.50 P 0.00 0.00 0.00 1.34 -0.08 32 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.03 -0.11 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 2.94 -0.14 32 0 9 0
26FEB26 70.00 P 0.00 0.00 0.00 4.11 -0.17 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.55 -0.19 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.22 -0.24 33 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 8.95 -0.41 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.67 -0.28 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.31 -0.15 35 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 15.27 -0.61 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.79 -0.35 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.18 -0.52 37 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.11 +0.30 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.41 -0.28 47 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 0.01 -0.01 33 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 35 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 0.06 -0.01 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 -0.02 35 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 0.97 -0.04 35 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 1.49 -0.05 35 0 72 0
30MAR26 62.50 P 0.00 0.00 0.00 2.11 -0.09 34 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 2.93 -0.09 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 3.93 -0.14 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.14 -0.16 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.55 -0.19 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.15 -0.22 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.67 -0.60 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.93 -0.17 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.69 -0.19 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.33 -1.08 29 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.79 -0.68 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.19 -0.84 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.11 +0.09 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.41 -0.28 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 0.00 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 0.00 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 0.00 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 0.00 36 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 -0.01 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 -0.01 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.26 -0.02 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.74 -0.05 36 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.32 -0.12 35 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.09 -0.09 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 3.96 -0.10 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 4.94 -0.14 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 6.08 -0.12 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 7.40 -0.20 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.87 -0.21 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.43 -0.24 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.13 -0.18 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.93 -0.22 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.86 -0.28 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.85 -0.33 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.38 +0.21 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.72 -0.92 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.15 -0.71 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.70 -0.36 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.85 -0.01 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 0.98 -0.06 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.14 -0.02 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.29 -0.03 37 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.47 -0.03 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.72 -0.04 38 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 2.28 -0.05 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.98 -0.04 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 3.79 -0.06 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.69 -0.07 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.75 -0.07 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.90 -0.09 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 8.09 -0.17 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.45 -0.21 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.97 -0.17 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.55 -0.20 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.15 -0.27 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.93 -0.27 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.78 -0.27 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.73 -0.24 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.85 -0.13 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.70 -0.30 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.79 -0.30 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.90 -0.31 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.96 -0.05 37 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 2.24 -0.05 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.91 -0.06 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.65 -0.07 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.52 -0.08 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.50 -0.09 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.57 -0.10 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.77 -0.11 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.05 -0.11 38 0 0 0
30DEC26 70.00 P 10.65 10.65 10.65 10.45 -0.13 38 5 5 +5
30DEC26 72.50 P 0.00 0.00 0.00 11.94 -0.12 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.51 -0.13 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.19 -0.13 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.89 -0.15 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.73 -0.16 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.59 -0.09 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.52 -0.20 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.60 -0.15 39 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.60 -0.20 39 0 0 0
TOTAL PUT 62 5,836 +44
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$ 67.20
05DEC25 48.00 C 0.00 0.00 0.00 19.34 -1.54 246 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 18.34 -1.54 233 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 17.34 -1.54 220 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 14.85 -1.53 192 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 12.35 -1.53 161 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 9.85 -1.54 131 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 7.37 -1.52 105 0 2 0
05DEC25 62.50 C 0.00 0.00 0.00 4.88 -1.48 76 0 1 0
05DEC25 65.00 C 2.65 2.78 2.39 2.57 -1.33 58 20 54 -8
05DEC25 67.50 C 1.43 2.03 0.80 0.94 -0.93 54 39 52 +21
05DEC25 70.00 C 0.71 0.80 0.23 0.21 -0.42 53 519 181 -328
05DEC25 72.50 C 0.24 0.24 0.09 0.03 -0.11 53 18 155 +10
05DEC25 75.00 C 0.08 0.08 0.04 0.01 -0.01 62 19 209 0
05DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
05DEC25 80.00 C 0.01 0.01 0.01 0.01 0.00 93 12 84 +12
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 25 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 8 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 19.46 - 128 0 0 -
12DEC25 49.00 C 0.00 0.00 0.00 18.41 -1.47 115 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.41 -1.49 109 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 14.99 -1.42 101 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.44 -1.48 81 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 9.94 -1.50 66 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 7.54 -1.45 58 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 5.26 -1.36 51 0 1 0
12DEC25 65.00 C 0.00 0.00 0.00 3.30 -1.18 47 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 1.84 -0.90 46 0 0 0
12DEC25 70.00 C 1.70 1.70 0.90 0.89 -0.61 45 19 49 +9
12DEC25 72.50 C 0.86 0.86 0.45 0.38 -0.35 45 43 40 +27
12DEC25 75.00 C 0.46 0.46 0.23 0.14 -0.17 45 5 9 +3
12DEC25 77.50 C 0.00 0.00 0.00 0.05 -0.07 46 0 6 0
12DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 7 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 49.59 -1.33 269 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 48.95 -1.51 241 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.45 -1.41 236 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 48.09 -1.26 253 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.57 -1.48 246 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.50 -1.45 226 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 45.52 -1.49 220 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 44.61 -1.32 223 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 43.64 -1.29 218 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.48 -1.40 190 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.62 -1.19 200 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 40.49 -1.26 177 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 39.63 -1.36 186 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 38.48 -1.30 163 0 1 0
30DEC25 30.00 C 38.40 38.40 37.46 37.46 -1.40 154 45 36 +25
30DEC25 31.00 C 0.00 0.00 0.00 36.49 -1.42 151 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.57 -1.26 154 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 34.50 -1.31 141 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 33.62 -1.46 147 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 32.52 -1.45 132 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 31.63 -1.36 136 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 30.50 -1.51 120 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.61 -1.28 124 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 28.41 -1.46 100 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 27.55 -1.48 110 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 26.56 -1.31 106 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 25.56 -1.39 101 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 24.66 -1.18 103 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 23.60 -1.35 95 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 22.55 -1.40 87 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 21.58 -1.47 85 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 20.67 -1.30 86 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 19.59 -1.41 77 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 18.57 -1.43 72 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 17.58 -1.49 69 0 172 0
30DEC25 52.50 C 16.49 16.49 16.49 15.16 -1.30 63 7 315 -7
30DEC25 55.00 C 0.00 0.00 0.00 12.77 -1.26 57 0 229 0
30DEC25 57.50 C 0.00 0.00 0.00 10.36 -1.31 50 0 487 0
30DEC25 60.00 C 9.41 9.41 8.00 8.00 -1.41 43 2 453 +1
30DEC25 62.50 C 5.78 5.78 5.78 5.94 -1.26 41 30 177 +30
30DEC25 65.00 C 0.00 0.00 0.00 4.23 -1.10 40 0 206 0
30DEC25 67.50 C 3.40 3.40 3.40 2.94 -0.79 41 1 201 +1
30DEC25 70.00 C 2.80 2.83 1.89 1.91 -0.79 41 87 1,083 +44
30DEC25 72.50 C 1.76 1.81 1.33 1.17 -0.60 40 37 325 +4
30DEC25 75.00 C 1.30 1.36 0.90 0.69 -0.43 40 47 1,323 +5
30DEC25 77.50 C 0.88 0.93 0.65 0.38 -0.29 40 66 246 +58
30DEC25 80.00 C 0.71 0.71 0.43 0.20 -0.19 40 53 514 +11
30DEC25 82.50 C 0.48 0.51 0.31 0.11 -0.11 40 13 256 +2
30DEC25 85.00 C 0.29 0.29 0.26 0.05 -0.07 40 4 818 -1
30DEC25 87.50 C 0.22 0.22 0.22 0.03 -0.03 41 7 648 0
30DEC25 90.00 C 0.13 0.13 0.13 0.02 -0.01 43 6 451 -2
30DEC25 92.50 C 0.09 0.09 0.09 0.01 -0.01 43 5 177 +5
30DEC25 95.00 C 0.10 0.10 0.09 0.01 0.00 46 12 117 0
30DEC25 97.50 C 0.09 0.09 0.09 0.01 0.00 49 20 88 -12
30DEC25 100.00 C 0.06 0.08 0.04 0.01 0.00 52 7 791 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29JAN26 48.00 C 0.00 0.00 0.00 19.83 -1.34 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.91 -1.25 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.86 -1.30 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.37 -1.60 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.16 -1.39 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.96 -1.35 43 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 8.85 -1.26 40 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 6.96 -1.29 38 0 60 0
29JAN26 65.00 C 5.45 5.71 5.45 5.71 -0.94 41 3 10 +2
29JAN26 67.50 C 4.37 4.65 4.37 4.44 -0.92 41 9 71 +9
29JAN26 70.00 C 4.43 4.45 3.47 3.40 -0.95 41 116 176 +20
29JAN26 72.50 C 2.90 2.90 2.90 2.53 -0.82 41 8 90 +8
29JAN26 75.00 C 2.95 2.95 2.67 1.85 -0.68 41 9 726 +1
29JAN26 77.50 C 2.38 2.38 1.97 1.32 -0.57 41 98 279 +25
29JAN26 80.00 C 1.55 1.55 1.55 0.93 -0.46 41 1 844 0
29JAN26 82.50 C 0.00 0.00 0.00 0.65 -0.36 41 0 140 0
29JAN26 85.00 C 1.30 1.30 1.08 0.44 -0.28 41 2 97 -1
29JAN26 87.50 C 1.10 1.12 1.10 0.30 -0.21 41 4 512 0
29JAN26 90.00 C 0.69 0.69 0.69 0.20 -0.16 41 6 229 +6
29JAN26 92.50 C 0.75 0.75 0.75 0.13 -0.12 41 2 90 0
29JAN26 95.00 C 0.60 0.60 0.60 0.09 -0.08 41 2 105 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 -0.06 41 0 102 0
29JAN26 100.00 C 0.35 0.35 0.35 0.04 -0.04 41 3 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 43 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 120.00 C 0.10 0.10 0.10 0.01 0.00 50 1 49 +1
26FEB26 48.00 C 0.00 0.00 0.00 20.10 -1.28 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.11 -1.38 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.27 -1.26 50 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 15.85 -1.36 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.76 -1.26 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.61 -1.38 41 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.84 -1.10 42 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 8.20 -1.04 42 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 6.69 -1.04 41 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 5.68 -0.84 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 4.65 -0.82 43 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 3.73 -0.83 43 0 15 0
26FEB26 75.00 C 4.12 4.12 4.12 2.96 -0.73 43 25 67 +25
26FEB26 77.50 C 0.00 0.00 0.00 2.32 -0.63 43 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 1.81 -0.54 43 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 1.40 -0.46 43 0 47 0
26FEB26 85.00 C 2.20 2.20 2.20 1.07 -0.38 42 30 550 +30
26FEB26 87.50 C 0.00 0.00 0.00 0.81 -0.32 42 0 66 0
26FEB26 90.00 C 1.30 1.30 1.30 0.62 -0.26 42 1 613 0
26FEB26 92.50 C 0.00 0.00 0.00 0.46 -0.21 42 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.35 -0.17 42 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.26 -0.13 42 0 4 0
26FEB26 100.00 C 1.02 1.02 1.02 0.19 -0.11 42 2 18 +2
26FEB26 102.50 C 0.00 0.00 0.00 0.14 -0.09 42 0 271 0
30MAR26 20.00 C 0.00 0.00 0.00 47.71 -1.37 117 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 46.83 -1.31 120 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.84 -1.26 115 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 44.86 -1.33 111 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.87 -1.31 107 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.85 -1.33 102 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.81 -1.40 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.77 -1.37 90 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 39.87 -1.28 91 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 38.88 -1.33 88 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.90 -1.31 85 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 37.00 -1.31 85 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.04 -1.22 83 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.93 -1.35 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.95 -1.34 74 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.90 -1.42 69 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.13 -1.23 73 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.08 -1.36 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.01 -1.38 64 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.05 -1.34 62 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.08 -1.34 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.15 -1.34 60 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.19 -1.34 58 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 25.30 -1.23 58 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.22 -1.38 53 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.26 -1.36 52 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.28 -1.41 50 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.35 -1.39 49 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 20.42 -1.38 48 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 19.62 -1.25 48 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 18.72 -1.24 47 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 16.44 -1.30 44 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 14.34 -1.31 43 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 12.50 -1.14 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 10.82 -1.07 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 9.37 -0.94 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 7.93 -0.94 43 0 92 0
30MAR26 67.50 C 0.00 0.00 0.00 6.90 -0.80 44 0 46 0
30MAR26 70.00 C 0.00 0.00 0.00 5.90 -0.82 44 0 566 0
30MAR26 72.50 C 0.00 0.00 0.00 4.95 -0.83 44 0 189 0
30MAR26 75.00 C 0.00 0.00 0.00 4.12 -0.75 44 0 709 0
30MAR26 77.50 C 4.49 4.49 4.49 3.42 -0.66 44 25 64 0
30MAR26 80.00 C 3.99 3.99 3.92 2.82 -0.59 44 6 463 +1
30MAR26 82.50 C 0.00 0.00 0.00 2.31 -0.52 44 0 105 0
30MAR26 85.00 C 3.10 3.10 2.83 1.89 -0.45 44 2 755 -2
30MAR26 87.50 C 0.00 0.00 0.00 1.54 -0.39 44 0 179 0
30MAR26 90.00 C 2.17 2.17 2.17 1.25 -0.34 44 1 468 +1
30MAR26 92.50 C 0.00 0.00 0.00 1.01 -0.29 44 0 80 0
30MAR26 95.00 C 0.00 0.00 0.00 0.81 -0.25 44 0 593 0
30MAR26 97.50 C 0.00 0.00 0.00 0.65 -0.21 44 0 33 0
30MAR26 100.00 C 0.00 0.00 0.00 0.52 -0.18 43 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.42 -0.15 44 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 -0.13 43 0 268 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 -0.10 44 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 22 0
30MAR26 130.00 C 0.50 0.50 0.50 0.03 -0.02 43 1 42 0
30MAR26 132.50 C 0.47 0.47 0.47 0.02 -0.02 42 1 7 0
30MAR26 135.00 C 0.48 0.48 0.42 0.01 -0.02 41 2 79 -2
29JUN26 30.00 C 0.00 0.00 0.00 38.41 -1.26 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.36 -1.36 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.44 -1.30 67 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.47 -1.33 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.54 -1.33 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.55 -1.34 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.58 -1.34 59 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.56 -1.42 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.76 -1.26 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.78 -1.30 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.80 -1.33 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.79 -1.43 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.86 -1.43 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.94 -1.38 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.04 -1.37 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 24.15 -1.36 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 23.31 -1.34 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.41 -1.34 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.53 -1.36 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 20.78 -1.27 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.89 -1.33 44 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 17.96 -1.29 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 16.24 -1.20 44 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 14.62 -1.16 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.09 -1.08 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.76 -1.00 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 10.65 -0.88 45 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 9.62 -0.81 45 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 8.61 -0.84 45 0 258 0
29JUN26 72.50 C 0.00 0.00 0.00 7.65 -0.85 45 0 332 0
29JUN26 75.00 C 6.94 6.94 6.94 6.77 -0.79 45 15 127 +15
29JUN26 77.50 C 0.00 0.00 0.00 5.98 -0.74 45 0 193 0
29JUN26 80.00 C 6.45 6.45 6.45 5.28 -0.67 45 1 193 -1
29JUN26 82.50 C 0.00 0.00 0.00 4.65 -0.62 45 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 4.09 -0.57 45 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 3.59 -0.52 45 0 44 0
29JUN26 90.00 C 4.35 4.35 4.35 3.15 -0.47 45 1 179 +1
29JUN26 92.50 C 0.00 0.00 0.00 2.76 -0.43 45 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 2.41 -0.40 45 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.11 -0.36 45 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 1.85 -0.32 45 0 106 0
29JUN26 102.50 C 0.00 0.00 0.00 1.61 -0.29 45 0 38 0
29JUN26 105.00 C 0.00 0.00 0.00 1.41 -0.26 45 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.23 -0.24 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.07 -0.22 45 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 0.93 -0.20 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.81 -0.18 45 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.71 -0.15 45 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.62 -0.14 45 0 13 0
29JUN26 122.50 C 0.00 0.00 0.00 0.54 -0.12 45 0 8 0
29JUN26 125.00 C 1.75 1.75 1.75 0.47 -0.11 45 1 57 0
29JUN26 127.50 C 1.49 1.49 1.49 0.41 -0.10 45 1 4 0
29JUN26 130.00 C 1.40 1.40 1.40 0.36 -0.08 45 1 3 0
29JUN26 132.50 C 1.36 1.36 1.36 0.31 -0.08 45 1 25 0
29JUN26 135.00 C 1.27 1.30 1.27 0.27 -0.07 45 2 6 0
29SEP26 43.00 C 0.00 0.00 0.00 26.83 -1.36 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 25.98 -1.35 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.19 -1.31 46 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 24.39 -1.31 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.60 -1.29 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 22.86 -1.23 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.09 -1.25 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.34 -1.29 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 19.64 -1.18 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.78 -0.37 49 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 16.59 -1.06 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.21 -1.04 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.97 -1.01 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.80 -1.06 45 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 11.85 -0.85 46 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 10.96 -0.78 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 10.10 -0.83 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.21 -0.78 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 8.39 -0.74 47 0 8 0
29SEP26 80.00 C 8.13 8.13 8.13 7.63 -0.70 47 7 320 +7
29SEP26 82.50 C 0.00 0.00 0.00 6.95 -0.65 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.32 -0.61 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 5.74 -0.57 46 0 7 0
29SEP26 90.00 C 0.00 0.00 0.00 5.22 -0.53 46 0 43 0
29SEP26 92.50 C 6.10 6.29 5.80 4.74 -0.50 46 4 13 0
29SEP26 95.00 C 0.00 0.00 0.00 4.31 -0.46 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.91 -0.43 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.55 -0.40 46 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 3.23 -0.37 46 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.93 -0.34 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.66 -0.32 46 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.41 -0.30 46 0 59 0
29SEP26 112.50 C 0.00 0.00 0.00 2.19 -0.28 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.99 -0.25 46 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.81 -0.23 46 0 30 0
29SEP26 120.00 C 3.15 3.20 3.15 1.64 -0.22 46 2 36 +2
30DEC26 48.00 C 0.00 0.00 0.00 24.09 -1.20 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.42 -1.11 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.67 -1.19 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.06 -1.17 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.54 -1.16 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.15 -1.04 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.88 -1.02 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.76 -0.94 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.68 -0.93 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.69 -0.91 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.85 -0.83 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.02 -0.79 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.14 -0.82 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.32 -0.78 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.55 -0.74 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.83 -0.71 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.17 -0.67 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.56 -0.63 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.00 -0.59 47 0 2 0
30DEC26 92.50 C 7.46 7.46 7.46 6.47 -0.57 47 1 1 +1
TOTAL CALL 1,540 29,251 +62
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
05DEC25 60.00 P 0.03 0.03 0.03 0.01 0.00 65 12 64 +2
05DEC25 62.50 P 0.06 0.09 0.06 0.04 +0.02 55 49 182 +15
05DEC25 65.00 P 0.13 0.35 0.10 0.27 +0.14 51 79 153 +25
05DEC25 67.50 P 0.50 1.31 0.44 1.17 +0.54 51 107 103 -11
05DEC25 70.00 P 1.91 3.10 1.91 3.08 +1.17 59 18 150 0
05DEC25 72.50 P 5.33 5.33 5.33 5.32 +1.35 52 2 2 -2
05DEC25 75.00 P 0.00 0.00 0.00 7.80 +1.44 0 0 3 0
05DEC25 77.50 P 0.00 0.00 0.00 10.30 +1.45 0 1 0 -2
05DEC25 80.00 P 0.00 0.00 0.00 12.80 +1.45 0 0 0 -1
05DEC25 82.50 P 0.00 0.00 0.00 15.30 +1.45 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 17.80 +1.45 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 20.30 +1.45 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 22.80 +1.45 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 25.30 +1.45 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
12DEC25 60.00 P 0.12 0.15 0.09 0.10 +0.04 45 19 31 +9
12DEC25 62.50 P 0.22 0.36 0.22 0.35 +0.12 44 14 45 +6
12DEC25 65.00 P 0.52 0.99 0.52 0.93 +0.31 44 8 16 +4
12DEC25 67.50 P 1.43 2.00 1.40 1.97 +0.56 43 4 10 +3
12DEC25 70.00 P 0.00 0.00 0.00 3.57 +0.81 43 0 0 0
12DEC25 72.50 P 5.62 5.62 5.62 5.60 +1.11 44 2 2 +2
12DEC25 75.00 P 0.00 0.00 0.00 7.87 +1.26 42 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 10.32 +1.40 45 1 1 +1
12DEC25 80.00 P 0.00 0.00 0.00 12.80 +1.44 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.30 +1.45 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.80 +1.45 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.30 +1.45 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.80 +1.45 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.30 +1.45 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 171 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 0.00 164 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 115 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 42 31 391 -9
30DEC25 52.50 P 0.05 0.06 0.05 0.03 0.00 41 6 407 +4
30DEC25 55.00 P 0.13 0.13 0.12 0.09 +0.02 40 21 440 +19
30DEC25 57.50 P 0.17 0.23 0.16 0.23 +0.05 40 17 756 +4
30DEC25 60.00 P 0.36 0.53 0.33 0.50 +0.09 39 91 834 +18
30DEC25 62.50 P 0.67 1.05 0.67 1.01 +0.19 39 100 449 +16
30DEC25 65.00 P 1.39 1.85 1.36 1.81 +0.32 39 74 1,034 +33
30DEC25 67.50 P 2.30 3.12 2.27 2.94 +0.50 39 114 469 -12
30DEC25 70.00 P 3.54 4.69 3.54 4.37 +0.65 38 18 2,493 -1
30DEC25 72.50 P 0.00 0.00 0.00 6.39 +0.96 41 0 675 0
30DEC25 75.00 P 7.77 8.50 7.77 8.50 +1.23 43 21 239 -20
30DEC25 77.50 P 0.00 0.00 0.00 10.57 +1.10 40 0 108 0
30DEC25 80.00 P 13.00 13.00 12.92 12.92 +1.22 41 23 116 +3
30DEC25 82.50 P 15.30 15.30 15.30 15.30 +1.22 0 3 156 -3
30DEC25 85.00 P 0.00 0.00 0.00 17.80 +1.42 0 0 539 0
30DEC25 87.50 P 0.00 0.00 0.00 20.30 +1.45 0 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 22.80 +1.45 0 0 542 0
30DEC25 92.50 P 0.00 0.00 0.00 25.30 +1.45 0 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 27.80 +1.45 0 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 30.30 +1.45 0 0 0 -6
30DEC25 100.00 P 0.00 0.00 0.00 32.80 +1.45 0 0 0 -8
30DEC25 102.50 P 0.00 0.00 0.00 35.30 +1.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.80 +1.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.30 +1.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.80 +1.45 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.30 +1.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.80 +1.45 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.30 +1.45 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.80 +1.45 0 0 0 0
29JAN26 48.00 P 0.11 0.11 0.11 0.06 0.00 41 1 22 +1
29JAN26 49.00 P 0.00 0.00 0.00 0.09 0.00 41 0 68 0
29JAN26 50.00 P 0.18 0.18 0.18 0.12 0.00 41 2 60 +2
29JAN26 52.50 P 0.00 0.00 0.00 0.26 +0.03 41 0 35 0
29JAN26 55.00 P 0.41 0.46 0.41 0.47 +0.03 40 5 115 +3
29JAN26 57.50 P 0.70 0.70 0.70 0.83 +0.07 40 3 153 0
29JAN26 60.00 P 0.92 1.30 0.92 1.36 +0.13 40 39 238 0
29JAN26 62.50 P 1.73 2.08 1.73 2.09 +0.19 40 40 470 +36
29JAN26 65.00 P 2.63 3.01 2.40 3.03 +0.27 40 19 593 +15
29JAN26 67.50 P 4.43 4.43 4.43 4.27 +0.44 40 4 550 -4
29JAN26 70.00 P 5.27 5.98 5.27 5.97 +0.83 42 8 1,880 -8
29JAN26 72.50 P 0.00 0.00 0.00 7.64 +0.83 42 0 213 0
29JAN26 75.00 P 9.50 9.50 9.50 9.50 +0.75 43 20 932 +12
29JAN26 77.50 P 0.00 0.00 0.00 11.64 +0.95 45 0 215 0
29JAN26 80.00 P 13.88 13.88 13.88 13.83 +1.15 46 20 184 0
29JAN26 82.50 P 0.00 0.00 0.00 16.14 +1.17 49 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 18.43 +1.18 50 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 20.75 +1.15 50 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.10 +1.17 51 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 25.44 +1.16 50 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 27.80 +1.26 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.30 +1.34 0 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 32.80 +1.45 0 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 35.30 +1.45 0 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 37.80 +1.45 0 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 40.30 +1.45 0 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 42.80 +1.45 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.30 +1.45 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.80 +1.45 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.30 +1.45 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.80 +1.45 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 3 0
26FEB26 50.00 P 0.00 0.00 0.00 0.35 +0.02 42 0 115 0
26FEB26 52.50 P 0.50 0.50 0.50 0.60 +0.04 42 1 60 0
26FEB26 55.00 P 0.00 0.00 0.00 0.98 +0.08 42 0 31 0
26FEB26 57.50 P 1.20 1.30 1.20 1.50 +0.14 42 4 121 +2
26FEB26 60.00 P 1.60 2.02 1.60 2.18 +0.20 41 8 278 +6
26FEB26 62.50 P 2.94 2.94 2.94 3.03 +0.27 41 10 212 +10
26FEB26 65.00 P 3.55 3.61 3.55 4.06 +0.35 41 40 277 +40
26FEB26 67.50 P 5.40 5.50 5.40 5.33 +0.50 41 4 293 +2
26FEB26 70.00 P 6.00 6.00 6.00 6.94 +0.67 43 1 561 0
26FEB26 72.50 P 0.00 0.00 0.00 8.68 +0.70 44 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 10.52 +0.82 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.47 +0.89 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.54 +0.98 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.70 +1.05 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.98 +1.15 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.06 +0.95 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.36 +0.93 48 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 25.75 +1.05 49 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 28.05 +1.08 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.58 +1.23 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.80 +1.06 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.30 +1.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 43 0 164 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 44 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 43 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 86 0
30MAR26 41.00 P 0.22 0.22 0.22 0.10 +0.01 43 3 166 +3
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.43 +0.04 44 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.51 +0.06 43 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 +0.05 43 0 83 0
30MAR26 50.00 P 0.65 0.65 0.65 0.72 +0.06 43 1 598 0
30MAR26 52.50 P 0.91 0.96 0.91 1.09 +0.09 43 2 135 0
30MAR26 55.00 P 1.34 1.34 1.33 1.59 +0.13 43 2 771 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.23 +0.18 43 0 354 0
30MAR26 60.00 P 0.00 0.00 0.00 3.02 +0.25 42 0 375 0
30MAR26 62.50 P 0.00 0.00 0.00 3.96 +0.33 42 0 652 0
30MAR26 65.00 P 0.00 0.00 0.00 5.05 +0.42 42 0 414 0
30MAR26 67.50 P 6.45 6.45 6.45 6.36 +0.55 43 1 201 +1
30MAR26 70.00 P 0.00 0.00 0.00 7.95 +0.72 44 0 1,415 0
30MAR26 72.50 P 0.00 0.00 0.00 9.66 +0.76 44 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 11.49 +0.77 46 0 77 0
30MAR26 77.50 P 0.00 0.00 0.00 13.36 +0.83 46 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 15.36 +0.95 47 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 17.42 +0.99 47 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 19.60 +1.08 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 21.84 +1.14 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 24.11 +1.16 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 26.29 +1.04 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.65 +1.09 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.86 +1.06 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.30 +1.22 52 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 35.68 +1.25 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.02 +1.19 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.47 +1.25 52 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 42.84 +1.24 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.30 +1.31 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.80 +1.34 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.30 +1.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.80 +1.44 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.30 +1.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.80 +1.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.30 +1.45 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.80 +1.45 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.30 +1.45 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.80 +1.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 29 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 +0.04 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 +0.04 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.06 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.06 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.70 +0.06 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.80 +0.05 44 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 +0.04 44 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.08 +0.07 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.23 +0.10 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 +0.10 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 +0.14 44 0 54 0
29JUN26 50.00 P 1.46 1.46 1.46 1.81 +0.15 44 1 666 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.41 +0.21 44 0 270 0
29JUN26 55.00 P 2.55 2.58 2.55 3.09 +0.21 44 55 177 +45
29JUN26 57.50 P 3.33 3.34 3.33 3.94 +0.28 44 22 200 +19
29JUN26 60.00 P 4.22 4.24 4.22 4.88 +0.36 43 16 89 +13
29JUN26 62.50 P 5.30 5.30 5.30 5.91 +0.36 43 12 184 +12
29JUN26 65.00 P 6.49 6.52 6.49 7.11 +0.46 43 28 162 +28
29JUN26 67.50 P 0.00 0.00 0.00 8.55 +0.68 44 0 117 0
29JUN26 70.00 P 0.00 0.00 0.00 10.14 +0.72 45 0 1,225 0
29JUN26 72.50 P 0.00 0.00 0.00 11.83 +0.78 46 0 303 0
29JUN26 75.00 P 0.00 0.00 0.00 13.62 +0.80 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 15.40 +0.79 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 17.28 +0.86 47 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 19.19 +0.88 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 21.24 +0.98 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 23.30 +0.99 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.46 +1.08 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 27.66 +1.10 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 29.91 +1.15 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 32.14 +1.13 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.33 +1.00 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.60 +0.94 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.81 +0.91 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.21 +0.97 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.66 +1.13 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.89 +1.04 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.27 +1.09 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.75 +1.24 53 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 53.12 +1.25 53 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 55.36 +1.13 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.91 +1.29 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.30 +1.27 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.80 +1.34 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 65.30 +1.38 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.80 +1.42 0 0 72 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 +0.11 45 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.57 +0.12 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 +0.16 45 0 22 0
29SEP26 46.00 P 0.00 0.00 0.00 1.99 +0.16 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.20 +0.16 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 +0.16 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.70 +0.22 45 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.98 +0.23 45 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.69 +0.25 45 0 170 0
29SEP26 55.00 P 3.75 3.86 3.75 4.56 +0.30 45 2 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.48 +0.35 45 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.54 +0.40 45 0 102 0
29SEP26 62.50 P 0.00 0.00 0.00 7.65 +0.45 45 500 538 +500
29SEP26 65.00 P 0.00 0.00 0.00 8.90 +0.50 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 10.21 +0.48 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.79 +0.54 45 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 13.47 +0.64 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 15.20 +0.61 46 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 17.06 +0.69 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.92 +0.69 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 20.87 +0.79 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 22.85 +0.86 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 24.88 +0.97 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.95 +1.01 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 29.04 +1.03 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 31.18 +1.08 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 33.34 +1.08 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.59 +1.12 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 37.75 +1.05 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.91 +0.95 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.15 +0.88 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.46 +0.94 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 46.70 +0.89 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.08 +1.03 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.39 +1.07 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.67 +0.99 52 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 +0.22 45 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.61 +0.22 45 0 0 0
30DEC26 50.00 P 3.15 3.47 3.15 3.90 +0.22 45 5 4 +1
30DEC26 52.50 P 0.00 0.00 0.00 4.76 +0.29 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.65 +0.30 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.38 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.77 +0.39 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.96 +0.48 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.22 +0.48 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.60 +0.53 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.17 +0.55 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.84 +0.57 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.59 +0.63 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.38 +0.63 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.27 +0.67 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.19 +0.77 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.16 +0.82 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.13 +0.87 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.12 +0.92 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.20 +1.01 50 0 0 0
TOTAL PUT 1,714 40,854 +831
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$ 66.80
30DEC25 43.00 C 0.00 0.00 0.00 24.07 -0.90 88 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.03 -0.73 80 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.00 -1.07 73 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.24 -0.52 88 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.04 -1.00 69 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.08 -0.74 69 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.11 -0.69 67 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.24 -0.63 71 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.62 -0.96 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.98 -0.98 36 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.60 -0.94 36 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.36 -0.81 36 0 125 0
30DEC25 62.50 C 5.56 5.56 5.24 5.51 -0.70 38 26 79 +16
30DEC25 65.00 C 0.00 0.00 0.00 3.79 -0.56 37 0 98 0
30DEC25 67.50 C 2.81 2.81 2.18 2.46 -0.46 37 22 253 0
30DEC25 70.00 C 2.00 2.10 1.29 1.49 -0.36 37 30 375 0
30DEC25 72.50 C 1.22 1.22 0.79 0.85 -0.30 36 27 824 -1
30DEC25 75.00 C 0.72 0.72 0.47 0.45 -0.20 36 54 361 -2
30DEC25 77.50 C 0.37 0.37 0.37 0.23 -0.12 36 1 374 0
30DEC25 80.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 351 0
30DEC25 82.50 C 0.10 0.10 0.10 0.05 -0.04 36 30 929 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 558 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 21.37 -0.81 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.34 -1.20 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.43 -0.69 57 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.26 -0.89 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.46 -0.69 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.98 -1.00 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.49 -0.94 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.35 -0.80 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.40 -0.72 38 0 48 0
29JAN26 62.50 C 0.00 0.00 0.00 6.75 -0.43 39 0 50 0
29JAN26 65.00 C 4.91 4.91 4.91 5.24 -0.53 39 15 233 +15
29JAN26 67.50 C 3.77 3.77 3.77 4.00 -0.46 39 1 42 0
29JAN26 70.00 C 0.00 0.00 0.00 2.97 -0.42 39 0 146 0
29JAN26 72.50 C 2.71 2.71 2.04 2.15 -0.40 39 46 1,002 +38
29JAN26 75.00 C 1.76 1.76 1.76 1.52 -0.33 39 20 166 0
29JAN26 77.50 C 1.49 1.49 1.49 1.06 -0.25 39 15 202 -15
29JAN26 80.00 C 0.80 0.80 0.80 0.72 -0.19 39 1 323 0
29JAN26 82.50 C 0.00 0.00 0.00 0.48 -0.15 39 0 100 0
29JAN26 85.00 C 0.49 0.49 0.49 0.31 -0.11 38 15 76 0
29JAN26 87.50 C 0.00 0.00 0.00 0.20 -0.08 38 0 230 0
29JAN26 90.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 155 0
29JAN26 92.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.56 -1.17 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.57 -1.03 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.80 -0.87 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.73 -0.93 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.91 -0.93 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.47 -0.71 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.31 -0.79 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.08 -0.84 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.27 -0.43 39 0 35 0
26FEB26 62.50 C 8.07 8.07 8.07 7.71 -0.37 40 14 183 0
26FEB26 65.00 C 6.89 6.89 5.93 6.28 -0.53 40 29 403 +15
26FEB26 67.50 C 0.00 0.00 0.00 5.09 -0.48 40 0 160 0
26FEB26 70.00 C 4.35 4.35 4.35 4.08 -0.45 40 12 379 -12
26FEB26 72.50 C 0.00 0.00 0.00 3.19 -0.45 40 0 141 0
26FEB26 75.00 C 3.02 3.02 2.62 2.46 -0.39 40 29 610 +1
26FEB26 77.50 C 2.22 2.22 2.22 1.88 -0.33 40 15 55 +15
26FEB26 80.00 C 1.80 1.80 1.80 1.42 -0.28 40 1 95 +1
26FEB26 82.50 C 0.00 0.00 0.00 1.07 -0.22 40 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.79 -0.18 39 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.58 -0.15 39 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.42 -0.12 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.31 -0.09 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.44 -1.08 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.44 -0.91 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.47 -0.68 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.56 -1.17 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.58 -1.11 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.80 -0.97 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.02 -0.84 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.98 -1.04 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.85 -1.28 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.83 -0.44 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.13 -0.98 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.46 -0.35 42 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 9.00 -0.39 42 0 393 0
30MAR26 65.00 C 0.00 0.00 0.00 7.66 -0.51 43 0 211 0
30MAR26 67.50 C 0.00 0.00 0.00 6.50 -0.46 43 0 620 0
30MAR26 70.00 C 5.28 5.28 5.28 5.51 -0.42 43 1 581 +1
30MAR26 72.50 C 4.63 4.63 4.63 4.59 -0.45 43 15 152 0
30MAR26 75.00 C 0.00 0.00 0.00 3.79 -0.42 43 0 542 0
30MAR26 77.50 C 0.00 0.00 0.00 3.11 -0.37 43 0 29 0
30MAR26 80.00 C 2.63 2.68 2.61 2.54 -0.33 43 55 240 +55
30MAR26 82.50 C 0.00 0.00 0.00 2.07 -0.28 43 0 85 0
30MAR26 85.00 C 0.00 0.00 0.00 1.67 -0.24 43 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.35 -0.21 43 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 1.08 -0.18 42 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.86 -0.15 42 0 55 0
30MAR26 95.00 C 0.00 0.00 0.00 0.69 -0.12 42 0 45 0
30MAR26 97.50 C 0.00 0.00 0.00 0.53 -0.10 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.42 -0.09 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 -0.07 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.21 -0.05 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 23.25 -0.72 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.54 -1.40 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.69 -0.57 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.03 -0.01 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.06 -0.83 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.27 -0.82 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.47 -0.88 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.64 -1.02 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.03 -1.09 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.50 -0.68 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 11.12 -0.32 43 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 9.87 -0.51 43 0 30 0
29JUN26 67.50 C 8.70 8.70 8.70 8.70 -0.58 43 1 17 +1
29JUN26 70.00 C 0.00 0.00 0.00 7.78 -0.46 44 0 2,097 0
29JUN26 72.50 C 0.00 0.00 0.00 6.85 -0.49 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 5.97 -0.56 43 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.25 -0.55 43 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 4.55 -0.56 43 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 3.98 -0.48 43 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.45 -0.47 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.00 -0.40 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.60 -0.40 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.24 -0.36 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.89 -0.38 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.61 -0.31 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.41 -0.29 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.21 -0.24 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.04 -0.22 42 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.90 -0.18 42 0 9 0
29JUN26 110.00 C 1.17 1.17 1.17 0.77 -0.18 42 2 164 0
29JUN26 112.50 C 1.03 1.08 1.03 0.68 -0.16 43 17 28 +15
29SEP26 46.00 C 0.00 0.00 0.00 23.62 -0.97 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.85 -0.59 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.09 -0.46 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.33 -0.48 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.61 -0.94 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.90 -1.08 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.26 -1.03 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.78 -1.00 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.45 -0.79 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.07 -0.51 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.89 -0.53 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.84 -0.49 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.87 -0.46 44 1 1 +1
29SEP26 72.50 C 0.00 0.00 0.00 8.98 -0.44 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.19 -0.41 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.36 -0.46 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.69 -0.46 44 1 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.03 -0.46 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.42 -0.41 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.92 -0.38 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.41 -0.39 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.97 -0.32 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.49 -0.42 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.13 -0.41 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.81 -0.35 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.55 -0.24 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.28 -0.32 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.04 -0.22 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.85 -0.19 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.67 -0.18 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.69 -0.86 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.98 -0.69 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.25 -0.55 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.54 -0.78 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.86 -0.72 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.23 -0.77 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.70 -0.70 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.40 -0.62 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.95 -0.66 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.63 -0.73 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.49 -0.56 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.45 -0.54 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.49 -0.51 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.62 -0.47 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.80 -0.46 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.06 -0.43 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.29 -0.50 44 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.65 -0.51 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.01 -0.51 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.41 -0.47 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.92 -0.42 44 0 0 0
TOTAL CALL 496 20,775 +144
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 52 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 128 0
30DEC25 55.00 P 0.11 0.15 0.11 0.06 +0.01 37 23 241 +23
30DEC25 57.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 471 0
30DEC25 60.00 P 0.40 0.55 0.40 0.44 +0.06 36 43 657 +16
30DEC25 62.50 P 0.84 1.07 0.84 0.92 +0.10 36 14 572 +12
30DEC25 65.00 P 1.43 1.95 1.43 1.73 +0.19 36 206 569 +198
30DEC25 67.50 P 2.75 2.75 2.61 2.87 +0.25 35 3 268 +2
30DEC25 70.00 P 3.82 4.30 3.73 4.43 +0.37 35 12 650 -10
30DEC25 72.50 P 0.00 0.00 0.00 6.38 +0.53 36 0 168 0
30DEC25 75.00 P 0.00 0.00 0.00 8.51 +0.44 36 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 10.82 +0.82 36 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 13.34 +0.55 43 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 15.70 +0.84 0 0 81 0
30DEC25 85.00 P 18.40 18.46 18.40 18.20 +0.85 0 18 113 0
30DEC25 87.50 P 0.00 0.00 0.00 20.70 +0.85 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 23.20 +0.85 0 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 25.70 +0.85 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.22 +0.87 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 30.70 +0.85 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.20 +0.85 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.72 +0.87 74 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.20 +0.85 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.70 +0.85 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.20 +0.83 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.70 +0.83 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.20 +0.85 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.70 +0.85 0 0 0 0
29JAN26 46.00 P 0.10 0.11 0.10 0.02 0.00 39 4 4 +4
29JAN26 47.00 P 0.12 0.13 0.12 0.03 0.00 39 12 13 +12
29JAN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 17 0
29JAN26 49.00 P 0.18 0.18 0.18 0.07 +0.01 39 1 63 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 8 0
29JAN26 52.50 P 0.32 0.32 0.32 0.21 +0.02 38 2 86 -2
29JAN26 55.00 P 0.00 0.00 0.00 0.43 +0.03 38 0 204 0
29JAN26 57.50 P 0.88 0.88 0.88 0.79 +0.06 39 10 113 0
29JAN26 60.00 P 1.18 1.33 1.18 1.27 +0.07 38 32 248 -4
29JAN26 62.50 P 1.85 1.98 1.85 2.00 +0.14 38 7 802 -3
29JAN26 65.00 P 0.00 0.00 0.00 2.96 +0.17 37 0 225 0
29JAN26 67.50 P 4.05 4.53 3.95 4.21 +0.23 37 52 562 -3
29JAN26 70.00 P 5.57 5.57 5.57 5.71 +0.29 37 17 700 0
29JAN26 72.50 P 6.91 6.91 6.91 7.49 +0.41 38 16 86 +16
29JAN26 75.00 P 9.35 9.35 9.35 9.35 +0.61 38 1 420 0
29JAN26 77.50 P 0.00 0.00 0.00 11.44 +0.41 38 0 96 0
29JAN26 80.00 P 0.00 0.00 0.00 13.83 +0.53 42 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 15.93 +0.68 38 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 18.41 +0.95 42 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 20.73 +0.81 38 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 23.20 +0.22 0 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 25.70 +0.85 0 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 28.22 +0.87 47 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.70 +0.85 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.20 +0.85 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.72 +0.78 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.20 +0.85 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.70 +0.85 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.20 +0.83 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.70 +0.83 0 0 0 0
26FEB26 46.00 P 0.22 0.22 0.22 0.10 +0.01 40 2 2 +2
26FEB26 47.00 P 0.21 0.21 0.21 0.13 +0.01 40 1 1 +1
26FEB26 48.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.53 +0.03 39 0 166 0
26FEB26 55.00 P 0.80 0.87 0.80 0.88 +0.04 39 17 326 +15
26FEB26 57.50 P 0.00 0.00 0.00 1.32 +0.05 39 0 146 0
26FEB26 60.00 P 0.00 0.00 0.00 1.98 +0.11 39 0 389 0
26FEB26 62.50 P 0.00 0.00 0.00 2.83 +0.17 38 0 740 0
26FEB26 65.00 P 3.45 3.45 3.45 3.86 +0.17 38 1 201 +1
26FEB26 67.50 P 5.01 5.01 5.01 5.15 +0.22 38 15 642 0
26FEB26 70.00 P 6.21 6.21 6.21 6.65 +0.26 39 12 220 +11
26FEB26 72.50 P 8.05 8.05 8.05 8.34 +0.32 39 15 53 0
26FEB26 75.00 P 0.00 0.00 0.00 10.41 +0.81 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.36 +0.68 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.39 +0.70 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.35 +0.72 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.59 +1.11 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.86 +0.57 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.24 +0.11 37 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.74 +0.81 39 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.22 +0.78 41 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.70 +0.85 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.20 +0.85 0 0 0 0
30MAR26 43.00 P 0.29 0.31 0.29 0.16 +0.01 43 15 81 +15
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 +0.04 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 +0.04 42 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.72 +0.03 42 0 237 0
30MAR26 52.50 P 1.07 1.07 1.07 1.12 +0.06 42 15 146 +15
30MAR26 55.00 P 0.00 0.00 0.00 1.58 +0.07 42 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 2.19 +0.09 41 0 137 0
30MAR26 60.00 P 2.95 3.01 2.95 2.98 +0.10 41 2 625 0
30MAR26 62.50 P 0.00 0.00 0.00 3.93 +0.18 41 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 5.05 +0.19 41 0 539 0
30MAR26 67.50 P 6.50 6.50 6.50 6.38 +0.23 41 1 282 +1
30MAR26 70.00 P 0.00 0.00 0.00 7.87 +0.27 42 0 1,584 0
30MAR26 72.50 P 9.21 9.21 9.21 9.53 +0.33 42 15 174 -15
30MAR26 75.00 P 0.00 0.00 0.00 11.31 +0.22 42 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 13.19 +0.51 43 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.41 +0.48 45 0 69 0
30MAR26 82.50 P 0.00 0.00 0.00 17.47 +0.77 45 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.59 +0.79 46 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.75 +1.27 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.02 +0.89 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.39 +1.37 47 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 28.51 +0.35 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.05 +1.15 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.47 +1.10 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.00 +1.06 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.47 +1.11 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.88 +1.03 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.38 +0.62 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.88 +0.88 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.38 +1.03 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.87 +1.02 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 0.00 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.24 -0.01 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.41 0.00 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 +0.02 43 0 31 0
29JUN26 50.00 P 1.81 1.81 1.81 1.81 0.00 43 15 19 +9
29JUN26 52.50 P 0.00 0.00 0.00 2.38 +0.01 42 0 46 0
29JUN26 55.00 P 0.00 0.00 0.00 3.10 +0.08 42 0 95 0
29JUN26 57.50 P 0.00 0.00 0.00 3.93 +0.10 42 0 219 0
29JUN26 60.00 P 0.00 0.00 0.00 4.90 +0.11 42 0 142 0
29JUN26 62.50 P 0.00 0.00 0.00 5.98 +0.11 42 0 234 0
29JUN26 65.00 P 0.00 0.00 0.00 7.23 +0.21 42 0 102 0
29JUN26 67.50 P 0.00 0.00 0.00 8.56 +0.18 42 0 90 0
29JUN26 70.00 P 0.00 0.00 0.00 10.05 +0.17 42 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 11.67 +0.23 42 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 13.37 +0.52 43 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 15.16 +0.37 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.02 +0.38 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.96 +0.27 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.95 +0.44 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.98 +0.44 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.06 +0.80 43 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.20 +0.68 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.45 +1.11 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.64 +0.04 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.99 +0.69 44 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 36.20 +0.32 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.66 +0.82 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.03 +0.77 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.58 +0.82 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.00 +1.00 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.95 +0.03 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 +0.01 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.37 +0.01 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 +0.03 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.88 +0.01 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.59 +0.02 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.41 -0.02 43 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 5.36 +0.11 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.43 +0.20 43 0 817 0
29SEP26 62.50 P 0.00 0.00 0.00 7.59 +0.12 43 0 79 0
29SEP26 65.00 P 8.90 8.90 8.90 8.90 +0.19 43 1 1,061 +1
29SEP26 67.50 P 0.00 0.00 0.00 10.29 +0.21 43 0 541 0
29SEP26 70.00 P 0.00 0.00 0.00 11.74 +0.19 43 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 13.37 +0.27 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.04 +0.43 43 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.73 +0.26 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.07 -0.18 41 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.46 +0.35 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.43 +0.84 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.38 +0.40 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.44 +0.45 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.48 +0.68 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.58 -0.08 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.69 +0.48 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.91 -0.05 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.15 +0.53 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.31 -0.19 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.54 +0.63 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.86 +0.40 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.19 +0.58 44 0 0 0
30DEC26 46.00 P 2.61 2.61 2.61 2.63 +0.02 44 1 1 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.87 -0.01 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.13 0.00 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.40 -0.01 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.69 -0.05 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.52 -0.01 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.39 -0.03 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.37 -0.04 43 0 0 0
30DEC26 60.00 P 7.47 7.47 7.47 7.53 +0.03 43 30 30 +30
30DEC26 62.50 P 8.68 8.68 8.68 8.74 +0.05 43 25 25 +25
30DEC26 65.00 P 9.92 9.92 9.92 10.06 +0.05 43 20 20 +20
30DEC26 67.50 P 0.00 0.00 0.00 11.47 +0.13 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.95 +0.16 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.59 +0.23 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.23 +0.15 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.97 +0.63 44 0 0 0
30DEC26 80.00 P 20.00 20.00 20.00 19.90 +0.48 44 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 21.62 +0.36 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.51 +0.38 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.47 +0.42 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.46 +0.44 44 0 0 0
TOTAL PUT 677 24,286 +395
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$ 20.38
30DEC25 12.50 C 0.00 0.00 0.00 7.96 -0.05 96 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.46 -0.05 89 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.96 -0.10 82 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.46 -0.06 76 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.96 -0.07 69 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.47 -0.07 66 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.97 -0.08 59 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.47 -0.10 53 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.97 -0.10 48 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.42 -0.12 20 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.92 -0.12 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.43 -0.12 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.94 -0.12 20 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.47 -0.12 20 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.05 -0.12 20 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.71 -0.06 21 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.50 -0.09 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.01 -0.03 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.51 -0.03 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.02 -0.03 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.52 -0.05 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.03 -0.05 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.47 -0.12 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.99 -0.12 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.51 -0.12 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.06 -0.12 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.64 -0.11 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.30 -0.07 22 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.96 -0.04 21 0 40 0
29JAN26 21.00 C 0.49 0.49 0.49 0.45 -0.06 20 15 51 +15
29JAN26 22.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 0.00 22 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 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.56 -0.04 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.07 +0.02 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.58 +0.01 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.09 -0.01 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.54 -0.07 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.07 -0.12 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.62 -0.11 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.20 -0.11 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.81 -0.10 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.49 -0.05 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.16 -0.04 22 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.65 -0.06 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 23 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 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.07 +0.05 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.58 +0.05 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.09 +0.03 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.60 +0.01 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.11 +0.01 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.63 +0.03 36 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.14 +0.01 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.66 +0.01 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.19 +0.02 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.64 -0.08 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.20 -0.04 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.78 -0.10 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.39 -0.09 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.03 -0.08 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.70 -0.08 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.41 -0.05 24 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.91 -0.04 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.23 +0.04 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.75 +0.04 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.27 +0.04 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.80 +0.04 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.33 +0.04 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.87 +0.05 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.42 +0.03 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.98 -0.03 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.46 -0.08 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.07 -0.07 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.71 -0.06 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.37 -0.06 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 -0.05 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.84 -0.03 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 -0.02 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 0.00 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.45 +0.01 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.24 +0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.76 +0.04 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.29 +0.05 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.82 +0.03 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.36 +0.04 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.91 +0.04 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.47 +0.04 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.05 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.54 -0.12 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.17 -0.11 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.82 -0.12 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.50 -0.11 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.21 -0.11 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 -0.04 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.48 -0.09 24 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.09 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 -0.02 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.40 +0.04 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.96 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.54 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 -0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.64 -0.10 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.29 -0.11 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.96 -0.11 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.66 -0.10 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.38 -0.10 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.18 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 -0.09 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.33 -0.07 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
TOTAL CALL 15 4,005 +15
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 76 8 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 31 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 0.00 21 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 138 0
30DEC25 20.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 97 0
30DEC25 21.00 P 0.00 0.00 0.00 0.80 +0.03 20 0 279 0
30DEC25 22.00 P 0.00 0.00 0.00 1.64 +0.10 20 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.62 +0.12 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.62 +0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.62 +0.12 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.62 +0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.62 +0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.62 +0.09 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.62 +0.11 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.62 +0.12 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 0.00 21 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.30 +0.02 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.48 +0.03 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 1.01 +0.05 21 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 1.74 +0.09 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.63 +0.11 20 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.62 +0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.62 +0.09 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.62 +0.07 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.62 +0.07 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.44 +0.02 22 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.62 +0.01 21 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.19 +0.07 23 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.85 +0.08 22 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.69 +0.10 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.63 +0.03 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.62 +0.07 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.62 +0.07 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.62 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 24 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 0.06 +0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.62 +0.02 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.37 +0.06 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.02 +0.09 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.80 +0.10 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.68 +0.01 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.63 +0.02 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.62 -0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.62 -0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.62 -0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.63 -0.01 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 +0.06 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.66 +0.06 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.81 +0.04 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.99 +0.03 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.21 +0.02 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.46 +0.10 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.09 +0.11 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.76 +0.12 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.52 +0.12 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.25 -0.01 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.14 -0.03 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.04 -0.05 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.97 -0.01 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.92 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.88 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.85 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 0.00 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 0.00 24 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 0.84 -0.02 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.43 -0.03 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.69 +0.03 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.31 +0.03 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 +0.04 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.71 +0.01 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 0.00 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.31 -0.04 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.19 -0.04 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.10 -0.05 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.03 -0.01 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.98 -0.05 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.93 -0.06 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 0.00 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 -0.03 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 -0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.84 -0.03 23 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 2.46 +0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 +0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.80 +0.01 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.58 0.00 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.40 -0.01 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.26 0.00 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.15 -0.01 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 0.00 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.00 -0.06 23 0 0 0
TOTAL PUT 8 4,612 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.33
30DEC25 0.85 C 0.00 0.00 0.00 0.49 -0.03 106 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.39 -0.04 83 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.34 -0.04 73 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.30 -0.03 79 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.26 -0.03 80 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.22 -0.03 77 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.18 -0.03 73 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.15 -0.02 74 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.12 -0.02 72 0 18 0
30DEC25 1.35 C 0.00 0.00 0.00 0.10 -0.02 74 0 10 0
30DEC25 1.40 C 0.00 0.00 0.00 0.08 -0.01 74 0 145 0
30DEC25 1.45 C 0.00 0.00 0.00 0.06 -0.02 72 0 30 0
30DEC25 1.50 C 0.00 0.00 0.00 0.05 -0.02 74 0 251 0
30DEC25 1.55 C 0.00 0.00 0.00 0.04 -0.01 75 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.03 -0.01 74 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.02 -0.01 71 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 -0.01 64 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 102 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 117 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 124 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 137 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 143 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 148 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 159 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 163 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 173 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 193 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.52 -0.04 74 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.49 -0.03 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.45 -0.04 78 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.42 -0.03 80 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.38 -0.04 76 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.35 -0.04 76 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.33 -0.03 80 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.30 -0.03 78 0 100 0
30MAR26 1.25 C 0.00 0.00 0.00 0.27 -0.03 76 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.24 -0.03 74 0 100 0
30MAR26 1.35 C 0.00 0.00 0.00 0.22 -0.03 74 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.20 -0.03 74 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.19 -0.02 77 0 39 0
30MAR26 1.50 C 0.00 0.00 0.00 0.17 -0.02 75 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.16 -0.02 77 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.14 -0.02 75 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.13 -0.02 76 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.12 -0.02 77 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.11 -0.01 77 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.10 -0.01 77 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.09 -0.01 76 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.08 -0.01 76 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.07 -0.01 74 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.06 -0.01 73 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.05 -0.01 73 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.04 -0.01 73 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.03 -0.01 71 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.48 -0.03 79 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.45 -0.03 78 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.42 -0.03 77 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.40 -0.03 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 -0.03 77 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.35 -0.03 78 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 -0.03 78 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 -0.03 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.29 -0.03 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.27 -0.03 77 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.26 -0.02 78 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.24 -0.03 77 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.23 -0.02 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.22 -0.02 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.20 -0.03 77 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.19 -0.02 77 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.18 -0.02 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.17 -0.02 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.16 -0.02 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.02 77 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.14 -0.02 77 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 -0.01 79 0 0 0
TOTAL CALL 0 11,819 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 71 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 +0.01 80 0 1 0
30DEC25 1.20 P 0.04 0.04 0.04 0.05 +0.01 75 6 65 +6
30DEC25 1.25 P 0.05 0.06 0.05 0.06 0.00 68 132 478 +132
30DEC25 1.30 P 0.00 0.00 0.00 0.09 +0.01 74 0 800 0
30DEC25 1.35 P 0.00 0.00 0.00 0.12 +0.02 76 0 580 0
30DEC25 1.40 P 0.00 0.00 0.00 0.15 +0.02 76 0 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.19 +0.03 81 0 163 0
30DEC25 1.50 P 0.22 0.22 0.22 0.22 +0.02 77 5 207 +5
30DEC25 1.55 P 0.00 0.00 0.00 0.26 +0.03 78 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 +0.03 77 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 +0.03 74 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 +0.03 68 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 +0.04 74 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 +0.04 80 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.52 +0.03 0 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.57 +0.04 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.67 +0.04 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.07 +0.04 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 81 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 79 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 83 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 80 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 +0.01 80 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 +0.01 81 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.14 +0.01 80 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 +0.01 79 0 377 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 80 0 28 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 +0.02 81 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.02 82 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.02 81 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.02 81 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 +0.01 80 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.02 82 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 76 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.02 77 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 +0.02 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 +0.02 78 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 +0.03 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.03 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 +0.02 77 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 0.00 76 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 +0.03 79 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 +0.02 75 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 +0.04 80 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 +0.04 80 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.09 +0.03 77 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.18 +0.03 73 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.28 +0.03 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.38 +0.04 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.87 +0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 +0.01 78 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 +0.01 78 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 0.00 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 +0.01 78 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.01 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 78 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.01 78 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 +0.01 77 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 +0.01 77 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.02 78 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.02 79 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.02 77 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.02 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.02 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 +0.03 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 +0.02 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 +0.02 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 +0.02 77 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 +0.03 79 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 +0.02 78 0 0 0
TOTAL PUT 143 6,992 +143
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$ 67.55
30DEC25 45.00 C 0.00 0.00 0.00 22.55 -0.16 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.87 +0.16 82 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.56 -0.54 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.57 -0.15 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.66 -0.14 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.67 +0.05 38 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.10 -0.13 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.68 +0.08 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.07 -0.04 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.63 -0.12 0 0 0 0
30DEC25 62.50 C 5.15 5.15 5.15 5.13 -0.07 0 9 25 -9
30DEC25 65.00 C 2.81 2.93 2.81 2.84 -0.08 12 42 96 +11
30DEC25 67.50 C 1.10 1.15 1.07 1.11 -0.10 13 45 178 +30
30DEC25 70.00 C 0.28 0.28 0.28 0.28 -0.06 14 20 590 0
30DEC25 72.50 C 0.00 0.00 0.00 0.05 -0.02 14 0 80 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.65 -0.45 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.69 -0.03 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.66 -0.14 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.72 +0.05 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.25 -0.11 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.68 -0.20 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.25 -0.04 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.66 -0.15 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 5.52 -0.06 15 0 85 0
29JAN26 65.00 C 0.00 0.00 0.00 3.47 -0.07 15 0 135 0
29JAN26 67.50 C 1.96 1.96 1.91 1.89 -0.08 15 30 105 +15
29JAN26 70.00 C 0.00 0.00 0.00 0.90 -0.06 16 0 25 0
29JAN26 72.50 C 0.00 0.00 0.00 0.37 -0.05 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.14 +0.04 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.87 -0.06 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.80 -0.45 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.92 +0.15 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.32 -0.04 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.68 -0.25 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.44 -0.14 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.15 -0.01 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.91 -0.06 16 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.99 -0.07 16 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 2.46 -0.08 16 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.41 -0.07 17 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.74 -0.05 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.35 -0.03 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 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 22.59 -0.28 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.01 -0.04 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.14 +0.04 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.05 -0.03 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.81 -0.44 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.92 +0.07 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.64 -0.22 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.35 +0.42 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.78 -0.39 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.62 +0.29 20 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 6.45 -0.05 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.63 -0.06 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.13 -0.07 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 2.04 -0.06 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.26 -0.06 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.74 -0.04 18 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.41 -0.03 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.14 +0.04 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.05 -0.03 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.81 -0.44 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.92 -0.16 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.64 -0.22 17 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.35 +0.01 22 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.90 -0.27 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.98 +0.05 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.96 0.00 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.07 +0.01 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.67 +0.02 18 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.60 +0.03 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.76 -0.04 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.22 +0.03 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.78 +0.02 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.48 +0.02 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.14 +0.04 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.05 -0.03 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.11 -0.14 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.15 -0.09 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.64 -0.22 16 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.35 -0.12 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.07 -0.31 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.30 -0.13 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.56 +0.03 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.06 +0.17 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 4.80 +0.19 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.75 +0.19 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.82 +0.15 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.16 +0.17 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.64 +0.16 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.22 +0.13 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.90 +0.11 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.66 +0.10 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.48 +0.07 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 +0.05 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.05 -0.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.11 -0.15 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.49 +0.25 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.65 -0.35 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.35 -0.43 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.44 -0.05 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.81 +0.24 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.96 +0.01 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.81 +0.01 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.61 +0.03 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.57 +0.02 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.59 +0.03 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.86 +0.03 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.26 +0.03 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.79 +0.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.45 +0.07 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
TOTAL CALL 146 1,793 +47
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 0.00 0.00 0.00 0.02 -0.01 14 0 176 0
30DEC25 65.00 P 0.00 0.00 0.00 0.19 -0.04 14 0 102 0
30DEC25 67.50 P 1.13 1.13 1.01 0.97 -0.05 14 49 398 +31
30DEC25 70.00 P 2.69 2.69 2.69 2.69 -0.01 15 15 62 -15
30DEC25 72.50 P 0.00 0.00 0.00 4.95 -0.10 0 0 9 0
30DEC25 75.00 P 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.01 -0.19 31 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.45 +0.05 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.95 -0.11 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.45 -0.14 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.95 -0.55 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.45 -0.14 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.95 -0.14 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.45 -0.12 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 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 0.00 17 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 17 0
29JAN26 62.50 P 0.00 0.00 0.00 0.21 -0.02 16 0 30 0
29JAN26 65.00 P 0.81 0.81 0.81 0.68 -0.02 16 15 126 -15
29JAN26 67.50 P 0.00 0.00 0.00 1.64 -0.02 16 0 64 0
29JAN26 70.00 P 3.11 3.11 3.11 3.18 -0.01 17 15 15 +15
29JAN26 72.50 P 0.00 0.00 0.00 5.10 -0.13 16 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 7.45 -0.14 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.01 -0.19 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.45 -0.15 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.95 -0.11 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.73 -0.19 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.95 -0.55 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.12 +0.48 58 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.95 -0.16 0 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 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 0.00 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.46 -0.02 17 0 15 0
26FEB26 65.00 P 0.00 0.00 0.00 1.07 -0.02 17 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.08 -0.03 17 0 61 0
26FEB26 70.00 P 3.48 3.48 3.48 3.52 -0.03 17 15 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.33 -0.14 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.75 +0.16 21 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.01 -0.19 20 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.45 -0.15 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.95 -0.11 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.91 -0.01 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.95 -0.55 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.12 +0.48 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.95 -0.17 0 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 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 0.82 -0.02 18 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.54 -0.03 18 0 58 0
30MAR26 67.50 P 0.00 0.00 0.00 2.61 -0.03 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 3.96 -0.05 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 5.69 -0.05 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.95 +0.26 21 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 10.01 -0.25 18 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.45 -0.18 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.95 -0.11 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.91 -0.01 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.95 -0.55 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.12 +0.48 43 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.95 -0.17 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.45 -0.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 0.00 18 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.73 +0.04 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.27 +0.05 19 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.08 +0.07 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.05 +0.08 18 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 4.36 +0.09 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.93 +0.09 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.72 +0.02 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.70 0.00 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.04 +0.24 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.42 +0.45 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.34 -0.03 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.83 +0.05 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.25 +0.04 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.73 -0.07 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.85 -0.28 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.32 -0.41 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.52 +0.10 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.88 +0.13 20 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.40 +0.16 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.10 +0.19 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.01 +0.22 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.02 +0.24 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.32 +0.25 20 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 6.83 +0.25 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.53 +0.11 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.71 +0.23 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.75 +0.18 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.78 0.00 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.24 +0.20 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.91 -0.57 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.54 -0.26 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.87 -0.25 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.37 -0.20 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.16 +0.03 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.74 +0.05 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.50 +0.06 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.44 +0.06 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.45 +0.07 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.76 +0.08 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.24 +0.08 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.90 -0.18 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.03 +0.09 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.03 +0.08 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.09 +0.14 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.31 +0.24 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.42 -0.06 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.78 -0.02 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.97 -0.15 22 0 0 0
TOTAL PUT 109 1,768 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 611.00
05DEC25 490.00 C 0.00 0.00 0.00 121.34 -6.13 134 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 111.34 -6.14 123 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 101.35 -6.14 113 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 91.35 -6.14 102 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 81.35 -6.15 92 0 4 0
05DEC25 540.00 C 0.00 0.00 0.00 71.36 -6.14 81 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 61.37 -6.15 71 0 0 0
05DEC25 560.00 C 0.00 0.00 0.00 51.38 -6.15 61 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 41.12 -6.44 35 0 0 0
05DEC25 580.00 C 0.00 0.00 0.00 31.19 -7.18 33 0 0 0
05DEC25 590.00 C 20.87 20.87 20.45 21.42 -6.89 29 90 31 0
05DEC25 600.00 C 12.15 13.00 10.80 11.88 -5.97 23 607 94 +57
05DEC25 610.00 C 6.55 6.55 4.10 4.80 -4.91 23 2,013 1,673 +872
05DEC25 620.00 C 3.00 3.28 1.20 1.62 -2.52 26 4,525 4,813 +1,238
05DEC25 630.00 C 1.00 1.00 0.34 0.54 -1.11 30 893 2,141 -75
05DEC25 640.00 C 0.51 0.51 0.19 0.19 -0.52 33 160 4,171 -4
05DEC25 650.00 C 0.15 0.15 0.09 0.08 -0.25 37 2 926 +1
05DEC25 660.00 C 0.08 0.08 0.08 0.04 -0.12 41 60 298 -59
05DEC25 670.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 554 0
05DEC25 680.00 C 0.01 0.01 0.01 0.01 -0.05 48 200 294 +200
05DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 40 0
05DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 41 0
05DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
05DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
05DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 121.38 -6.09 0 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 111.39 -6.63 0 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 101.40 -6.65 32 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 91.41 -6.08 31 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 81.43 -6.07 31 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 71.46 -6.04 30 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 61.53 -5.99 29 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 51.65 -5.90 27 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 41.91 -5.78 26 0 0 0
12DEC25 580.00 C 0.00 0.00 0.00 32.45 -5.92 25 0 0 0
12DEC25 590.00 C 0.00 0.00 0.00 24.22 -4.60 26 0 0 0
12DEC25 600.00 C 14.25 14.25 14.25 15.23 -5.34 21 1 1 +1
12DEC25 610.00 C 10.10 10.10 8.20 8.80 -4.48 21 543 145 +141
12DEC25 620.00 C 6.80 6.80 4.45 4.94 -2.86 22 913 1,619 +708
12DEC25 630.00 C 3.60 3.70 2.32 2.44 -1.96 22 450 1,552 +173
12DEC25 640.00 C 1.89 1.89 1.17 1.25 -1.25 23 210 314 +90
12DEC25 650.00 C 0.56 0.56 0.56 0.56 -0.88 24 1 299 -1
12DEC25 660.00 C 0.53 0.56 0.45 0.26 -0.58 25 43 146 +30
12DEC25 670.00 C 0.00 0.00 0.00 0.11 -0.40 25 0 96 0
12DEC25 680.00 C 0.00 0.00 0.00 0.05 -0.26 26 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.03 -0.16 28 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.11 28 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.01 -0.07 31 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 336.64 -6.60 0 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 331.66 -5.97 80 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 326.67 -6.02 76 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 321.68 -5.97 69 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 316.69 -6.03 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 311.70 -6.03 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 301.01 -7.00 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 291.03 -7.02 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 281.05 -6.75 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 271.75 -6.24 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 261.10 -11.91 0 0 975 0
30DEC25 360.00 C 250.90 250.90 250.90 251.15 -6.72 0 1 1,322 0
30DEC25 370.00 C 241.71 241.71 241.71 241.26 -6.69 0 30 2,044 -30
30DEC25 380.00 C 0.00 0.00 0.00 231.87 -6.21 0 0 3,661 0
30DEC25 390.00 C 0.00 0.00 0.00 222.57 -5.53 78 0 1,959 0
30DEC25 400.00 C 212.00 212.39 212.00 211.29 -6.02 0 5 4,673 -1
30DEC25 410.00 C 0.00 0.00 0.00 201.31 -6.99 0 0 370 0
30DEC25 420.00 C 194.81 195.31 190.68 192.24 -5.78 59 490 1,656 -100
30DEC25 430.00 C 182.00 182.00 182.00 181.37 -6.81 0 2 1,858 -2
30DEC25 440.00 C 171.00 171.00 171.00 171.46 -6.99 0 3 589 0
30DEC25 450.00 C 161.82 162.00 161.47 161.50 -6.59 0 35 1,125 +1
30DEC25 460.00 C 155.00 155.00 155.00 151.61 -11.25 0 2 3,438 0
30DEC25 470.00 C 0.00 0.00 0.00 141.61 -7.32 0 0 1,501 0
30DEC25 480.00 C 0.00 0.00 0.00 131.59 -6.53 0 0 2,358 0
30DEC25 490.00 C 0.00 0.00 0.00 121.38 -7.00 0 0 7,322 0
30DEC25 500.00 C 0.00 0.00 0.00 111.50 -7.62 0 0 10,230 0
30DEC25 510.00 C 0.00 0.00 0.00 102.21 -5.87 22 0 14,699 0
30DEC25 520.00 C 0.00 0.00 0.00 92.25 -6.47 22 0 8,858 0
30DEC25 530.00 C 0.00 0.00 0.00 82.33 -6.06 22 0 9,030 0
30DEC25 540.00 C 72.00 72.00 72.00 71.46 -9.43 0 5 8,677 -5
30DEC25 550.00 C 61.50 61.50 61.50 64.61 -4.17 30 14 12,036 -6
30DEC25 560.00 C 0.00 0.00 0.00 53.20 -6.01 21 0 7,546 0
30DEC25 570.00 C 0.00 0.00 0.00 44.02 -5.91 21 0 28,527 0
30DEC25 580.00 C 37.80 38.30 33.67 36.43 -5.27 23 28 19,726 -15
30DEC25 590.00 C 28.70 28.70 26.50 26.61 -6.23 18 42 2,271 -5
30DEC25 600.00 C 22.00 22.00 19.50 20.61 -4.86 20 58 44,645 0
30DEC25 610.00 C 17.98 17.98 13.60 14.50 -4.86 20 1,362 6,871 +377
30DEC25 620.00 C 11.86 11.86 9.40 10.10 -3.30 20 961 30,273 -22
30DEC25 630.00 C 8.80 8.80 6.37 6.85 -2.62 20 1,189 20,029 +736
30DEC25 640.00 C 5.50 5.50 4.39 4.68 -1.82 21 727 19,415 +14
30DEC25 650.00 C 3.78 3.79 2.91 3.12 -1.13 21 1,615 30,182 -899
30DEC25 660.00 C 2.63 2.63 2.10 2.08 -0.81 22 1,747 40,076 +1,098
30DEC25 670.00 C 1.90 1.90 1.60 1.33 -0.52 22 81 18,508 +9
30DEC25 680.00 C 1.41 1.41 1.20 0.85 -0.31 23 239 29,230 -152
30DEC25 690.00 C 1.00 1.10 0.95 0.54 -0.18 23 3,245 24,277 -381
30DEC25 700.00 C 0.80 0.81 0.73 0.34 -0.10 24 135 29,796 -55
30DEC25 710.00 C 0.70 0.70 0.65 0.21 -0.06 24 298 4,958 -258
30DEC25 720.00 C 0.50 0.50 0.50 0.13 -0.03 24 100 2,490 -100
30DEC25 730.00 C 0.38 0.40 0.38 0.09 -0.01 25 50 2,557 0
30DEC25 740.00 C 0.00 0.00 0.00 0.06 0.00 26 0 6,364 0
30DEC25 750.00 C 0.17 0.27 0.17 0.04 0.00 26 420 6,115 -10
30DEC25 760.00 C 0.00 0.00 0.00 0.03 0.00 27 0 2,712 0
30DEC25 770.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2,842 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 27 0 447 0
30DEC25 790.00 C 0.16 0.16 0.16 0.01 0.00 29 2 6,305 0
30DEC25 800.00 C 0.20 0.20 0.20 0.01 0.00 30 1 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 31 0 653 0
30DEC25 820.00 C 0.10 0.10 0.10 0.01 0.00 33 10 6,639 0
29JAN26 450.00 C 162.83 162.83 162.83 162.83 -7.24 0 1 69 +1
29JAN26 460.00 C 0.00 0.00 0.00 153.09 -9.77 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 143.19 -5.93 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 133.36 -5.91 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 123.59 -5.89 24 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 113.83 -5.90 24 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 104.09 -5.92 24 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 94.46 -5.88 24 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 84.98 -5.81 23 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 75.70 -5.73 23 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 66.68 -5.63 23 0 0 0
29JAN26 560.00 C 58.23 58.23 58.23 58.44 -5.06 23 30 382 +30
29JAN26 570.00 C 0.00 0.00 0.00 49.32 -6.07 21 0 924 0
29JAN26 580.00 C 0.00 0.00 0.00 42.37 -4.85 22 0 99 0
29JAN26 590.00 C 0.00 0.00 0.00 34.82 -4.77 21 0 107 0
29JAN26 600.00 C 30.00 30.00 27.40 28.00 -4.74 21 76 3,190 +72
29JAN26 610.00 C 24.80 24.80 22.05 22.05 -3.95 20 87 978 +73
29JAN26 620.00 C 20.69 20.69 17.50 17.53 -3.76 21 318 1,994 +155
29JAN26 630.00 C 15.91 16.12 13.77 14.16 -3.04 21 440 2,513 +366
29JAN26 640.00 C 12.54 12.95 11.00 11.33 -2.08 22 78 6,985 +2
29JAN26 650.00 C 8.76 9.05 8.40 8.75 -1.99 22 226 8,461 +27
29JAN26 660.00 C 7.60 7.60 6.70 6.76 -1.61 22 123 6,229 -50
29JAN26 670.00 C 5.85 6.20 5.20 5.15 -1.25 22 203 4,019 +97
29JAN26 680.00 C 4.32 4.48 4.15 3.90 -0.96 23 162 2,913 -11
29JAN26 690.00 C 3.40 3.60 3.36 2.93 -0.72 23 52 1,060 +6
29JAN26 700.00 C 2.84 2.90 2.71 2.20 -0.53 23 152 16,993 +49
29JAN26 710.00 C 2.25 2.25 2.18 1.64 -0.38 23 9 656 0
29JAN26 720.00 C 1.91 1.92 1.75 1.22 -0.27 24 78 4,426 +78
29JAN26 730.00 C 1.75 1.75 1.70 0.91 -0.18 24 60 3,275 -10
29JAN26 740.00 C 1.50 1.50 1.50 0.67 -0.13 24 10 3,660 0
29JAN26 750.00 C 1.10 1.28 1.10 0.50 -0.08 24 15 4,004 -10
29JAN26 760.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 900 0
29JAN26 770.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 3,034 0
29JAN26 780.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 1,618 0
29JAN26 790.00 C 0.00 0.00 0.00 0.15 0.00 25 0 567 0
29JAN26 800.00 C 0.70 0.73 0.66 0.12 +0.01 26 19 1,352 +13
29JAN26 810.00 C 0.00 0.00 0.00 0.08 0.00 26 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 0.06 0.00 26 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.05 0.00 26 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.04 0.00 27 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.03 0.00 27 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.02 0.00 27 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JAN26 900.00 C 0.26 0.26 0.26 0.01 0.00 29 1 668 -1
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,545 0
26FEB26 490.00 C 0.00 0.00 0.00 125.70 -5.95 26 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 115.48 -6.54 23 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 105.96 -5.47 23 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 96.61 -5.30 23 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 87.48 -5.11 22 0 10 0
26FEB26 540.00 C 0.00 0.00 0.00 78.61 -4.91 22 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 70.06 -4.71 22 0 124 0
26FEB26 560.00 C 0.00 0.00 0.00 61.89 -4.52 22 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 54.16 -4.33 22 0 100 0
26FEB26 580.00 C 47.00 50.00 46.30 48.32 -2.76 23 113 216 +101
26FEB26 590.00 C 0.00 0.00 0.00 40.10 -4.12 22 0 100 0
26FEB26 600.00 C 0.00 0.00 0.00 34.02 -3.53 22 0 465 0
26FEB26 610.00 C 31.18 31.18 28.13 28.40 -3.43 21 91 768 +83
26FEB26 620.00 C 24.50 24.50 23.40 23.40 -4.05 21 35 1,323 +33
26FEB26 630.00 C 19.71 20.00 19.33 19.40 -3.36 21 73 913 +70
26FEB26 640.00 C 16.84 16.84 16.23 16.41 -2.57 22 5 1,348 +4
26FEB26 650.00 C 14.03 14.10 13.20 13.60 -2.35 22 54 391 +52
26FEB26 660.00 C 11.52 11.52 11.38 11.19 -1.85 22 61 3,489 +61
26FEB26 670.00 C 10.21 10.21 9.22 9.37 -1.18 23 105 623 +45
26FEB26 680.00 C 7.65 8.00 7.59 7.66 -0.82 23 610 1,143 +588
26FEB26 690.00 C 6.27 6.68 6.27 6.24 -0.53 23 411 2,282 +373
26FEB26 700.00 C 5.27 5.55 5.22 5.08 -0.29 24 319 3,030 +319
26FEB26 710.00 C 4.51 4.51 4.51 4.12 -0.11 24 45 15,972 0
26FEB26 720.00 C 3.83 3.83 3.83 3.35 +0.04 24 45 1,016 +45
26FEB26 730.00 C 3.50 3.50 3.50 2.72 +0.14 24 50 721 +50
26FEB26 740.00 C 0.00 0.00 0.00 2.21 +0.21 24 0 1,056 0
26FEB26 750.00 C 2.13 2.13 2.13 1.79 +0.25 25 1 2,802 +1
26FEB26 760.00 C 0.00 0.00 0.00 1.41 +0.23 25 0 513 0
26FEB26 770.00 C 1.90 1.90 1.90 1.15 +0.27 25 10 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.94 +0.25 25 0 419 0
26FEB26 790.00 C 0.00 0.00 0.00 0.76 +0.25 26 0 424 0
26FEB26 800.00 C 1.47 1.47 1.47 0.62 +0.24 26 503 2,026 +500
26FEB26 810.00 C 0.00 0.00 0.00 0.51 +0.22 26 0 310 0
26FEB26 820.00 C 0.00 0.00 0.00 0.42 +0.20 26 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.35 +0.19 27 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.28 +0.16 27 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.24 +0.15 27 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.20 +0.13 27 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.16 +0.11 27 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.14 +0.10 28 0 35 0
26FEB26 890.00 C 0.60 0.61 0.60 0.12 +0.09 28 10 22 +10
26FEB26 900.00 C 0.00 0.00 0.00 0.10 +0.08 28 0 26 0
26FEB26 910.00 C 0.00 0.00 0.00 0.08 +0.07 28 0 41 0
26FEB26 920.00 C 0.45 0.45 0.45 0.07 +0.06 29 100 523 +45
30MAR26 320.00 C 0.00 0.00 0.00 296.59 -3.72 64 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 284.45 -5.99 41 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 274.55 -5.99 39 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 264.69 -8.32 38 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 254.79 -5.99 36 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 244.98 -5.99 37 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 235.14 -5.99 36 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 225.32 -5.98 35 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 215.50 -5.99 34 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 205.72 -5.97 33 0 67 0
30MAR26 420.00 C 201.95 201.95 201.95 196.45 -5.50 36 3 856 +3
30MAR26 430.00 C 0.00 0.00 0.00 186.24 -5.97 32 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 176.58 -5.96 32 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 166.91 -5.96 31 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 157.25 -5.95 30 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 143.74 -9.80 0 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 138.05 -5.91 28 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 128.64 -5.88 27 0 921 0
30MAR26 500.00 C 0.00 0.00 0.00 119.32 -5.82 27 0 4,225 0
30MAR26 510.00 C 0.00 0.00 0.00 109.13 -5.88 24 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 103.27 -5.96 28 0 557 0
30MAR26 530.00 C 0.00 0.00 0.00 91.64 -5.69 24 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 85.83 -5.71 27 0 2,814 0
30MAR26 550.00 C 0.00 0.00 0.00 75.35 -5.38 24 0 3,090 0
30MAR26 560.00 C 67.38 68.00 67.38 67.73 -5.20 24 61 6,666 +30
30MAR26 570.00 C 0.00 0.00 0.00 60.52 -4.97 24 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 53.74 -4.72 23 2,500 10,173 -859
30MAR26 590.00 C 0.00 0.00 0.00 47.12 -4.74 23 0 846 0
30MAR26 600.00 C 43.00 43.00 40.60 41.61 -3.39 23 13 3,167 +3
30MAR26 610.00 C 35.70 36.88 35.45 36.06 -3.34 23 89 2,837 +60
30MAR26 620.00 C 31.17 31.78 30.80 31.13 -3.92 23 124 1,724 +120
30MAR26 630.00 C 28.00 28.00 26.67 27.11 -3.43 23 133 3,483 +37
30MAR26 640.00 C 24.00 24.04 23.54 23.82 -3.18 24 120 5,052 -60
30MAR26 650.00 C 20.49 20.55 20.38 20.47 -2.70 24 4 8,936 +4
30MAR26 660.00 C 17.55 17.62 17.55 17.62 -2.53 24 31 6,070 -9
30MAR26 670.00 C 15.18 15.18 15.18 15.32 -2.22 24 45 8,971 -45
30MAR26 680.00 C 14.35 14.35 13.13 13.08 -2.15 24 70 7,471 -47
30MAR26 690.00 C 11.56 11.56 11.56 11.14 -2.12 24 45 2,750 +45
30MAR26 700.00 C 10.70 10.70 9.80 9.47 -1.91 25 35 8,249 -10
30MAR26 710.00 C 8.73 8.73 8.73 8.03 -1.79 25 4 1,425 0
30MAR26 720.00 C 7.60 7.60 7.60 6.80 -1.63 25 5 2,395 0
30MAR26 730.00 C 6.50 6.50 6.50 5.74 -1.50 25 1 3,651 -1
30MAR26 740.00 C 5.92 5.92 5.92 4.85 -1.36 25 45 1,760 0
30MAR26 750.00 C 5.71 5.71 5.71 4.09 -1.23 25 75 2,787 0
30MAR26 760.00 C 0.00 0.00 0.00 3.35 -1.08 25 0 1,176 0
30MAR26 770.00 C 0.00 0.00 0.00 2.90 -1.01 25 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.37 -0.88 25 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.06 -0.73 26 0 6,532 0
30MAR26 800.00 C 3.00 3.00 3.00 1.73 -0.74 26 1 1,279 -1
30MAR26 810.00 C 0.00 0.00 0.00 1.41 -0.65 26 0 2,199 0
30MAR26 820.00 C 0.00 0.00 0.00 1.23 -0.54 26 0 6,032 0
30MAR26 830.00 C 0.00 0.00 0.00 1.00 -0.52 26 0 1,634 0
30MAR26 840.00 C 2.23 2.23 2.23 0.84 -0.47 26 2 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.71 -0.42 26 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.60 -0.41 27 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.51 -0.34 27 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.43 -0.30 27 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.36 -0.28 27 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.31 -0.24 27 0 47 0
30MAR26 910.00 C 0.00 0.00 0.00 0.26 -0.22 27 0 14 0
30MAR26 920.00 C 1.10 1.16 1.10 0.22 -0.21 27 30 809 +30
29JUN26 380.00 C 0.00 0.00 0.00 235.55 -8.18 0 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 228.06 -6.00 35 0 218 0
29JUN26 400.00 C 218.00 218.00 218.00 218.14 -6.29 33 1 59 +1
29JUN26 410.00 C 0.00 0.00 0.00 208.84 -6.36 33 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 199.28 -5.99 32 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 189.77 -7.45 31 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 180.31 -5.97 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 170.93 -5.95 30 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 161.56 -5.96 29 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 152.51 -5.90 29 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 143.52 -5.84 28 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 134.71 -5.77 28 0 67 0
29JUN26 500.00 C 125.29 126.34 125.29 127.75 -4.85 29 90 590 0
29JUN26 510.00 C 0.00 0.00 0.00 115.78 -7.50 25 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 110.87 -4.58 28 0 3,968 0
29JUN26 530.00 C 0.00 0.00 0.00 99.97 -7.31 25 0 597 0
29JUN26 540.00 C 0.00 0.00 0.00 92.39 -4.23 25 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 85.37 -3.96 25 0 200 0
29JUN26 560.00 C 80.00 80.00 80.00 78.45 -4.05 25 2 266 0
29JUN26 570.00 C 0.00 0.00 0.00 72.09 -3.79 25 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 65.90 -3.91 25 0 582 0
29JUN26 590.00 C 0.00 0.00 0.00 60.23 -3.62 25 0 3,514 0
29JUN26 600.00 C 55.00 55.00 54.20 55.71 -3.85 25 23 3,421 +5
29JUN26 610.00 C 50.73 50.73 50.00 50.39 -3.97 25 3 582 +3
29JUN26 620.00 C 47.40 47.40 44.94 45.69 -3.38 25 107 2,265 +107
29JUN26 630.00 C 40.80 40.80 40.50 40.50 -4.05 25 10 784 +3
29JUN26 640.00 C 39.60 39.60 36.75 36.74 -3.66 25 6 3,430 0
29JUN26 650.00 C 33.26 33.88 33.26 33.63 -3.06 25 30 1,520 +30
29JUN26 660.00 C 32.00 32.00 30.00 30.13 -2.99 25 5 8,906 +5
29JUN26 670.00 C 0.00 0.00 0.00 26.90 -3.20 25 0 1,567 0
29JUN26 680.00 C 25.10 25.10 25.10 23.78 -3.52 25 22 6,840 -2
29JUN26 690.00 C 23.53 23.53 22.71 21.24 -3.19 25 6 289 -4
29JUN26 700.00 C 21.70 21.70 20.00 18.70 -3.31 25 11 3,535 -1
29JUN26 710.00 C 0.00 0.00 0.00 16.53 -3.07 25 0 279 0
29JUN26 720.00 C 0.00 0.00 0.00 14.59 -2.91 25 0 294 0
29JUN26 730.00 C 15.32 15.32 15.10 12.65 -3.03 25 6 1,181 -6
29JUN26 740.00 C 13.68 13.68 13.68 11.19 -2.67 24 2 201 +2
29JUN26 750.00 C 12.50 12.50 12.50 9.76 -2.59 24 5 117 -5
29JUN26 760.00 C 11.58 11.58 11.50 8.43 -2.59 24 7 652 -1
29JUN26 770.00 C 0.00 0.00 0.00 7.40 -2.29 24 0 851 0
29JUN26 780.00 C 0.00 0.00 0.00 6.19 -2.16 24 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 5.49 -2.17 24 0 109 0
29JUN26 800.00 C 8.60 8.60 8.00 4.78 -1.94 24 4 20,539 0
29JUN26 810.00 C 0.00 0.00 0.00 3.95 -1.79 24 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.39 -1.72 24 0 35 0
29JUN26 830.00 C 0.00 0.00 0.00 2.93 -1.56 24 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.47 -1.42 24 0 30 0
29JUN26 850.00 C 5.50 5.50 5.50 2.11 -1.47 24 2 60 +2
29JUN26 860.00 C 0.00 0.00 0.00 1.81 -1.25 24 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 1.51 -1.14 24 0 7 0
29JUN26 880.00 C 4.33 4.33 4.33 1.28 -1.05 24 1 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.09 -0.98 24 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.91 -0.90 24 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 0.76 -0.78 24 0 4 0
29JUN26 920.00 C 0.00 0.00 0.00 0.65 -0.77 24 0 154 0
29SEP26 470.00 C 0.00 0.00 0.00 158.34 -6.37 29 0 46 0
29SEP26 480.00 C 150.00 150.00 150.00 149.75 -5.94 28 1 61 +1
29SEP26 490.00 C 0.00 0.00 0.00 141.47 -5.88 28 0 6 0
29SEP26 500.00 C 136.00 136.00 136.00 133.40 -5.85 27 5 37 -5
29SEP26 510.00 C 0.00 0.00 0.00 125.57 -5.72 27 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 116.08 -8.99 25 0 484 0
29SEP26 530.00 C 0.00 0.00 0.00 108.96 -5.58 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 102.23 -5.49 25 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 95.50 -5.40 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 89.39 -4.95 25 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 83.37 -4.85 25 0 8 0
29SEP26 580.00 C 78.00 78.00 78.00 77.51 -4.58 25 19 89 0
29SEP26 590.00 C 0.00 0.00 0.00 72.61 -3.84 26 0 31 0
29SEP26 600.00 C 68.87 68.87 67.00 67.66 -4.09 26 35 1,284 +35
29SEP26 610.00 C 62.61 62.61 61.90 63.25 -3.34 26 15 633 +15
29SEP26 620.00 C 57.80 57.80 57.80 58.65 -3.11 26 1 348 +1
29SEP26 630.00 C 53.47 53.88 53.47 53.80 -2.78 26 26 243 +16
29SEP26 640.00 C 50.19 50.19 50.19 50.14 -2.49 26 2 486 0
29SEP26 650.00 C 0.00 0.00 0.00 46.57 -2.91 26 0 4,195 0
29SEP26 660.00 C 43.60 43.60 42.80 42.80 -3.10 26 4 1,209 +3
29SEP26 670.00 C 39.60 39.60 39.60 39.60 -2.94 26 2 1,671 0
29SEP26 680.00 C 36.41 36.41 36.41 36.60 -2.83 26 42 641 +42
29SEP26 690.00 C 33.70 33.70 33.70 33.63 -2.87 26 1 49 0
29SEP26 700.00 C 30.88 31.52 30.88 30.74 -3.18 26 14 358 -8
29SEP26 710.00 C 0.00 0.00 0.00 28.40 -3.02 26 0 137 0
29SEP26 720.00 C 27.00 27.00 27.00 26.05 -3.04 26 5 606 0
29SEP26 730.00 C 0.00 0.00 0.00 23.71 -3.14 26 0 150 0
29SEP26 740.00 C 23.50 23.50 23.50 21.79 -3.13 26 1 521 0
29SEP26 750.00 C 0.00 0.00 0.00 20.02 -3.13 26 0 716 0
29SEP26 760.00 C 19.91 19.91 19.91 18.25 -3.28 26 1 330 0
29SEP26 770.00 C 18.00 18.00 18.00 16.53 -3.53 26 1 28 +1
29SEP26 780.00 C 0.00 0.00 0.00 15.23 -3.43 26 0 1,139 0
29SEP26 790.00 C 0.00 0.00 0.00 13.94 -3.45 26 0 31 0
29SEP26 800.00 C 15.81 15.81 15.00 12.65 -3.67 26 4 72 +2
29SEP26 810.00 C 0.00 0.00 0.00 11.45 -3.71 26 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 10.54 -3.63 26 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 9.62 -3.98 26 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 8.45 -4.14 26 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 7.84 -3.80 26 0 529 0
29SEP26 860.00 C 0.00 0.00 0.00 7.22 -3.98 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.40 -4.12 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.80 -4.04 26 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 5.19 -3.97 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.76 -3.82 26 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 4.36 -3.78 26 0 179 0
29SEP26 920.00 C 7.00 7.00 7.00 3.96 -3.73 26 10 209 +10
30DEC26 490.00 C 149.00 149.00 149.00 150.12 -5.41 28 1 11 +1
30DEC26 500.00 C 144.59 144.79 140.93 141.69 -8.03 27 92 100 +92
30DEC26 510.00 C 135.78 135.78 135.78 129.05 -11.10 24 30 30 +30
30DEC26 520.00 C 0.00 0.00 0.00 127.19 -5.56 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 120.13 -5.45 27 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 111.25 -6.14 25 0 8 0
30DEC26 550.00 C 0.00 0.00 0.00 105.13 -5.38 25 0 0 0
30DEC26 560.00 C 100.00 100.00 100.00 101.30 -3.53 26 5 5 +5
30DEC26 570.00 C 100.15 100.15 100.15 95.28 -4.87 26 1 2 +1
30DEC26 580.00 C 0.00 0.00 0.00 89.86 -3.96 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 84.02 -4.54 26 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 79.65 -4.37 26 0 30 0
30DEC26 610.00 C 0.00 0.00 0.00 75.48 -3.46 27 0 2 0
30DEC26 620.00 C 69.23 69.23 68.87 68.87 -5.14 26 187 312 +186
30DEC26 630.00 C 65.00 65.00 65.00 66.49 -3.11 27 46 76 +46
30DEC26 640.00 C 0.00 0.00 0.00 61.30 -2.99 26 0 0 0
30DEC26 650.00 C 57.53 57.53 57.53 57.45 -3.29 26 30 34 +30
30DEC26 660.00 C 0.00 0.00 0.00 53.82 -3.20 26 0 158 0
30DEC26 670.00 C 50.10 50.10 50.10 50.65 -2.86 26 1 2 +1
30DEC26 680.00 C 0.00 0.00 0.00 47.23 -2.73 26 0 2 0
30DEC26 690.00 C 0.00 0.00 0.00 44.14 -2.78 26 0 6 0
30DEC26 700.00 C 0.00 0.00 0.00 41.05 -2.74 26 0 10 0
30DEC26 710.00 C 0.00 0.00 0.00 37.96 -3.40 26 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 35.31 -3.55 26 0 19 0
30DEC26 730.00 C 34.15 34.15 34.15 32.88 -3.31 26 5 26 0
30DEC26 740.00 C 31.50 32.69 31.42 30.45 -3.89 26 38 57 +37
TOTAL CALL 32,793 876,925 +6,814
05DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
05DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
05DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
05DEC25 550.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
05DEC25 570.00 P 0.00 0.00 0.00 0.03 0.00 37 0 119 0
05DEC25 580.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 530 0
05DEC25 590.00 P 0.31 0.50 0.31 0.31 -0.03 29 170 1,173 +52
05DEC25 600.00 P 1.05 1.61 0.84 1.11 +0.10 26 1,387 1,888 +404
05DEC25 610.00 P 3.00 5.20 2.45 3.70 +0.91 23 1,677 11,691 +126
05DEC25 620.00 P 8.50 12.00 8.50 10.28 +3.58 24 56 8,580 +30
05DEC25 630.00 P 16.00 19.70 16.00 19.40 +5.27 29 165 697 -61
05DEC25 640.00 P 30.00 30.00 30.00 30.00 +6.38 48 2 29 -27
05DEC25 650.00 P 38.55 39.55 38.55 39.44 +5.21 51 69 30 -43
05DEC25 660.00 P 0.00 0.00 0.00 49.00 +5.92 0 0 12 -31
05DEC25 670.00 P 0.00 0.00 0.00 59.00 +5.97 0 0 0 0
05DEC25 680.00 P 68.76 70.00 68.76 69.00 +6.00 0 35 6 -24
05DEC25 690.00 P 0.00 0.00 0.00 79.00 +6.00 0 0 0 0
05DEC25 700.00 P 0.00 0.00 0.00 89.00 +6.00 0 0 0 0
05DEC25 710.00 P 0.00 0.00 0.00 99.00 +6.00 0 0 0 0
05DEC25 720.00 P 0.00 0.00 0.00 109.00 +6.00 0 0 0 0
05DEC25 730.00 P 0.00 0.00 0.00 119.00 +6.00 0 0 0 0
05DEC25 740.00 P 0.00 0.00 0.00 129.00 +6.00 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 38 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 0.02 +0.01 32 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.09 +0.07 29 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 0.21 +0.15 27 0 55 0
12DEC25 570.00 P 0.44 0.46 0.44 0.46 +0.26 26 11 58 +11
12DEC25 580.00 P 1.00 1.08 0.86 0.98 +0.43 25 95 207 +95
12DEC25 590.00 P 1.70 2.21 1.60 2.01 +0.66 23 424 539 +284
12DEC25 600.00 P 3.40 4.67 3.00 3.93 +1.14 22 541 413 +112
12DEC25 610.00 P 6.78 8.80 6.00 7.52 +2.00 21 515 5,385 +145
12DEC25 620.00 P 11.70 14.20 11.00 13.16 +3.26 21 271 533 +81
12DEC25 630.00 P 21.50 21.50 21.40 21.16 +4.48 22 7 124 +7
12DEC25 640.00 P 27.50 30.50 27.50 30.00 +4.22 24 4 4 +4
12DEC25 650.00 P 0.00 0.00 0.00 39.44 +5.21 25 0 0 0
12DEC25 660.00 P 0.00 0.00 0.00 49.05 +5.53 25 0 0 0
12DEC25 670.00 P 0.00 0.00 0.00 59.00 +5.78 0 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 69.00 +5.93 0 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 79.00 +5.99 0 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 89.00 +6.00 0 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 99.00 +6.00 0 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 109.00 +6.00 0 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 120.06 +7.06 67 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 130.06 +7.06 71 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 84 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 79 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 72 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 62 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,711 0
30DEC25 380.00 P 0.00 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 0.00 0.00 0.00 0.01 0.00 48 0 22,314 0
30DEC25 410.00 P 0.08 0.08 0.08 0.01 0.00 46 12 5,567 0
30DEC25 420.00 P 0.09 0.09 0.09 0.01 0.00 43 12 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12,003 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7,416 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 28 0 10,410 0
30DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42,023 0
30DEC25 500.00 P 0.20 0.20 0.20 0.01 0.00 24 76 115,254 -76
30DEC25 510.00 P 0.00 0.00 0.00 0.02 0.00 23 0 24,582 0
30DEC25 520.00 P 0.33 0.38 0.33 0.04 -0.01 22 67 22,424 -67
30DEC25 530.00 P 0.45 0.46 0.45 0.09 -0.02 22 21 14,903 +21
30DEC25 540.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 21,364 0
30DEC25 550.00 P 0.79 0.90 0.79 0.45 0.00 21 21 18,775 +3
30DEC25 560.00 P 1.12 1.35 1.12 0.93 +0.05 21 228 7,752 +205
30DEC25 570.00 P 1.80 2.13 1.80 1.73 +0.13 21 382 15,525 +17
30DEC25 580.00 P 2.67 3.46 2.67 2.95 +0.30 20 781 18,398 +307
30DEC25 590.00 P 4.46 5.41 4.24 5.00 +0.71 20 1,452 16,316 +197
30DEC25 600.00 P 7.10 8.63 6.74 7.88 +1.14 19 1,033 20,670 +65
30DEC25 610.00 P 10.35 12.96 10.35 12.20 +2.15 20 671 14,037 -127
30DEC25 620.00 P 15.44 18.88 15.42 17.60 +2.70 19 1,102 13,560 +157
30DEC25 630.00 P 22.00 25.84 21.69 25.16 +4.52 21 172 8,986 +150
30DEC25 640.00 P 29.50 33.50 29.50 32.24 +4.34 20 47 6,853 +16
30DEC25 650.00 P 41.70 41.70 41.70 42.08 +6.20 24 9 7,567 -9
30DEC25 660.00 P 0.00 0.00 0.00 50.05 +5.33 22 0 27,509 0
30DEC25 670.00 P 0.00 0.00 0.00 59.46 +5.63 22 0 8,103 0
30DEC25 680.00 P 65.80 66.20 65.80 69.14 +5.82 23 20 3,352 -20
30DEC25 690.00 P 0.00 0.00 0.00 79.01 +5.94 23 0 1,438 0
30DEC25 700.00 P 0.00 0.00 0.00 89.00 +6.00 0 0 2,239 0
30DEC25 710.00 P 0.00 0.00 0.00 99.00 +6.00 0 0 579 0
30DEC25 720.00 P 0.00 0.00 0.00 109.00 +6.00 0 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 120.06 +7.06 41 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 130.06 +7.06 44 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 140.06 +7.06 46 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 150.06 +7.06 49 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 160.06 +7.06 51 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 170.06 +7.06 53 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 180.06 +6.08 55 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 190.06 +7.06 57 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 200.06 +7.06 60 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 210.06 +7.06 62 0 60 0
29JAN26 450.00 P 0.32 0.32 0.32 0.03 +0.01 27 30 837 +30
29JAN26 460.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 259 0
29JAN26 490.00 P 0.76 0.76 0.76 0.21 +0.05 25 5 189 +5
29JAN26 500.00 P 1.00 1.00 1.00 0.37 +0.10 25 7 388 +7
29JAN26 510.00 P 0.00 0.00 0.00 0.59 +0.13 24 0 1,068 0
29JAN26 520.00 P 1.54 1.54 1.50 0.93 +0.19 24 10 649 0
29JAN26 530.00 P 1.80 1.80 1.80 1.42 +0.27 24 1 793 +1
29JAN26 540.00 P 2.35 2.61 2.30 2.11 +0.35 23 45 6,987 +10
29JAN26 550.00 P 3.41 3.60 3.25 3.08 +0.45 23 157 1,391 +145
29JAN26 560.00 P 4.17 4.80 4.17 4.38 +0.56 23 637 3,745 +483
29JAN26 570.00 P 6.30 6.32 5.90 5.99 +0.57 22 95 4,406 -7
29JAN26 580.00 P 7.53 8.68 7.53 7.87 +0.64 21 391 7,614 +345
29JAN26 590.00 P 10.19 11.55 10.19 10.88 +1.27 21 164 2,948 +35
29JAN26 600.00 P 13.09 15.06 13.09 14.30 +1.66 21 801 8,205 +483
29JAN26 610.00 P 17.75 20.00 17.23 18.90 +2.45 21 754 3,669 +634
29JAN26 620.00 P 24.57 24.80 24.00 24.17 +2.67 21 34 9,100 +1
29JAN26 630.00 P 0.00 0.00 0.00 30.38 +3.50 21 0 1,932 0
29JAN26 640.00 P 0.00 0.00 0.00 37.16 +3.76 21 1 3,156 +1
29JAN26 650.00 P 0.00 0.00 0.00 44.78 +3.94 21 0 3,492 0
29JAN26 660.00 P 0.00 0.00 0.00 54.06 +5.41 23 0 3,110 0
29JAN26 670.00 P 0.00 0.00 0.00 61.80 +4.88 22 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 70.99 +5.28 23 0 327 0
29JAN26 690.00 P 0.00 0.00 0.00 79.96 +5.51 23 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 89.46 +5.69 23 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 99.15 +5.82 23 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 109.02 +5.94 23 0 1,065 0
29JAN26 730.00 P 0.00 0.00 0.00 120.06 +7.06 31 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 130.06 +6.15 32 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 140.06 +6.15 34 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 150.06 +7.06 36 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 160.06 +6.15 38 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 170.06 +6.15 39 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 180.06 +6.08 41 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 190.06 +7.06 43 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 200.06 +6.15 44 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 210.06 +7.06 46 0 146 0
29JAN26 830.00 P 220.65 220.65 220.65 219.93 +6.93 46 92 150 0
29JAN26 840.00 P 0.00 0.00 0.00 230.04 +6.14 48 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 240.06 +6.15 50 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 249.00 +6.00 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 260.06 +7.06 53 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 270.05 +6.15 54 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 280.05 +6.15 55 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 290.05 +6.15 57 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 300.05 +6.15 58 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 310.05 +6.15 59 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 0.51 +0.31 23 0 46 0
26FEB26 500.00 P 1.70 1.82 1.70 0.82 +0.45 23 22 96 +7
26FEB26 510.00 P 0.00 0.00 0.00 1.23 +0.59 23 0 758 0
26FEB26 520.00 P 0.00 0.00 0.00 1.85 +0.78 23 0 328 0
26FEB26 530.00 P 3.59 3.67 3.59 2.69 +0.99 23 3 1,327 0
26FEB26 540.00 P 4.46 4.66 4.46 3.80 +1.19 23 9 962 +1
26FEB26 550.00 P 5.60 5.90 5.60 5.23 +1.38 22 53 1,562 +3
26FEB26 560.00 P 7.59 7.59 7.59 7.01 +1.53 22 10 1,340 +10
26FEB26 570.00 P 9.47 9.66 9.00 9.04 +1.47 22 45 1,887 +32
26FEB26 580.00 P 10.60 12.00 10.60 11.63 +1.47 22 67 2,212 +54
26FEB26 590.00 P 15.08 15.60 15.08 14.73 +1.37 21 40 1,148 +10
26FEB26 600.00 P 19.48 19.48 18.29 18.53 +1.79 21 213 3,962 +140
26FEB26 610.00 P 22.08 24.04 22.08 22.84 +2.03 21 1,175 2,465 +752
26FEB26 620.00 P 26.93 29.30 26.93 28.68 +2.91 21 176 2,179 +64
26FEB26 630.00 P 33.24 35.19 33.24 34.70 +3.45 22 70 1,015 0
26FEB26 640.00 P 0.00 0.00 0.00 41.23 +3.82 22 0 1,003 0
26FEB26 650.00 P 0.00 0.00 0.00 48.60 +3.99 22 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 56.36 +4.65 22 0 489 0
26FEB26 670.00 P 0.00 0.00 0.00 64.46 +5.00 23 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 72.97 +5.33 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 81.79 +5.66 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 90.83 +5.80 23 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 100.16 +5.97 24 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 109.63 +6.05 24 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 120.08 +6.85 27 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 130.06 +6.07 28 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 140.06 +6.15 30 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 150.06 +7.06 31 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 160.07 +6.16 32 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 170.06 +6.15 34 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 180.06 +6.08 35 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 190.06 +6.15 36 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 201.54 +7.63 42 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 210.06 +7.06 39 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 220.06 +7.06 40 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 230.04 +6.14 42 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 240.06 +6.15 43 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 250.06 +6.15 44 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 260.06 +7.06 45 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 270.05 +6.15 46 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 280.05 +6.15 48 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 290.05 +6.15 49 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 300.05 +6.15 50 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 310.05 +6.15 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,710 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 1,009 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 25 0 334 0
30MAR26 400.00 P 1.00 1.00 1.00 0.03 0.00 25 4 1,278 -4
30MAR26 410.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 808 0
30MAR26 420.00 P 1.19 1.19 1.19 0.07 -0.01 25 30 2,162 +30
30MAR26 430.00 P 1.20 1.20 1.20 0.13 -0.01 25 10 4,510 +10
30MAR26 440.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.33 0.00 25 0 2,031 0
30MAR26 460.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 2,939 0
30MAR26 470.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 1,677 0
30MAR26 480.00 P 2.65 2.65 2.65 1.14 +0.07 24 30 1,672 0
30MAR26 490.00 P 3.06 3.06 3.06 1.60 +0.12 24 11 3,627 +11
30MAR26 500.00 P 3.69 3.69 3.69 2.25 +0.09 24 1 9,654 -1
30MAR26 510.00 P 4.40 4.40 4.40 3.11 +0.18 24 2 7,295 +2
30MAR26 520.00 P 5.32 5.46 5.32 4.16 +0.30 24 12 3,103 +12
30MAR26 530.00 P 6.64 6.64 6.29 5.49 +0.34 24 55 5,350 +35
30MAR26 540.00 P 7.90 7.92 7.79 7.19 +0.54 24 59 6,390 +46
30MAR26 550.00 P 9.75 9.80 9.75 9.16 +0.71 24 3 7,393 +3
30MAR26 560.00 P 11.40 12.00 11.40 11.40 +0.69 24 34 7,519 +11
30MAR26 570.00 P 14.12 14.30 14.12 13.89 +0.87 23 48 7,820 +45
30MAR26 580.00 P 17.18 17.33 16.80 16.80 +1.13 23 10 11,176 +8
30MAR26 590.00 P 20.81 21.00 20.10 20.63 +1.76 23 159 2,967 +85
30MAR26 600.00 P 23.00 25.30 23.00 24.74 +2.18 23 527 6,357 +285
30MAR26 610.00 P 28.00 29.60 27.77 29.15 +2.21 23 707 9,393 +514
30MAR26 620.00 P 35.25 35.25 34.81 34.81 +3.07 23 31 3,408 -30
30MAR26 630.00 P 41.30 41.32 40.31 40.17 +2.23 23 205 2,658 +13
30MAR26 640.00 P 0.00 0.00 0.00 46.66 +3.41 23 0 1,281 0
30MAR26 650.00 P 54.20 54.20 54.20 53.80 +4.01 24 27 14,725 0
30MAR26 660.00 P 0.00 0.00 0.00 60.99 +3.83 24 0 4,355 0
30MAR26 670.00 P 0.00 0.00 0.00 68.65 +3.84 24 2,500 6,877 -46
30MAR26 680.00 P 0.00 0.00 0.00 76.56 +3.91 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 84.89 +4.25 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 93.41 +4.34 24 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 102.26 +4.62 24 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 111.28 +4.76 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 121.36 +5.79 26 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 130.67 +5.48 26 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 140.18 +5.66 27 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 150.06 +5.91 28 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 160.07 +6.10 29 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 170.06 +6.15 30 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 180.06 +6.08 31 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 190.06 +6.15 33 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 201.54 +7.63 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 210.06 +6.15 35 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 221.60 +7.69 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 230.04 +6.14 37 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 240.06 +6.10 38 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 251.53 +7.62 43 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 261.53 +7.63 44 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 270.05 +6.15 41 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 280.05 +6.15 42 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 290.05 +6.15 43 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 300.05 +6.15 44 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 310.05 +6.15 45 0 0 0
29JUN26 380.00 P 1.80 1.88 1.80 0.18 +0.11 25 38 1,954 +38
29JUN26 390.00 P 0.00 0.00 0.00 0.28 +0.17 25 0 511 0
29JUN26 400.00 P 2.21 2.21 2.21 0.41 +0.24 25 10 1,306 +10
29JUN26 410.00 P 0.00 0.00 0.00 0.60 +0.32 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.85 +0.41 25 0 340 0
29JUN26 430.00 P 0.00 0.00 0.00 1.17 +0.50 25 0 597 0
29JUN26 440.00 P 0.00 0.00 0.00 1.60 +0.65 25 0 1,669 0
29JUN26 450.00 P 0.00 0.00 0.00 2.15 +0.78 25 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 2.80 +0.91 25 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.68 +1.11 25 0 203 0
29JUN26 480.00 P 5.40 6.09 5.40 4.63 +1.18 25 13 3,575 +1
29JUN26 490.00 P 0.00 0.00 0.00 5.92 +1.33 25 0 2,198 0
29JUN26 500.00 P 9.34 9.34 9.08 7.49 +1.49 25 2 3,657 0
29JUN26 510.00 P 0.00 0.00 0.00 9.34 +1.81 25 0 1,992 0
29JUN26 520.00 P 0.00 0.00 0.00 11.24 +1.76 25 0 4,832 0
29JUN26 530.00 P 14.10 14.43 14.10 13.69 +2.07 25 23 2,356 0
29JUN26 540.00 P 0.00 0.00 0.00 16.16 +1.98 25 0 2,751 0
29JUN26 550.00 P 0.00 0.00 0.00 18.97 +1.97 25 0 4,133 0
29JUN26 560.00 P 0.00 0.00 0.00 21.83 +1.56 25 0 6,224 0
29JUN26 570.00 P 25.32 25.33 25.32 25.11 +1.36 25 3 3,792 +3
29JUN26 580.00 P 29.18 29.18 29.18 28.85 +1.60 25 3 2,223 +3
29JUN26 590.00 P 32.80 32.80 32.80 32.80 +1.64 24 1 1,992 0
29JUN26 600.00 P 37.00 38.00 37.00 37.03 +1.87 24 609 3,407 +603
29JUN26 610.00 P 42.50 42.60 42.10 42.10 +2.12 24 905 2,114 +791
29JUN26 620.00 P 48.31 48.31 48.30 47.58 +2.35 24 100 1,185 +68
29JUN26 630.00 P 0.00 0.00 0.00 53.27 +2.09 24 0 1,316 0
29JUN26 640.00 P 60.00 60.00 60.00 59.43 +2.28 24 1 2,154 +1
29JUN26 650.00 P 65.59 65.59 65.59 65.85 +3.47 25 35 1,251 0
29JUN26 660.00 P 0.00 0.00 0.00 72.41 +3.53 25 0 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 79.22 +2.70 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 86.21 +2.75 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 93.68 +3.04 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 101.21 +2.97 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 109.10 +3.22 24 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 119.74 +5.89 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 128.05 +4.69 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 136.58 +4.80 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 145.30 +4.94 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 154.10 +5.03 27 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 163.00 +5.12 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 171.99 +5.18 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 181.17 +5.29 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 190.59 +5.48 27 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 201.54 +6.99 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 210.06 +5.88 28 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 221.60 +7.64 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 230.05 +6.15 30 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 240.06 +6.10 31 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 251.53 +7.62 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 261.53 +7.63 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 270.05 +6.15 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 280.05 +6.15 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 290.05 +6.15 35 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 300.05 +6.15 35 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 310.05 +6.15 36 0 0 0
29SEP26 470.00 P 9.50 9.50 9.50 7.51 -0.33 26 4 2,305 +4
29SEP26 480.00 P 0.00 0.00 0.00 9.00 -0.24 26 0 1,695 0
29SEP26 490.00 P 0.00 0.00 0.00 10.88 -0.18 26 0 1,425 0
29SEP26 500.00 P 13.84 13.90 13.84 12.78 -0.12 26 2 2,767 +2
29SEP26 510.00 P 16.07 16.07 15.92 15.18 +0.09 26 61 586 +30
29SEP26 520.00 P 18.56 18.56 18.25 17.67 +0.53 26 13 1,456 +13
29SEP26 530.00 P 20.98 20.98 20.56 20.25 +0.85 26 13 309 +13
29SEP26 540.00 P 23.25 23.25 23.25 23.11 +0.67 26 45 490 -45
29SEP26 550.00 P 26.10 26.10 26.10 26.22 +1.25 26 5 1,414 +5
29SEP26 560.00 P 29.24 29.24 29.24 29.20 +1.27 25 45 962 0
29SEP26 570.00 P 0.00 0.00 0.00 33.12 +1.69 25 0 353 0
29SEP26 580.00 P 0.00 0.00 0.00 37.10 +1.11 25 0 854 0
29SEP26 590.00 P 42.30 42.30 42.00 41.26 +1.29 25 3 410 +3
29SEP26 600.00 P 45.50 46.50 45.50 46.15 +2.19 25 46 8,463 0
29SEP26 610.00 P 52.00 52.00 50.86 50.81 +2.00 25 513 861 +315
29SEP26 620.00 P 55.57 55.57 55.15 56.27 +2.33 25 41 322 -30
29SEP26 630.00 P 61.11 62.40 61.11 62.06 +2.59 25 69 1,184 +57
29SEP26 640.00 P 0.00 0.00 0.00 67.40 +2.02 25 0 560 0
29SEP26 650.00 P 74.18 74.18 74.18 74.20 +2.77 25 15 15,067 -15
29SEP26 660.00 P 81.42 81.42 81.42 80.72 +2.94 25 35 747 +35
29SEP26 670.00 P 0.00 0.00 0.00 87.98 +3.60 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 94.99 +2.58 26 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 102.06 +2.34 26 0 30 0
29SEP26 700.00 P 109.37 110.30 109.37 110.85 +3.87 26 45 185 +35
29SEP26 710.00 P 0.00 0.00 0.00 118.61 +4.03 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 126.43 +4.09 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 134.53 +4.28 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 142.70 +4.36 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 151.46 +4.98 27 0 167 0
29SEP26 760.00 P 0.00 0.00 0.00 159.43 +4.60 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 167.87 +4.61 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 176.63 +4.83 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 185.42 +4.89 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 194.21 +4.89 27 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 202.95 +4.78 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 212.24 +6.61 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 221.60 +5.40 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 230.78 +5.40 27 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 240.33 +5.57 27 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 251.53 +7.18 30 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 261.53 +7.47 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 271.51 +7.61 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 280.05 +6.15 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 290.05 +6.15 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 300.05 +6.15 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 310.05 +6.15 32 0 2 0
30DEC26 490.00 P 15.95 16.36 15.95 14.22 -0.90 25 17 94 +15
30DEC26 500.00 P 17.61 18.50 17.61 16.79 -0.82 26 12 102 +12
30DEC26 510.00 P 20.70 20.70 20.69 19.39 -0.26 26 19 23 +19
30DEC26 520.00 P 22.98 23.10 22.98 22.30 +0.50 26 55 518 +10
30DEC26 530.00 P 25.80 25.80 25.80 25.59 +1.08 26 1 1 +1
30DEC26 540.00 P 28.60 29.00 28.58 28.75 +1.34 26 52 22 -8
30DEC26 550.00 P 31.80 32.60 31.80 32.60 +2.08 26 28 34 +28
30DEC26 560.00 P 34.79 35.91 34.79 35.17 +1.07 25 11 40 +11
30DEC26 570.00 P 39.80 39.80 39.80 39.65 +1.87 26 9 20 +9
30DEC26 580.00 P 44.15 44.15 44.15 43.76 +2.08 25 4 4 +4
30DEC26 590.00 P 0.00 0.00 0.00 48.39 +2.37 25 0 0 0
30DEC26 600.00 P 51.51 53.50 51.51 53.33 +2.89 26 10 6,500 0
30DEC26 610.00 P 58.30 58.50 57.60 57.65 +2.10 25 123 143 +113
30DEC26 620.00 P 62.66 63.85 62.66 63.85 +3.40 26 36 34 +33
30DEC26 630.00 P 0.00 0.00 0.00 68.67 +2.73 25 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 74.75 +2.96 25 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 80.89 +3.13 25 0 101 0
30DEC26 660.00 P 0.00 0.00 0.00 88.29 +3.07 26 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 94.76 +2.95 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 102.09 +3.44 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 109.27 +3.58 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.63 +4.96 26 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 124.18 +3.86 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 131.86 +3.96 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 139.70 +4.08 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.27 +4.79 27 0 0 0
TOTAL PUT 24,182 997,035 +8,466
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$ 94.90
30DEC25 50.00 C 0.00 0.00 0.00 45.72 +2.71 151 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.53 +2.29 74 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.01 +2.20 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.03 +3.02 113 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.54 +2.69 105 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.04 +3.46 97 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.10 +2.33 60 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.51 +2.11 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.63 +3.51 77 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.88 +2.72 61 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.39 +3.23 55 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.65 +2.94 37 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.20 +2.89 34 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 12.81 +3.16 33 0 105 0
30DEC25 85.00 C 10.00 10.88 10.00 10.45 +2.52 31 2 81 0
30DEC25 87.50 C 0.00 0.00 0.00 7.82 +2.08 22 0 61 0
30DEC25 90.00 C 4.15 5.46 4.15 6.05 +2.04 27 35 106 +17
30DEC25 92.50 C 3.50 4.74 3.50 4.28 +1.68 27 61 164 +1
30DEC25 95.00 C 2.50 3.27 2.50 2.81 +1.18 26 99 385 +90
30DEC25 97.50 C 1.47 2.16 1.43 1.80 +0.84 27 170 282 -6
30DEC25 100.00 C 1.01 1.30 1.00 1.07 +0.54 27 133 375 +34
30DEC25 102.50 C 0.48 0.75 0.48 0.60 +0.32 27 68 100 -16
30DEC25 105.00 C 0.00 0.00 0.00 0.32 +0.19 27 0 560 0
30DEC25 107.50 C 0.16 0.17 0.13 0.16 +0.09 27 52 115 -36
30DEC25 110.00 C 0.08 0.08 0.08 0.08 +0.05 27 15 280 0
30DEC25 112.50 C 0.08 0.08 0.08 0.04 +0.03 28 1 122 -1
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 33.04 +2.80 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 30.26 +2.49 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 28.33 +2.93 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.63 +3.26 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.95 +2.43 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.39 +2.88 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.65 +2.04 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.24 +2.24 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.16 +2.60 26 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 11.31 +2.24 30 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 9.16 +2.05 28 0 30 0
29JAN26 90.00 C 6.73 6.94 6.71 7.36 +1.82 28 60 127 +45
29JAN26 92.50 C 0.00 0.00 0.00 5.79 +1.60 28 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 4.33 +1.24 27 0 93 0
29JAN26 97.50 C 3.25 3.36 3.25 3.24 +1.01 27 30 126 +15
29JAN26 100.00 C 2.46 2.46 2.43 2.37 +0.79 27 45 63 -24
29JAN26 102.50 C 1.60 1.92 1.60 1.70 +0.60 28 46 866 +16
29JAN26 105.00 C 1.06 1.22 1.06 1.19 +0.44 28 34 863 +4
29JAN26 107.50 C 0.68 0.87 0.68 0.81 +0.31 28 289 315 +202
29JAN26 110.00 C 0.50 0.60 0.50 0.54 +0.21 28 10 51 +5
29JAN26 112.50 C 0.00 0.00 0.00 0.36 +0.14 28 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.23 +0.09 28 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.15 +0.06 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 33.04 +2.44 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 30.76 +2.99 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 28.50 +3.10 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.68 +2.92 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.95 +2.43 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.39 +1.91 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.65 +2.84 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.70 +2.06 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.40 +2.88 33 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 11.63 +1.55 26 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 10.45 +2.27 31 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 8.43 +1.76 29 0 25 0
26FEB26 92.50 C 6.40 6.85 6.40 6.95 +1.59 29 30 62 +30
26FEB26 95.00 C 5.74 5.74 5.74 5.62 +1.38 29 15 115 0
26FEB26 97.50 C 4.53 4.63 4.53 4.44 +1.14 28 37 75 +20
26FEB26 100.00 C 3.58 3.66 3.58 3.49 +0.94 28 20 185 +15
26FEB26 102.50 C 0.00 0.00 0.00 2.72 +0.77 28 0 135 0
26FEB26 105.00 C 0.00 0.00 0.00 2.10 +0.62 29 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 1.60 +0.50 29 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 1.20 +0.39 29 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.89 +0.30 29 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.66 +0.23 29 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.48 +0.16 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.72 +2.71 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.16 +2.92 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.27 +2.41 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.03 +2.93 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.51 +3.66 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.36 +2.76 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.04 +2.71 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.88 +3.39 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.68 +2.06 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.62 +2.58 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.89 +3.41 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.64 +2.95 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.41 +2.72 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.29 +2.49 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.38 +2.01 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.51 +1.96 32 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 9.90 +1.79 31 0 49 0
30MAR26 92.50 C 8.14 8.14 8.14 8.46 +1.64 31 15 30 0
30MAR26 95.00 C 0.00 0.00 0.00 7.14 +1.44 31 0 131 0
30MAR26 97.50 C 0.00 0.00 0.00 5.97 +1.24 31 0 86 0
30MAR26 100.00 C 0.00 0.00 0.00 4.96 +1.07 31 0 108 0
30MAR26 102.50 C 4.00 4.05 4.00 4.11 +0.91 31 2 69 0
30MAR26 105.00 C 3.52 3.59 3.52 3.39 +0.79 31 17 73 +17
30MAR26 107.50 C 2.51 2.91 2.51 2.78 +0.67 31 79 134 +79
30MAR26 110.00 C 2.30 2.30 2.30 2.28 +0.59 31 1 55 +1
30MAR26 112.50 C 0.00 0.00 0.00 1.84 +0.49 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.47 +0.38 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.24 +0.38 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.96 +0.29 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.76 +0.23 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.60 +0.19 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.47 +0.14 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.37 +0.12 31 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.29 +0.10 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 +0.08 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 33.90 +3.07 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.60 +3.08 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.40 +3.07 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.70 +2.64 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.65 +2.52 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.30 +2.24 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.21 +2.43 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.07 +1.87 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.56 +2.04 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.03 +2.13 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.26 +1.87 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.09 +1.96 32 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 10.37 +1.55 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.25 +1.53 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 8.08 +1.38 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.12 +1.30 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.26 +1.14 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.48 +1.10 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.77 +0.97 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.09 +0.82 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.56 +0.75 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.06 +0.66 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.64 +0.52 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.25 +0.44 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.94 +0.40 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.63 +0.31 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.41 +0.31 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.04 +2.75 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.89 +2.89 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.40 +2.29 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.93 +2.83 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.08 +2.08 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.30 +2.17 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.44 +2.12 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.40 +1.73 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.05 +1.94 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.42 +1.82 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.22 +2.04 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 13.59 +1.61 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.39 +1.57 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.24 +1.45 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 10.21 +1.38 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.50 +1.52 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 8.36 +1.22 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.74 +1.28 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.79 +1.01 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.11 +0.93 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.46 +0.81 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.93 +0.81 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.40 +0.58 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.94 +0.53 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.65 +0.65 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.23 +0.53 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.89 +0.49 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.43 +2.73 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.33 +2.59 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.46 +2.68 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.59 +2.57 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.55 +1.57 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.95 +2.19 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.27 +2.00 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.88 +2.00 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.49 +1.82 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.27 +1.80 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.06 +1.68 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.96 +1.60 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.93 +1.57 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.91 +1.39 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.05 +1.37 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.21 +1.29 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.39 +1.14 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.72 +1.14 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.05 +1.06 31 0 0 0
30DEC26 115.00 C 6.08 6.08 6.08 6.40 - 31 1 1 -
TOTAL CALL 1,367 8,198 +508
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 229 0
30DEC25 80.00 P 0.16 0.16 0.16 0.03 -0.05 28 15 347 +12
30DEC25 82.50 P 0.23 0.23 0.20 0.08 -0.14 28 30 308 -27
30DEC25 85.00 P 0.52 0.52 0.34 0.20 -0.31 27 25 377 -18
30DEC25 87.50 P 0.71 0.71 0.53 0.47 -0.57 27 54 364 -1
30DEC25 90.00 P 1.37 1.37 0.94 0.96 -0.91 27 69 225 +27
30DEC25 92.50 P 1.89 1.89 1.66 1.75 -1.31 28 25 155 +9
30DEC25 95.00 P 3.20 3.20 2.64 2.87 -1.61 28 7 247 +2
30DEC25 97.50 P 4.82 4.82 4.22 4.37 -1.93 28 27 86 +12
30DEC25 100.00 P 0.00 0.00 0.00 6.20 -2.43 29 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 8.02 -2.62 27 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 10.53 -2.89 32 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 12.65 -2.87 27 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 15.10 -2.90 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.62 -2.88 33 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.13 -2.87 37 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.60 -2.90 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.11 -2.96 42 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.60 -2.90 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.38 -2.72 63 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.60 -3.69 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 35.87 -2.13 83 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 37.60 -2.97 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 40.10 -3.55 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 42.60 -2.96 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 45.10 -2.90 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 47.60 -2.90 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 50.10 -2.90 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 52.60 -2.98 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 55.12 -2.88 77 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 57.62 -2.88 79 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 60.10 -2.90 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 62.61 -3.00 82 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 65.10 -2.90 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 -0.08 28 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.13 -0.15 28 0 57 0
29JAN26 80.00 P 0.71 0.71 0.71 0.26 -0.25 28 9 110 -9
29JAN26 82.50 P 0.76 0.76 0.68 0.48 -0.41 28 6 34 -2
29JAN26 85.00 P 0.94 1.02 0.94 0.83 -0.61 28 38 63 +4
29JAN26 87.50 P 1.48 1.48 1.40 1.36 -0.83 28 5 190 0
29JAN26 90.00 P 2.32 2.32 2.32 2.09 -1.07 29 2 151 +2
29JAN26 92.50 P 0.00 0.00 0.00 3.03 -1.29 29 0 87 0
29JAN26 95.00 P 4.04 4.09 4.04 4.21 -1.51 29 30 118 +15
29JAN26 97.50 P 5.88 5.88 5.88 5.58 -1.81 29 15 35 +15
29JAN26 100.00 P 6.96 6.96 6.70 7.09 -1.87 28 49 66 +49
29JAN26 102.50 P 0.00 0.00 0.00 8.68 -2.92 26 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 10.61 -2.82 25 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.08 -2.70 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.33 -2.75 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.23 -2.32 37 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.13 -2.87 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.60 -3.04 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.13 -3.71 34 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.60 -3.05 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.12 -0.10 29 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.22 -0.17 29 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.39 -0.26 29 0 34 0
26FEB26 80.00 P 0.96 0.96 0.85 0.64 -0.39 29 61 53 +22
26FEB26 82.50 P 0.00 0.00 0.00 1.01 -0.54 29 10 80 -10
26FEB26 85.00 P 0.00 0.00 0.00 1.51 -0.73 29 10 74 -10
26FEB26 87.50 P 0.00 0.00 0.00 2.18 -0.91 29 0 45 0
26FEB26 90.00 P 0.00 0.00 0.00 3.02 -1.06 30 0 77 0
26FEB26 92.50 P 4.52 4.52 4.52 4.04 -1.23 30 30 83 +15
26FEB26 95.00 P 5.07 5.08 5.07 5.16 -1.49 29 30 45 +30
26FEB26 97.50 P 6.44 6.44 6.44 6.52 -1.98 29 15 15 +15
26FEB26 100.00 P 0.00 0.00 0.00 8.04 -1.94 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.50 -2.10 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.32 -2.60 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.08 -2.12 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.26 -2.19 33 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.55 -2.32 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.32 -2.86 29 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.65 -2.99 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 -0.09 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.14 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 -0.20 31 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.62 -0.28 31 0 53 0
30MAR26 77.50 P 1.09 1.09 1.09 0.93 -0.38 32 2 19 0
30MAR26 80.00 P 1.63 1.63 1.43 1.33 -0.50 32 3 45 +1
30MAR26 82.50 P 0.00 0.00 0.00 1.85 -0.63 32 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 2.50 -0.80 32 0 46 0
30MAR26 87.50 P 0.00 0.00 0.00 3.31 -0.93 32 0 74 0
30MAR26 90.00 P 0.00 0.00 0.00 4.27 -1.03 32 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.29 -1.21 32 0 1 0
30MAR26 95.00 P 6.46 6.46 6.32 6.46 -1.41 31 30 80 +29
30MAR26 97.50 P 0.00 0.00 0.00 7.81 -1.63 31 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 9.26 -1.86 31 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 10.87 -2.03 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.11 -2.16 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 14.82 -2.53 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 16.45 -2.48 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.56 -2.66 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.45 -2.31 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.94 -2.80 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.96 -2.88 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.35 -3.10 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.38 -2.72 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.06 -3.23 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 35.87 -2.23 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.61 -3.03 34 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.58 -3.07 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.12 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.17 31 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 -0.24 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 -0.32 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.19 -0.45 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.66 -0.49 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.16 -0.65 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.81 -0.75 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.54 -0.85 31 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 4.37 -1.04 32 0 28 0
29JUN26 87.50 P 0.00 0.00 0.00 5.37 -1.12 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 6.42 -1.29 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 7.51 -1.41 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 8.85 -1.44 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.14 -1.60 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.70 -1.61 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.50 -1.68 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.20 -1.71 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 16.87 -1.92 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.97 -1.66 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 20.92 -1.81 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.71 -2.08 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.69 -2.87 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.97 -2.14 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.04 -2.41 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.02 -2.68 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.10 -3.19 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.73 -0.19 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.27 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.30 -0.32 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.68 -0.49 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.18 -0.56 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.81 -0.60 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.48 -0.70 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.24 -0.79 32 0 4 0
29SEP26 82.50 P 5.50 5.50 5.50 5.09 -0.93 33 1 1 0
29SEP26 85.00 P 0.00 0.00 0.00 6.06 -1.00 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.10 -1.15 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.27 -1.22 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.51 -1.36 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 10.85 -1.47 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 12.30 -1.56 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.69 -1.78 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 15.27 -1.90 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.09 -1.72 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.65 -1.96 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.67 -1.75 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.39 -2.03 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.59 -1.76 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.18 -2.36 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.15 -2.42 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.47 -1.52 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.22 -2.50 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.76 -3.33 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 -0.36 32 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 2.34 -0.39 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.88 -0.59 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.63 -0.56 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.36 -0.67 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.20 -0.73 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.09 -0.87 32 0 0 0
30DEC26 85.00 P 7.45 7.45 7.45 7.12 -0.90 32 2 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.18 -1.07 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.40 -1.11 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.65 -1.24 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.01 -1.34 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.46 -1.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.93 -1.57 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.37 -1.79 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.00 -1.90 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.76 -2.00 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.36 -2.22 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.37 -2.07 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.21 - 33 0 0 -
TOTAL PUT 600 5,485 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.94
30DEC25 14.50 C 0.00 0.00 0.00 11.48 -0.34 82 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.94 -0.32 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.46 -0.30 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.00 -0.27 81 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.48 -0.29 56 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.96 -0.37 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.48 -0.29 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.06 -0.21 78 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.56 -0.21 73 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.07 -0.21 69 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.50 -0.27 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.07 -0.20 59 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.08 -0.20 51 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.99 -0.30 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.99 -0.31 0 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.01 -0.30 15 0 43 0
30DEC25 25.00 C 0.00 0.00 0.00 1.15 -0.23 18 0 173 0
30DEC25 26.00 C 0.44 0.44 0.44 0.44 -0.20 15 1 1,210 -1
30DEC25 27.00 C 0.17 0.17 0.13 0.12 -0.09 15 235 1,953 +12
30DEC25 28.00 C 0.04 0.04 0.04 0.03 -0.02 17 160 3,053 -160
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 533 0
30DEC25 30.00 C 0.01 0.01 0.01 0.01 0.00 24 67 1,004 +50
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.06 -0.27 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.56 -0.27 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.07 -0.27 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.54 -0.30 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.15 -0.19 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.15 -0.20 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.05 -0.30 15 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.08 -0.29 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.16 -0.28 17 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.41 -0.24 19 0 326 0
29JAN26 26.00 C 0.85 0.85 0.85 0.76 -0.17 17 1 84 +1
29JAN26 27.00 C 0.34 0.34 0.34 0.36 -0.12 17 10 215 0
29JAN26 28.00 C 0.00 0.00 0.00 0.15 -0.06 17 0 461 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 152 0
29JAN26 30.00 C 0.04 0.04 0.04 0.02 -0.01 18 25 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.07 -0.30 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.62 -0.26 37 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.18 -0.21 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.69 -0.20 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.20 -0.20 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.22 -0.21 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.12 -0.30 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.18 -0.29 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.32 -0.26 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.61 -0.24 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.99 -0.19 18 0 11 0
26FEB26 27.00 C 0.00 0.00 0.00 0.55 -0.13 18 0 403 0
26FEB26 28.00 C 0.00 0.00 0.00 0.30 -0.07 18 0 88 0
26FEB26 29.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 110 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.60 -0.30 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.61 -0.30 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.11 -0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.62 -0.30 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.12 -0.30 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.73 -0.20 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.24 -0.21 35 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.75 -0.22 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.26 -0.21 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.30 -0.20 28 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.22 -0.29 19 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.32 -0.27 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.50 -0.24 19 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.79 -0.21 19 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.22 -0.16 19 0 546 0
30MAR26 27.00 C 0.00 0.00 0.00 0.76 -0.15 18 0 138 0
30MAR26 28.00 C 0.48 0.48 0.48 0.47 -0.08 18 1 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 323 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 457 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.15 -0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.77 -0.20 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.29 -0.20 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.80 -0.20 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.32 -0.20 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.83 -0.21 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.35 -0.21 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.38 -0.24 23 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.38 -0.29 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.55 -0.27 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.81 -0.25 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.16 -0.23 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.62 -0.20 19 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.18 -0.17 19 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.86 -0.10 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 -0.11 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 630 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.29 -0.22 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.80 -0.23 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.32 -0.24 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.83 -0.27 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.35 -0.29 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 -0.28 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.66 -0.26 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.89 -0.25 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.20 -0.23 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.59 -0.21 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 -0.18 20 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.63 -0.15 20 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.25 -0.14 20 0 80 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 -0.07 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 -0.09 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 -0.09 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.92 -0.30 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 -0.29 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.02 -0.30 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.58 -0.30 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.75 -0.28 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.96 -0.27 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.23 -0.26 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.57 -0.24 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.98 -0.22 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.38 -0.20 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 -0.20 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.61 -0.19 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 -0.15 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.13 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.79 -0.10 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.10 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.08 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
TOTAL CALL 500 15,475 -98
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 73 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 49 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 383 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 563 0
30DEC25 24.00 P 0.04 0.04 0.04 0.02 0.00 17 40 945 +30
30DEC25 25.00 P 0.13 0.14 0.12 0.12 +0.03 16 162 3,136 +78
30DEC25 26.00 P 0.39 0.48 0.39 0.48 +0.12 16 452 1,400 +404
30DEC25 27.00 P 1.14 1.14 1.14 1.14 +0.23 16 3 1,677 0
30DEC25 28.00 P 0.00 0.00 0.00 2.06 +0.29 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 3.06 +0.30 0 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 4.06 +0.30 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.13 +0.37 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.06 +0.29 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.06 +0.29 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.11 +0.34 58 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.09 +0.32 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.06 +0.29 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 156 0
29JAN26 24.00 P 0.12 0.14 0.12 0.11 +0.02 18 33 525 +33
29JAN26 25.00 P 0.32 0.32 0.32 0.32 +0.06 18 7 1,524 +7
29JAN26 26.00 P 0.69 0.69 0.69 0.69 +0.12 17 1 783 0
29JAN26 27.00 P 0.00 0.00 0.00 1.32 +0.21 17 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 2.13 +0.25 18 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.06 +0.29 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.06 +0.30 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.13 +0.37 33 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.06 +0.29 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.06 +0.29 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.11 +0.34 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.09 +0.32 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.06 +0.29 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 660 0
26FEB26 20.00 P 0.06 0.06 0.06 0.01 0.00 24 90 600 +90
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
26FEB26 22.00 P 0.07 0.07 0.07 0.03 +0.01 19 6 116 +6
26FEB26 23.00 P 0.13 0.13 0.13 0.08 +0.02 18 13 263 +13
26FEB26 24.00 P 0.24 0.24 0.24 0.21 +0.04 18 30 311 +30
26FEB26 25.00 P 0.45 0.48 0.45 0.44 +0.05 18 30 98 +22
26FEB26 26.00 P 0.00 0.00 0.00 0.87 +0.13 18 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.45 +0.17 18 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.21 +0.22 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.09 +0.26 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.18 +0.42 26 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.13 +0.37 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.06 +0.29 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.06 +0.29 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.11 +0.34 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.09 +0.32 41 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 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 21.00 P 0.07 0.07 0.07 0.02 0.00 19 6 139 +6
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 230 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 268 0
30MAR26 25.00 P 0.00 0.00 0.00 0.63 +0.10 19 0 320 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 +0.14 19 0 82 0
30MAR26 27.00 P 0.00 0.00 0.00 1.61 +0.18 19 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.32 +0.22 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.15 +0.25 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.18 +0.39 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.13 +0.37 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.06 +0.29 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.06 +0.29 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.11 +0.34 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.09 +0.32 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.06 +0.29 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.00 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 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 103 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 +0.05 19 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 +0.04 19 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.46 +0.11 19 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 2.02 +0.14 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.68 +0.17 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 +0.19 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.24 +0.22 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.13 +0.26 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.07 +0.26 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.06 +0.29 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.11 +0.34 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.09 +0.32 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.06 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 +0.05 20 0 158 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 +0.07 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 +0.07 20 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.12 20 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 +0.15 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.93 +0.17 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.19 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 +0.22 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.22 +0.21 19 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.13 +0.21 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 +0.27 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.11 +0.34 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.09 +0.32 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.06 +0.29 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30DEC26 19.00 P 0.20 0.20 0.20 0.12 +0.01 20 10 10 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.05 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.06 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 +0.09 20 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 2.01 +0.10 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 +0.12 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 +0.14 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.93 +0.28 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.06 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.37 +0.21 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 +0.23 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 +0.25 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.11 +0.32 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.06 +0.29 0 0 0 0
TOTAL PUT 883 17,454 +729
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 535.00
30DEC25 320.00 C 0.00 0.00 0.00 216.41 -7.37 90 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 206.44 -7.36 85 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 196.47 -7.36 81 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 187.47 -6.38 89 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 176.66 -7.21 74 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 166.58 -7.32 68 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 156.73 -7.19 65 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 147.61 -6.34 70 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 137.77 -6.20 66 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 127.81 -6.19 61 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 117.74 -6.28 56 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 107.84 -5.23 52 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 96.07 -8.03 27 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 86.70 -7.47 35 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 76.30 -8.00 26 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 68.60 -5.93 38 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 57.14 -7.82 26 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 48.06 -7.62 26 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 39.57 -7.27 26 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 31.69 -6.89 26 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 24.56 -6.50 26 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 18.59 -5.46 26 0 201 0
30DEC25 540.00 C 15.30 16.00 14.90 13.63 -4.81 26 100 402 +100
30DEC25 550.00 C 10.79 10.85 10.79 9.73 -3.92 26 35 745 +35
30DEC25 560.00 C 7.38 8.51 7.04 6.94 -2.91 27 74 233 +31
30DEC25 570.00 C 5.69 5.97 5.15 4.62 -2.22 27 483 619 +388
30DEC25 580.00 C 3.77 3.77 3.77 2.97 -1.97 26 15 354 0
30DEC25 590.00 C 2.86 2.86 2.56 1.85 -1.44 26 18 266 +11
30DEC25 600.00 C 1.50 1.50 1.50 1.11 -1.01 26 15 433 0
30DEC25 610.00 C 1.35 1.35 1.35 0.65 -0.68 26 2 231 0
30DEC25 620.00 C 0.00 0.00 0.00 0.36 -0.45 26 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.20 -0.26 26 0 375 0
30DEC25 640.00 C 0.00 0.00 0.00 0.10 -0.17 26 0 228 0
30DEC25 650.00 C 0.00 0.00 0.00 0.05 -0.10 26 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 85 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29JAN26 440.00 C 0.00 0.00 0.00 98.20 -6.19 29 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 88.86 -6.08 29 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 79.77 -7.68 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 71.02 -7.51 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 62.66 -7.30 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 54.77 -7.03 29 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 47.40 -6.72 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 40.62 -6.34 29 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 34.06 -6.31 29 0 0 0
29JAN26 530.00 C 31.10 31.10 30.01 28.64 -5.19 29 30 109 +30
29JAN26 540.00 C 0.00 0.00 0.00 23.88 -4.63 29 0 45 0
29JAN26 550.00 C 21.34 21.34 21.00 19.74 -4.63 29 16 98 +16
29JAN26 560.00 C 0.00 0.00 0.00 16.18 -3.56 29 0 67 0
29JAN26 570.00 C 0.00 0.00 0.00 13.18 -3.09 30 0 67 0
29JAN26 580.00 C 0.00 0.00 0.00 10.54 -2.82 30 0 65 0
29JAN26 590.00 C 0.00 0.00 0.00 8.29 -2.59 30 0 27 0
29JAN26 600.00 C 7.30 7.35 7.30 6.46 -2.29 30 2 54 0
29JAN26 610.00 C 0.00 0.00 0.00 4.98 -1.92 30 0 50 0
29JAN26 620.00 C 0.00 0.00 0.00 3.80 -1.59 29 0 65 0
29JAN26 630.00 C 0.00 0.00 0.00 2.88 -1.29 29 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 2.16 -1.04 29 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 1.60 -0.84 29 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 1.14 -0.70 29 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 0.83 -0.55 29 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.60 -0.39 29 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 0.43 -0.30 29 0 120 0
26FEB26 440.00 C 0.00 0.00 0.00 101.22 -6.12 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 92.44 -6.05 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 83.97 -7.26 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 75.86 -7.05 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 68.15 -6.79 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 60.86 -6.51 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 54.03 -6.20 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 47.68 -5.87 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 41.38 -5.96 30 0 0 0
26FEB26 530.00 C 38.17 38.17 38.17 36.16 -5.24 30 15 15 0
26FEB26 540.00 C 0.00 0.00 0.00 31.47 -4.77 31 0 30 0
26FEB26 550.00 C 0.00 0.00 0.00 27.30 -4.29 31 0 31 0
26FEB26 560.00 C 0.00 0.00 0.00 23.63 -3.82 31 0 55 0
26FEB26 570.00 C 21.62 21.62 21.62 20.41 -3.38 31 3 64 +3
26FEB26 580.00 C 0.00 0.00 0.00 17.33 -3.23 31 0 30 0
26FEB26 590.00 C 16.11 16.11 16.11 14.59 -2.99 31 15 63 +15
26FEB26 600.00 C 14.17 14.17 14.17 12.22 -2.64 31 15 435 +15
26FEB26 610.00 C 12.49 12.49 11.49 10.17 -2.34 31 45 99 +45
26FEB26 620.00 C 0.00 0.00 0.00 8.43 -2.04 31 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 6.74 -1.73 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 5.53 -1.49 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 4.52 -1.27 31 0 3 0
26FEB26 660.00 C 0.00 0.00 0.00 3.67 -1.09 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 2.97 -1.04 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 221.31 -2.82 60 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 211.54 -2.76 58 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 200.50 -4.00 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 191.92 -2.80 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 182.15 -2.76 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 171.21 -4.00 44 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 162.81 -2.73 46 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 152.05 -3.96 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 142.56 -3.95 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 133.27 -3.88 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 124.12 -3.83 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 115.19 -3.77 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 106.52 -3.73 36 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 96.18 -5.74 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 90.81 -4.43 35 0 97 0
30MAR26 470.00 C 0.00 0.00 0.00 81.55 -5.87 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 73.40 -6.56 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 66.61 -6.32 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 60.20 -5.94 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 54.16 -5.81 32 0 0 0
30MAR26 520.00 C 51.37 51.37 51.37 47.56 -6.37 31 15 30 +15
30MAR26 530.00 C 0.00 0.00 0.00 42.48 -5.34 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 38.57 -4.34 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 33.84 -4.57 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 30.49 -3.84 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 26.83 -3.79 32 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 23.86 -3.42 33 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 21.15 -3.13 33 0 75 0
30MAR26 600.00 C 19.00 19.00 19.00 18.44 -3.07 33 6 551 0
30MAR26 610.00 C 0.00 0.00 0.00 16.07 -2.77 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 13.85 -2.62 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 11.71 -2.13 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 9.97 -2.13 32 0 64 0
30MAR26 650.00 C 10.30 10.30 10.30 8.67 -1.69 32 1 267 +1
30MAR26 660.00 C 0.00 0.00 0.00 7.40 -1.63 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 6.32 -1.43 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 5.42 -1.21 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 4.53 -1.20 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 3.91 -0.92 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 193.24 -4.13 40 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 183.97 -4.10 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 174.88 -3.94 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 165.87 -4.04 38 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 157.03 -4.01 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 148.32 -4.05 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 139.96 -3.92 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 131.77 -3.88 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 123.78 -3.83 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 116.13 -3.77 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 108.76 -3.85 35 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 100.05 -5.40 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 93.46 -5.20 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 86.87 -5.70 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 80.96 -5.13 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 75.10 -5.13 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 69.57 -4.79 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 64.49 -4.50 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 59.41 -2.57 33 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 55.24 -4.70 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 50.63 -4.76 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 46.33 -5.34 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 42.77 -4.60 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 40.40 -3.31 34 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 35.72 -4.33 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 33.87 -2.69 34 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 30.95 -2.68 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 28.02 -2.68 34 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 24.99 -2.05 33 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 22.78 -2.05 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 20.57 -2.05 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 18.77 -1.63 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 17.10 -1.57 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 15.44 -1.56 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 13.92 -1.41 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 12.71 -1.15 33 0 1 0
29SEP26 440.00 C 0.00 0.00 0.00 127.29 -4.03 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 120.45 -3.98 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 113.87 -3.92 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 107.54 -3.87 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 101.48 -3.79 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 92.98 -6.40 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 87.22 -6.52 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 82.18 -6.17 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 77.19 -6.04 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 72.20 -6.16 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 69.45 -5.22 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 63.58 -6.98 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 59.36 -7.02 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 55.44 -6.75 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 51.97 -6.34 33 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 48.50 -6.37 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 45.03 -6.41 33 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 42.12 -5.88 33 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 40.52 -5.05 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 36.57 -5.67 33 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 33.79 -5.70 33 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 31.64 -5.11 33 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 29.48 -4.87 33 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 27.33 -4.90 33 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 25.18 -4.92 33 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 23.53 -4.44 33 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 21.90 -4.08 33 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 136.67 -4.00 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 130.17 -3.94 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 123.90 -3.91 35 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 117.87 -3.84 35 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 112.06 -3.77 35 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 106.49 -3.69 35 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 101.14 -3.61 35 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 96.02 -3.54 35 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 91.09 -3.48 35 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 83.53 -5.24 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 80.67 -5.59 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 75.07 -5.84 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 70.92 -5.77 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 66.78 -5.97 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 63.29 -5.69 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 59.88 -5.53 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 56.48 -5.55 34 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 53.08 -5.56 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 51.66 -5.26 34 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 47.44 -4.93 34 0 0 0
TOTAL CALL 905 12,718 +705
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 55 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 34 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 26 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.03 0.00 26 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 452 0
30DEC25 460.00 P 0.50 0.50 0.50 0.23 +0.06 26 2 563 -2
30DEC25 470.00 P 0.86 0.90 0.84 0.51 +0.11 26 12 263 +11
30DEC25 480.00 P 1.12 1.32 1.12 1.05 +0.24 26 44 1,509 +38
30DEC25 490.00 P 2.00 2.30 2.00 1.95 +0.41 26 102 985 +68
30DEC25 500.00 P 3.20 3.58 3.20 3.47 +0.74 26 2 728 +1
30DEC25 510.00 P 5.40 5.67 5.08 5.70 +1.22 27 73 539 +34
30DEC25 520.00 P 8.44 8.80 7.75 8.78 +1.92 27 19 524 -13
30DEC25 530.00 P 11.69 12.60 11.30 12.60 +2.72 26 40 517 -23
30DEC25 540.00 P 15.74 17.75 15.74 17.75 +3.09 26 240 631 +228
30DEC25 550.00 P 0.00 0.00 0.00 24.13 +4.58 27 0 355 0
30DEC25 560.00 P 0.00 0.00 0.00 30.64 +4.57 26 0 97 0
30DEC25 570.00 P 0.00 0.00 0.00 38.46 +5.55 26 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 46.94 +6.20 26 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 55.95 +6.76 26 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 65.36 +7.21 26 0 50 0
30DEC25 610.00 P 0.00 0.00 0.00 75.08 +7.58 26 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 85.00 +7.85 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 95.00 +7.99 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 105.00 +8.00 0 0 0 -30
30DEC25 650.00 P 0.00 0.00 0.00 115.00 +6.94 0 0 0 -30
30DEC25 660.00 P 0.00 0.00 0.00 125.00 +6.99 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 135.00 +6.99 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 145.00 +7.01 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 155.00 +6.95 0 0 0 0
30DEC25 700.00 P 163.22 163.22 163.22 165.02 +6.81 46 14 270 0
30DEC25 710.00 P 0.00 0.00 0.00 175.00 +6.99 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 185.00 +6.99 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 195.00 +6.99 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 205.00 +6.99 0 0 0 0
29JAN26 440.00 P 1.47 1.49 1.45 1.03 +0.15 29 6 23 0
29JAN26 450.00 P 0.00 0.00 0.00 1.69 +0.29 29 0 94 0
29JAN26 460.00 P 2.78 2.80 2.78 2.60 +0.40 30 6 148 0
29JAN26 470.00 P 3.74 4.03 3.74 3.85 +0.60 30 16 370 +1
29JAN26 480.00 P 5.16 5.35 5.16 5.50 +0.84 30 19 1,270 +4
29JAN26 490.00 P 7.20 7.32 6.87 7.64 +1.12 30 13 71 +1
29JAN26 500.00 P 9.30 10.00 9.30 10.00 +1.05 29 4 195 +4
29JAN26 510.00 P 12.42 12.66 12.42 13.26 +1.83 29 45 1,626 +12
29JAN26 520.00 P 16.89 16.89 15.98 17.00 +2.30 29 78 164 +5
29JAN26 530.00 P 20.21 20.82 19.99 21.45 +2.84 29 46 133 +42
29JAN26 540.00 P 24.72 25.94 24.72 26.70 +3.43 29 15 141 +9
29JAN26 550.00 P 30.92 30.92 30.47 32.66 +4.09 30 43 88 +5
29JAN26 560.00 P 37.49 37.49 37.34 38.56 +3.99 29 30 284 +30
29JAN26 570.00 P 0.00 0.00 0.00 45.53 +4.68 29 0 214 0
29JAN26 580.00 P 0.00 0.00 0.00 52.96 +5.09 29 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 60.82 +5.49 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 69.12 +5.95 29 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 77.84 +6.37 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 86.82 +6.68 29 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 96.05 +6.99 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 105.56 +4.93 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 115.22 +6.73 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 125.04 +7.00 29 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 135.00 +6.99 0 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 145.00 +7.01 0 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 155.00 +6.95 0 0 30 0
26FEB26 440.00 P 0.00 0.00 0.00 3.02 +0.49 31 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 4.29 +0.75 31 0 24 0
26FEB26 460.00 P 6.07 6.07 6.07 5.75 +0.74 31 15 93 0
26FEB26 470.00 P 7.20 7.20 7.20 7.70 +1.04 31 1 207 0
26FEB26 480.00 P 9.20 9.20 9.20 9.99 +1.41 31 1 52 0
26FEB26 490.00 P 12.22 12.22 12.22 12.54 +1.47 31 1 57 0
26FEB26 500.00 P 14.20 14.41 14.20 15.59 +2.01 31 2 744 +2
26FEB26 510.00 P 0.00 0.00 0.00 19.12 +2.31 31 0 11 0
26FEB26 520.00 P 22.17 22.17 22.17 23.26 +2.72 31 1 30 0
26FEB26 530.00 P 26.40 26.60 26.40 27.34 +2.52 30 150 233 +129
26FEB26 540.00 P 0.00 0.00 0.00 33.42 +3.84 31 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 39.73 +4.77 32 0 120 0
26FEB26 560.00 P 0.00 0.00 0.00 44.70 +3.89 31 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 51.26 +3.52 31 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 58.31 +6.52 31 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 65.70 +5.25 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 73.45 +5.57 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 81.59 +5.95 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 89.96 +6.17 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 98.70 +4.10 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 106.70 +3.22 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 115.72 +3.43 28 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 126.10 +4.65 31 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 135.65 +4.93 31 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.43 +0.07 32 0 80 0
30MAR26 370.00 P 0.00 0.00 0.00 0.65 +0.10 32 0 60 0
30MAR26 380.00 P 0.00 0.00 0.00 0.96 +0.12 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 1.41 +0.19 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.98 +0.28 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.70 +0.30 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.70 +0.46 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 4.88 +0.61 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 6.31 +0.68 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 8.30 +1.14 32 0 114 0
30MAR26 460.00 P 10.25 10.25 10.15 10.24 +0.87 32 18 87 0
30MAR26 470.00 P 0.00 0.00 0.00 12.78 +1.40 32 0 81 0
30MAR26 480.00 P 0.00 0.00 0.00 15.52 +1.69 32 0 117 0
30MAR26 490.00 P 0.00 0.00 0.00 18.66 +1.97 32 0 11 0
30MAR26 500.00 P 0.00 0.00 0.00 22.25 +2.25 32 0 1,245 0
30MAR26 510.00 P 26.00 26.00 26.00 26.00 +2.26 32 7 52 +7
30MAR26 520.00 P 0.00 0.00 0.00 31.00 +3.05 32 0 10 0
30MAR26 530.00 P 35.40 35.40 35.40 35.40 +2.46 32 4 19 +4
30MAR26 540.00 P 40.07 40.63 39.65 40.93 +3.22 32 90 120 +90
30MAR26 550.00 P 45.76 45.76 45.76 47.42 +4.19 33 15 261 0
30MAR26 560.00 P 52.68 52.68 52.68 52.68 +3.53 32 8 30 +8
30MAR26 570.00 P 0.00 0.00 0.00 58.93 +3.24 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 65.50 +3.78 32 0 27 0
30MAR26 590.00 P 0.00 0.00 0.00 72.51 +4.79 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 79.87 +5.14 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 87.53 +5.41 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 95.38 +3.26 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 103.61 +3.46 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 111.64 +3.15 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 120.16 +3.27 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 128.86 +3.14 32 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 135.65 +1.20 27 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 146.69 +3.35 31 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 155.77 +3.39 30 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 165.02 +3.45 27 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.90 +0.31 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 2.54 +0.46 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.27 +0.48 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.25 +0.70 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 5.30 +0.70 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 6.69 +0.99 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 8.16 +1.00 33 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 10.02 +1.37 33 0 15 0
29JUN26 430.00 P 0.00 0.00 0.00 12.00 +1.38 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 14.34 +1.74 33 0 62 0
29JUN26 450.00 P 15.60 15.60 15.60 16.59 +1.50 33 2 38 +2
29JUN26 460.00 P 0.00 0.00 0.00 19.24 +1.03 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 22.59 +1.31 33 0 11 0
29JUN26 480.00 P 25.70 25.70 25.70 26.31 +1.67 33 20 52 +20
29JUN26 490.00 P 29.26 29.26 29.26 29.86 +1.70 33 40 82 +40
29JUN26 500.00 P 33.54 33.54 33.54 33.83 +1.90 33 20 60 +20
29JUN26 510.00 P 37.80 37.80 37.80 38.13 +1.95 33 20 74 +11
29JUN26 520.00 P 42.38 42.38 41.63 43.07 +2.34 33 53 55 +53
29JUN26 530.00 P 0.00 0.00 0.00 46.91 +2.77 32 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 53.53 +2.68 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 59.60 +5.11 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 65.81 +5.68 34 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 72.02 +6.00 34 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 77.90 +2.74 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 84.13 +2.36 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 91.21 +2.62 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 98.49 +2.58 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 105.98 +2.72 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 113.67 +2.90 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 121.53 +2.77 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 129.55 +2.77 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 137.71 +2.84 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 146.02 +2.62 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 154.47 +3.04 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 163.02 +3.11 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 171.68 +3.15 33 0 0 0
29SEP26 440.00 P 20.74 20.74 20.74 20.93 -0.25 33 7 31 +7
29SEP26 450.00 P 0.00 0.00 0.00 24.78 +0.67 34 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 27.70 +1.08 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 31.56 +1.39 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 35.05 +1.20 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 39.01 +1.59 33 0 28 0
29SEP26 500.00 P 42.93 42.93 42.93 43.32 +0.39 34 1 14 +1
29SEP26 510.00 P 0.00 0.00 0.00 47.90 +1.50 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 52.74 +1.67 33 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 57.87 +1.96 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 63.77 +2.45 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 68.87 +1.48 33 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 74.78 +1.60 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 80.97 +1.73 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 87.40 +1.84 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 94.51 +2.44 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 100.84 +2.03 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 107.88 +1.11 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 115.10 +2.23 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 122.49 +1.23 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 130.05 +1.30 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 137.75 +1.36 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 145.58 +1.42 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 153.54 +1.47 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 161.63 +1.49 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 169.83 +1.57 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 178.17 +1.63 34 0 0 0
30DEC26 440.00 P 26.66 26.66 26.66 27.11 +0.28 34 10 10 +10
30DEC26 450.00 P 30.00 30.00 30.00 30.84 +0.82 34 10 11 +10
30DEC26 460.00 P 33.88 33.88 33.50 33.88 +1.67 34 12 12 +12
30DEC26 470.00 P 38.00 38.00 38.00 38.00 +0.40 34 10 10 +10
30DEC26 480.00 P 41.11 41.11 41.11 41.84 +0.30 34 10 10 +10
30DEC26 490.00 P 46.00 46.00 46.00 46.00 +0.28 34 11 11 +11
30DEC26 500.00 P 50.00 50.00 50.00 50.53 +0.40 34 10 10 +10
30DEC26 510.00 P 0.00 0.00 0.00 55.23 +0.49 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 60.17 +0.54 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 67.14 +2.39 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 71.12 +4.45 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 76.42 +1.45 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 82.30 +1.56 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 88.43 +1.67 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 95.10 +2.10 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 101.29 +1.82 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 108.02 +0.30 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 114.90 +1.99 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 121.97 +2.07 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 129.18 +1.14 34 0 0 0
TOTAL PUT 1,418 24,057 +862
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$ 3.55
30DEC25 2.60 C 0.00 0.00 0.00 0.97 -0.12 72 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.89 -0.11 80 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.79 -0.12 72 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.72 -0.10 79 0 0 0
30DEC25 3.00 C 0.65 0.65 0.65 0.64 -0.11 78 5 5 +5
30DEC25 3.10 C 0.00 0.00 0.00 0.56 -0.10 75 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.50 -0.08 78 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.43 -0.09 76 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.39 -0.07 81 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.32 -0.09 76 0 7 0
30DEC25 3.60 C 0.27 0.27 0.27 0.27 -0.09 75 1 59 0
30DEC25 3.70 C 0.00 0.00 0.00 0.23 -0.08 75 0 18 0
30DEC25 3.80 C 0.24 0.24 0.24 0.20 -0.07 76 5 183 +5
30DEC25 3.90 C 0.00 0.00 0.00 0.16 -0.08 74 0 340 0
30DEC25 4.00 C 0.00 0.00 0.00 0.14 -0.06 76 0 484 0
30DEC25 4.10 C 0.00 0.00 0.00 0.11 -0.06 74 0 326 0
30DEC25 4.20 C 0.08 0.08 0.08 0.09 -0.06 74 10 300 0
30DEC25 4.30 C 0.00 0.00 0.00 0.08 -0.05 76 0 112 0
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.04 78 0 230 0
30DEC25 4.50 C 0.00 0.00 0.00 0.06 -0.03 79 0 742 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.04 74 0 166 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.04 73 0 182 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 -0.04 70 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.04 64 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 -0.02 75 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 414 0
30DEC25 5.75 C 0.02 0.02 0.02 0.01 0.00 89 100 464 +100
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 152 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 173 0
29JAN26 2.60 C 0.00 0.00 0.00 1.03 -0.10 75 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.95 -0.11 75 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.88 -0.09 77 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.81 -0.09 77 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.74 -0.09 77 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.68 -0.09 77 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 -0.09 77 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.57 -0.08 78 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 -0.07 79 0 0 0
29JAN26 3.50 C 0.48 0.48 0.48 0.48 -0.06 80 63 94 +63
29JAN26 3.60 C 0.00 0.00 0.00 0.43 -0.06 79 0 339 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 -0.06 79 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 -0.05 81 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.33 -0.04 81 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.29 -0.05 80 0 5 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.04 81 0 175 0
29JAN26 4.20 C 0.00 0.00 0.00 0.24 -0.04 81 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.22 -0.03 82 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.20 -0.03 82 0 108 0
29JAN26 4.50 C 0.00 0.00 0.00 0.18 -0.03 82 0 120 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 -0.03 81 0 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 -0.03 81 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.13 -0.02 82 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.11 -0.03 80 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.10 -0.02 80 0 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 82 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 82 0 36 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 84 0 440 0
29JAN26 6.00 C 0.03 0.03 0.03 0.04 0.00 84 10 522 +10
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 84 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 82 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.08 -0.10 74 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.01 -0.09 75 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.94 -0.08 75 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.87 -0.08 74 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.07 75 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 -0.07 75 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 -0.07 74 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.65 -0.06 76 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 -0.06 76 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 -0.06 76 0 230 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 -0.05 76 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 -0.05 76 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.44 -0.04 77 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.40 -0.04 76 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.37 -0.04 77 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.34 -0.04 77 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.31 -0.04 76 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.29 -0.03 77 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.27 -0.03 78 0 47 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 -0.03 77 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 -0.03 77 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 -0.02 78 0 33 0
26FEB26 4.80 C 0.00 0.00 0.00 0.19 -0.02 77 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.02 77 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.02 78 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.01 78 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.02 77 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 0.00 79 0 10 0
30MAR26 2.60 C 0.00 0.00 0.00 1.11 -0.10 68 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 -0.10 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.97 -0.09 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 -0.06 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 -0.06 72 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.80 -0.07 70 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.75 -0.07 71 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 -0.06 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 -0.05 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.61 -0.04 71 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.57 -0.04 72 0 37 0
30MAR26 3.70 C 0.00 0.00 0.00 0.53 -0.04 72 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 -0.04 71 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 -0.03 72 0 1 0
30MAR26 4.00 C 0.00 0.00 0.00 0.43 -0.03 72 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.40 -0.03 72 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 -0.03 72 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.35 -0.02 73 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 -0.02 72 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 -0.02 73 0 342 0
30MAR26 4.60 C 0.00 0.00 0.00 0.28 -0.02 73 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 -0.01 73 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.01 73 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.02 72 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 -0.01 73 0 55 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 -0.01 73 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.01 73 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 0.00 73 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 0.00 73 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 73 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 0.00 74 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 74 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 74 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 74 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 72 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.03 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.04 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 -0.04 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.04 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 -0.04 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.05 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.05 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 -0.05 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 -0.02 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.04 66 0 8 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.04 66 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 -0.04 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 -0.03 67 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.03 67 0 0 0
29JUN26 4.00 C 0.51 0.51 0.51 0.57 -0.03 66 101 295 -25
29JUN26 4.10 C 0.00 0.00 0.00 0.54 -0.03 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 -0.03 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.02 67 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.02 67 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.02 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 -0.02 67 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.02 67 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.02 67 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.02 67 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.02 67 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.01 67 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 0.00 68 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.01 67 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 0.00 68 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 67 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 0.00 67 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 0.00 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 68 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.01 69 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 69 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.01 70 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 70 0 2,797 0
29SEP26 2.60 C 0.00 0.00 0.00 1.32 -0.03 64 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.27 -0.02 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 -0.02 65 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 -0.02 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 -0.01 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.01 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 0.00 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 0.00 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 +0.03 69 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.01 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 +0.01 67 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.01 67 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.02 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 +0.02 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.03 68 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.03 68 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.03 68 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.03 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.03 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.03 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.04 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.03 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.04 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.04 68 0 10 0
29SEP26 5.00 C 0.36 0.36 0.36 0.49 +0.04 68 1 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.04 68 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.04 68 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 +0.04 68 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.04 68 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.04 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.04 68 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.04 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.04 69 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.03 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.04 69 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.03 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.03 69 0 13 0
30DEC26 2.60 C 0.00 0.00 0.00 1.47 +0.04 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.42 +0.05 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 +0.06 71 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.34 +0.07 71 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 +0.11 74 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.28 +0.11 74 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.24 +0.11 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.20 +0.12 74 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 +0.13 74 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 +0.13 74 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 +0.13 74 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 +0.13 74 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 +0.14 74 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.14 74 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.14 74 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 +0.15 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.12 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.12 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.13 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.12 72 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 - 73 0 0 -
TOTAL CALL 296 19,538 +158
30DEC25 2.60 P 0.00 0.00 0.00 0.02 0.00 78 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 -0.01 78 0 156 0
30DEC25 2.80 P 0.06 0.06 0.06 0.05 0.00 81 10 10 +10
30DEC25 2.90 P 0.00 0.00 0.00 0.06 0.00 77 0 20 0
30DEC25 3.00 P 0.12 0.12 0.12 0.08 -0.01 77 30 2,206 +10
30DEC25 3.10 P 0.12 0.12 0.12 0.11 0.00 78 10 455 +10
30DEC25 3.20 P 0.20 0.20 0.20 0.14 0.00 77 65 150 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 +0.01 78 0 336 0
30DEC25 3.40 P 0.24 0.28 0.24 0.22 +0.01 77 5 425 +2
30DEC25 3.50 P 0.00 0.00 0.00 0.28 +0.02 80 0 382 0
30DEC25 3.60 P 0.35 0.35 0.33 0.33 +0.02 79 200 477 +32
30DEC25 3.70 P 0.00 0.00 0.00 0.39 +0.03 80 0 373 0
30DEC25 3.80 P 0.00 0.00 0.00 0.46 +0.05 81 0 1,231 0
30DEC25 3.90 P 0.00 0.00 0.00 0.53 +0.06 82 0 540 0
30DEC25 4.00 P 0.00 0.00 0.00 0.59 +0.05 78 0 1,696 0
30DEC25 4.10 P 0.00 0.00 0.00 0.68 +0.09 82 0 1,424 0
30DEC25 4.20 P 0.00 0.00 0.00 0.76 +0.07 83 0 1,086 0
30DEC25 4.30 P 0.00 0.00 0.00 0.85 +0.11 86 0 342 0
30DEC25 4.40 P 0.00 0.00 0.00 0.92 +0.09 81 0 194 0
30DEC25 4.50 P 0.00 0.00 0.00 1.03 +0.11 90 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.11 +0.10 87 0 150 0
30DEC25 4.70 P 0.00 0.00 0.00 1.21 +0.11 91 0 160 0
30DEC25 4.80 P 0.00 0.00 0.00 1.31 +0.12 96 0 931 0
30DEC25 4.90 P 0.00 0.00 0.00 1.40 +0.11 96 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.51 +0.13 105 0 3,813 0
30DEC25 5.25 P 0.00 0.00 0.00 1.76 +0.13 115 0 3,206 0
30DEC25 5.50 P 0.00 0.00 0.00 2.00 +0.12 119 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.24 +0.12 121 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.47 +0.11 114 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.73 +0.12 130 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.98 +0.12 137 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.23 +0.12 143 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.48 +0.14 149 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.73 +0.12 155 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.98 +0.12 160 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.22 +0.11 157 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.47 +0.11 162 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.72 +0.12 166 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.97 +0.12 171 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.23 +0.13 186 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.46 +0.11 167 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.72 +0.12 184 0 0 0
29JAN26 2.60 P 0.12 0.12 0.12 0.09 +0.01 83 190 190 +190
29JAN26 2.70 P 0.15 0.15 0.14 0.12 +0.02 85 1,370 2,300 +1,370
29JAN26 2.80 P 0.18 0.18 0.17 0.14 +0.02 83 220 930 +220
29JAN26 2.90 P 0.00 0.00 0.00 0.17 +0.02 83 0 0 0
29JAN26 3.00 P 0.24 0.24 0.24 0.21 +0.03 84 10 403 +10
29JAN26 3.10 P 0.00 0.00 0.00 0.24 +0.03 83 0 30 0
29JAN26 3.20 P 0.00 0.00 0.00 0.29 +0.04 84 0 2,570 0
29JAN26 3.30 P 0.00 0.00 0.00 0.33 +0.04 83 0 2,430 0
29JAN26 3.40 P 0.00 0.00 0.00 0.39 +0.05 85 0 1,900 0
29JAN26 3.50 P 0.00 0.00 0.00 0.44 +0.05 85 0 1,224 0
29JAN26 3.60 P 0.00 0.00 0.00 0.50 +0.06 86 0 1,235 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 +0.06 86 0 524 0
29JAN26 3.80 P 0.00 0.00 0.00 0.62 +0.06 86 0 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.69 +0.07 86 0 726 0
29JAN26 4.00 P 0.71 0.71 0.71 0.76 +0.07 87 28 396 -28
29JAN26 4.10 P 0.00 0.00 0.00 0.83 +0.07 87 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.91 +0.08 88 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.98 +0.08 87 0 704 0
29JAN26 4.40 P 0.00 0.00 0.00 1.06 +0.07 88 0 286 0
29JAN26 4.50 P 0.00 0.00 0.00 1.14 +0.09 87 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.22 +0.09 87 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.32 +0.12 91 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.40 +0.11 90 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.49 +0.10 92 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.57 +0.10 90 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.81 +0.12 95 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.03 +0.10 94 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.28 +0.11 100 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.53 +0.12 106 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.77 +0.11 108 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.02 +0.13 114 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.27 +0.12 119 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.52 +0.13 124 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.76 +0.12 124 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 4.01 +0.11 128 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.26 +0.12 132 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.13 +0.02 79 0 0 0
26FEB26 2.70 P 0.20 0.20 0.20 0.16 +0.02 79 101 101 +101
26FEB26 2.80 P 0.00 0.00 0.00 0.19 +0.03 79 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.23 +0.04 80 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.27 +0.04 80 0 65 0
26FEB26 3.10 P 0.37 0.37 0.37 0.31 +0.04 80 8 8 +8
26FEB26 3.20 P 0.00 0.00 0.00 0.36 +0.05 81 0 1,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.40 +0.04 80 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 +0.06 81 0 1,780 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 +0.05 81 0 2,056 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 +0.06 81 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 +0.06 81 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 +0.06 81 0 145 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 +0.07 82 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 +0.07 82 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.90 +0.07 82 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 0.97 +0.07 82 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.04 +0.07 81 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.11 +0.06 80 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.20 +0.08 83 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.28 +0.09 83 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.36 +0.09 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.44 +0.08 82 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.52 +0.08 82 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.61 +0.09 83 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.84 +0.10 85 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.07 +0.10 87 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.31 +0.10 91 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.17 +0.03 75 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.20 +0.04 75 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.23 +0.04 75 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.27 +0.04 75 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.31 +0.05 75 0 29 0
30MAR26 3.10 P 0.00 0.00 0.00 0.36 +0.06 76 0 0 0
30MAR26 3.20 P 0.42 0.42 0.42 0.40 +0.05 75 2 3 +2
30MAR26 3.30 P 0.00 0.00 0.00 0.45 +0.06 75 0 606 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 +0.07 76 0 1,630 0
30MAR26 3.50 P 0.00 0.00 0.00 0.56 +0.06 76 0 2,002 0
30MAR26 3.60 P 0.00 0.00 0.00 0.62 +0.07 76 0 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.68 +0.07 76 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 +0.08 77 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 +0.07 76 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.08 77 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 +0.08 77 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 +0.08 77 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 +0.09 78 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.17 +0.08 77 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.24 +0.08 76 0 102 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 +0.09 78 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.36 +0.04 71 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.49 +0.09 78 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.57 +0.08 78 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.66 +0.10 79 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.88 +0.11 80 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.11 +0.12 82 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.34 +0.11 84 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.58 +0.10 87 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.81 +0.10 87 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.05 +0.10 90 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.30 +0.10 93 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.54 +0.11 94 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.79 +0.11 98 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.03 +0.11 99 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 +0.10 102 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 +0.10 103 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.77 +0.10 105 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.02 +0.11 108 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.27 +0.11 111 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.25 +0.04 69 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 +0.04 69 0 0 0
29JUN26 2.80 P 0.40 0.40 0.40 0.33 +0.04 69 30 30 +30
29JUN26 2.90 P 0.00 0.00 0.00 0.37 +0.05 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 +0.06 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.47 +0.06 70 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 +0.06 70 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 +0.06 70 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 +0.07 70 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.69 +0.07 71 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 +0.08 71 0 980 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.08 70 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 +0.08 71 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 +0.08 71 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.09 71 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.09 71 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 +0.09 71 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.09 71 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 +0.09 72 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 +0.09 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 +0.09 72 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 +0.08 71 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.60 +0.09 72 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.68 +0.09 72 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.76 +0.08 72 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.97 +0.08 72 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.18 +0.08 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.40 +0.08 73 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.62 +0.07 73 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.85 +0.07 74 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.09 +0.08 76 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.31 +0.07 75 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.55 +0.07 76 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.82 +0.11 82 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.07 +0.12 84 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.31 +0.12 85 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.55 +0.10 86 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.36 +0.09 70 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 +0.08 70 0 0 0
29SEP26 2.80 P 0.51 0.51 0.51 0.45 +0.09 71 30 230 +30
29SEP26 2.90 P 0.55 0.55 0.55 0.48 +0.08 69 30 30 +30
29SEP26 3.00 P 0.56 0.56 0.56 0.53 +0.09 69 30 170 +30
29SEP26 3.10 P 0.00 0.00 0.00 0.60 +0.11 71 0 100 0
29SEP26 3.20 P 0.68 0.68 0.68 0.65 +0.11 71 2 530 +2
29SEP26 3.30 P 0.00 0.00 0.00 0.71 +0.12 71 0 635 0
29SEP26 3.40 P 0.00 0.00 0.00 0.77 +0.12 71 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.83 +0.13 71 0 418 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 +0.13 71 0 227 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.13 71 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 +0.13 71 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 +0.14 72 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.14 72 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 +0.14 72 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 +0.15 72 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 +0.12 70 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.11 70 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 +0.11 70 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 +0.12 70 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 +0.11 70 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 +0.13 71 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 +0.11 70 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.88 +0.12 71 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 +0.12 71 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.29 +0.12 72 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.50 +0.11 72 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.71 +0.10 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 +0.10 72 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 +0.09 72 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.38 +0.08 72 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.61 +0.08 73 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 +0.08 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 +0.07 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.31 +0.08 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.55 +0.08 75 0 0 0
30DEC26 2.60 P 0.41 0.50 0.41 0.50 +0.16 76 15 15 +15
30DEC26 2.70 P 0.55 0.55 0.55 0.55 +0.17 76 1,200 1,200 +1,200
30DEC26 2.80 P 0.00 0.00 0.00 0.58 +0.15 74 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 +0.18 75 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 +0.19 76 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.72 +0.15 72 0 1 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 +0.19 75 0 2 0
30DEC26 3.30 P 0.00 0.00 0.00 0.87 +0.19 75 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 +0.19 74 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.98 +0.19 74 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 +0.19 74 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.10 +0.19 74 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.17 +0.19 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.24 +0.20 74 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.15 71 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 +0.16 71 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 +0.16 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.16 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.15 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.65 +0.19 74 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.73 - 74 0 0 -
TOTAL PUT 3,586 81,145 +3,274
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$ 80.55
30DEC25 45.00 C 0.00 0.00 0.00 35.66 -0.15 71 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.66 -0.15 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.66 -0.15 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.66 -0.16 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.66 -0.16 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.67 -0.15 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.17 -0.16 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.68 -0.15 43 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.18 -0.16 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.69 -0.16 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.20 -0.15 32 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.71 -0.15 30 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.23 -0.15 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.78 -0.16 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 8.43 -0.16 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.25 -0.16 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.35 -0.15 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.82 -0.14 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.69 -0.11 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.94 -0.08 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.01 -0.15 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.02 -0.15 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.03 -0.15 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.04 -0.15 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.05 -0.15 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.06 -0.15 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.59 -0.15 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.13 -0.15 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.69 -0.15 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.27 -0.16 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.90 -0.16 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.61 -0.15 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.41 -0.15 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.34 -0.15 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.42 -0.14 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.68 -0.13 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.12 -0.12 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.76 -0.11 28 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 4.59 -0.10 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.60 -0.09 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.79 -0.08 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.13 -0.07 27 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.61 -0.05 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.20 -0.04 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.88 -0.04 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.62 -0.15 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.16 -0.15 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.71 -0.15 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.29 -0.15 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.92 -0.15 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.63 -0.15 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.45 -0.14 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.39 -0.14 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.50 -0.13 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.78 -0.12 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.26 -0.12 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.96 -0.11 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.84 -0.09 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.88 -0.07 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.09 -0.07 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.44 -0.07 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.92 -0.05 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.51 -0.05 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.17 -0.03 27 0 0 0
TOTAL CALL 0 460 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 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 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.21 0.00 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.53 0.00 28 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 1.13 +0.01 28 0 405 0
30DEC25 80.00 P 0.00 0.00 0.00 2.10 +0.02 27 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 3.48 +0.05 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.23 +0.08 28 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 7.28 +0.10 27 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 9.55 +0.13 27 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 11.96 +0.14 27 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 14.45 +0.15 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.95 +0.15 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 19.45 +0.15 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 21.95 +0.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.45 +0.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.95 +0.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.45 +0.15 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.95 +0.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.45 +0.15 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.95 +0.15 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.45 +0.15 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.95 +0.15 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.45 +0.15 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 0.00 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.69 +0.01 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.66 +0.01 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.40 +0.02 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.33 +0.03 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.46 +0.04 28 0 75 0
30MAR26 82.50 P 6.11 6.11 6.11 5.79 +0.05 27 100 120 +100
30MAR26 85.00 P 0.00 0.00 0.00 7.32 +0.07 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.02 +0.08 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.89 +0.10 28 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.89 +0.10 27 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.02 +0.12 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.26 +0.13 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.59 +0.14 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.99 +0.14 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.45 +0.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.95 +0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.45 +0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.95 +0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.45 +0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.95 +0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.45 +0.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.95 +0.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.45 +0.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.38 +0.01 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.97 +0.02 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.70 +0.02 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.59 +0.03 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.64 +0.04 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.84 +0.05 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.22 +0.06 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.75 +0.07 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.41 +0.08 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.19 +0.10 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.10 +0.10 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.11 +0.11 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.18 +0.12 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.36 +0.12 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.58 +0.13 27 0 0 0
TOTAL PUT 100 2,365 +100
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$ 8.47
30DEC25 4.53 C 0.00 0.00 0.00 3.94 +0.14 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.93 +0.14 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.44 +0.15 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.22 +0.15 51 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.97 +0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.50 +0.15 32 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.27 +0.16 34 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.02 +0.14 21 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.80 +0.14 25 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.58 +0.12 23 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.40 +0.10 24 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.24 +0.06 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.14 +0.04 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.48 +0.15 43 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.99 +0.14 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 +0.14 28 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.53 +0.14 29 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.30 +0.15 27 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.08 +0.14 26 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.87 +0.13 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.69 +0.12 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.52 +0.10 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.38 +0.09 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.80 +0.12 40 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.71 +0.13 48 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.23 +0.12 37 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.99 +0.12 32 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.76 +0.12 34 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.51 +0.12 30 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.29 +0.15 32 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.05 +0.14 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.83 +0.14 29 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.61 +0.14 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.39 +0.12 26 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.19 +0.13 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.01 +0.12 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.85 +0.12 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.70 +0.10 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.56 +0.09 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.83 +0.14 47 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.73 +0.13 45 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.50 +0.14 44 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.27 +0.14 43 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.03 +0.13 38 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.80 +0.14 37 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.57 +0.16 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.33 +0.13 33 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.12 +0.15 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.90 +0.14 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.69 +0.13 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.49 +0.13 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.29 +0.15 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.08 +0.10 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.92 +0.09 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.78 +0.09 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.81 +0.14 35 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.57 +0.12 33 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.35 +0.13 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.15 +0.16 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 +0.12 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.75 +0.14 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.55 +0.12 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.38 +0.12 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.22 +0.15 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.04 +0.10 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.91 +0.10 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.80 +0.08 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.02 -0.01 25 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.05 -0.02 25 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.10 -0.05 23 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.51 -0.12 24 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.71 -0.14 23 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.93 -0.15 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.17 -0.15 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.13 -0.15 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.10 -0.15 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.60 -0.10 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.78 -0.11 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.98 -0.12 26 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.21 -0.14 28 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.66 -0.14 29 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.13 -0.15 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.73 -0.08 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.89 -0.10 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.07 -0.11 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.29 -0.12 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.69 -0.13 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.15 -0.13 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.10 -0.15 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.03 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.25 -0.05 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.43 -0.06 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.53 -0.08 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.66 -0.08 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.80 -0.09 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.94 -0.10 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.14 -0.11 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.28 -0.11 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.45 -0.12 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.64 -0.12 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.04 -0.13 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.46 -0.13 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.34 -0.14 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.79 -0.14 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.03 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.69 -0.06 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.81 -0.07 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.95 -0.08 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.10 -0.08 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.25 -0.09 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.41 -0.10 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.59 -0.10 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.77 -0.10 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.14 -0.13 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.56 -0.11 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.00 -0.12 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.43 -0.11 20 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.87 -0.12 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$ 8.47
30DEC25 4.13 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.05 +0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.97 +0.14 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.87 +0.14 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.78 +0.14 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.07 +0.14 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.84 +0.14 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.16 +0.13 49 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.91 +0.14 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.44 +0.13 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.21 +0.15 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.98 +0.14 20 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.77 +0.14 24 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.56 +0.12 24 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.39 +0.10 24 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.24 +0.06 23 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.14 +0.05 24 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.91 +0.13 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.83 +0.14 41 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.59 +0.14 29 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.13 +0.12 35 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.90 +0.13 30 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.67 +0.12 33 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.44 +0.13 28 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.23 +0.16 31 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.00 +0.14 30 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.77 +0.14 28 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.56 +0.13 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.36 +0.13 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.16 +0.13 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.99 +0.12 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.83 +0.11 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.69 +0.10 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.56 +0.09 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.46 -0.06 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.47
30DEC25 5.00 C 0.00 0.00 0.00 3.47 +0.14 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.22 +0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.97 +0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.47 +0.15 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.24 +0.15 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.25 +0.16 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.99 +0.14 21 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.77 +0.13 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.55 +0.11 25 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.36 +0.09 24 0 38 0
30DEC25 8.50 C 0.24 0.24 0.24 0.22 +0.07 24 30 34 +20
30DEC25 8.75 C 0.00 0.00 0.00 0.13 +0.05 25 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.50 +0.15 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.51 +0.15 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 +0.14 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.51 +0.15 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.27 +0.14 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.05 +0.13 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.84 +0.12 26 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.65 +0.11 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.48 +0.08 25 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.35 +0.07 25 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.25 +0.06 26 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.17 +0.05 26 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.02 27 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.01 +0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.76 +0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.52 +0.14 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.27 +0.14 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.04 +0.15 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.78 +0.15 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.54 +0.13 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.33 +0.15 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.11 +0.13 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.91 +0.12 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.76 +0.12 28 0 0 0
26FEB26 8.25 C 0.59 0.59 0.59 0.59 +0.09 27 1 1 +1
26FEB26 8.50 C 0.00 0.00 0.00 0.46 +0.09 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.35 +0.08 27 0 0 0
26FEB26 9.00 C 0.28 0.28 0.28 0.25 +0.05 26 30 30 +30
26FEB26 9.25 C 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.52 +0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.28 +0.14 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.03 +0.15 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.79 +0.14 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.54 +0.15 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.30 +0.14 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.07 +0.13 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.82 +0.13 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.60 +0.14 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.37 +0.14 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.17 +0.13 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.98 +0.12 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.82 +0.10 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.67 +0.09 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.54 +0.08 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 +0.07 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.56 +0.14 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.31 +0.13 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 +0.15 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.59 +0.15 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.35 +0.13 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 +0.13 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.90 +0.13 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.68 +0.14 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 +0.13 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 +0.16 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 +0.11 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.89 +0.11 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.75 +0.10 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 +0.09 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.52 +0.07 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.56 +0.14 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.32 +0.14 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.07 +0.13 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.83 +0.13 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.61 +0.15 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 +0.13 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 +0.12 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 +0.14 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 +0.15 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 +0.13 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 +0.13 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 +0.12 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.11 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 +0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 +0.10 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 +0.08 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.08 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 +0.07 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 +0.07 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.61 +0.15 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 +0.12 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.18 +0.13 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 +0.13 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.78 +0.14 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 +0.14 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 +0.13 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.16 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 +0.11 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 +0.11 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.13 29 1 1 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.78 +0.10 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.09 29 1 1 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 +0.07 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 +0.07 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 +0.07 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
TOTAL CALL 63 938 +53
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.02 24 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 155 0
30DEC25 8.25 P 0.13 0.13 0.13 0.13 -0.04 25 5 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.24 -0.06 25 0 80 0
30DEC25 8.75 P 0.31 0.31 0.31 0.39 -0.10 25 30 60 +30
30DEC25 9.00 P 0.00 0.00 0.00 0.58 -0.12 25 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.80 -0.13 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.03 -0.15 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.28 -0.15 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.53 -0.15 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 35 0
29JAN26 8.25 P 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.35 -0.06 26 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.49 -0.09 26 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.66 -0.10 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.85 -0.12 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.07 -0.15 26 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.30 -0.14 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.56 -0.12 32 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.13 -0.03 25 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
26FEB26 8.75 P 0.51 0.51 0.51 0.57 -0.08 27 30 30 +30
26FEB26 9.00 P 0.00 0.00 0.00 0.73 -0.09 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.91 -0.10 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.11 -0.11 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.33 -0.13 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.56 -0.13 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.03 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.37 -0.05 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.63 -0.07 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.78 -0.09 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.96 -0.10 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.15 -0.13 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.37 -0.10 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.58 -0.13 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.06 -0.12 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.02 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.03 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.06 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.06 25 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 -0.08 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 -0.09 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.20 -0.06 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.34 -0.10 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.53 -0.11 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 -0.12 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.94 -0.12 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.37 -0.13 15 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 -0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.74 -0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.03 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.03 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.05 28 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.09 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 -0.10 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 -0.11 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 -0.11 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 -0.12 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 -0.12 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.35 -0.13 14 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.08 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.09 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 -0.09 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 -0.10 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.10 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.12 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.11 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 -0.11 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.95 -0.14 25 0 0 0
TOTAL PUT 65 1,252 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.96
30DEC25 13.00 C 0.00 0.00 0.00 10.99 -0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.49 -0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.99 -0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.49 -0.07 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.00 -0.06 66 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.50 -0.06 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.00 -0.06 54 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.50 -0.06 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.00 -0.06 37 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.00 -0.07 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.51 -0.06 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.01 -0.06 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.01 -0.07 17 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.99 -0.08 0 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.16 -0.06 19 0 7 0
30DEC25 24.00 C 0.52 0.52 0.52 0.55 -0.04 20 2 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 20 0
30DEC25 26.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.54 -0.06 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.04 -0.06 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.54 -0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.04 -0.07 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.55 -0.06 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.05 -0.06 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.06 -0.06 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.57 -0.06 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.08 -0.06 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.14 -0.06 24 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.21 -0.08 21 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.50 -0.06 23 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.93 -0.04 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.54 -0.04 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.57 -0.07 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.08 -0.06 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.58 -0.06 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.09 -0.06 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.59 -0.06 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.10 -0.06 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.61 -0.06 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.12 -0.06 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.65 -0.06 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.18 -0.06 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.29 -0.05 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.41 -0.06 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.75 -0.05 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.20 -0.03 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.81 -0.04 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 5 0
26FEB26 28.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 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 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.09 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.60 -0.06 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.10 -0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.61 -0.06 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.62 -0.06 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.12 -0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.63 -0.06 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.14 -0.06 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.65 -0.06 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.16 -0.07 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.68 -0.07 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.21 -0.06 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.75 -0.06 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.30 -0.06 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.44 -0.07 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.62 -0.06 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.96 -0.05 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.00 -0.05 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 9.12 -0.06 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.62 -0.07 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.13 -0.07 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.65 -0.06 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.17 -0.06 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.69 -0.06 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.22 -0.07 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.77 -0.06 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.32 -0.07 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.89 -0.07 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.48 -0.07 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.71 -0.06 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.02 -0.06 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.42 -0.05 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.90 -0.06 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.48 -0.04 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.70 -0.06 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.23 -0.06 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.77 -0.06 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.31 -0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.87 -0.06 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 -0.06 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.00 -0.07 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.59 -0.06 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.19 -0.07 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.81 -0.06 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.09 -0.06 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.44 -0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.86 -0.06 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.35 -0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.92 -0.05 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.54 -0.06 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.99 -0.04 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.03 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.09 -0.07 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.67 -0.07 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.27 -0.06 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.87 -0.07 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.49 -0.07 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.12 -0.07 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.44 -0.06 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.81 -0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.25 -0.06 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.75 -0.06 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.31 -0.05 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.61 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.32 -0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.04 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
TOTAL CALL 2 534 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 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 31 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 0.00 21 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.57 +0.02 22 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.24 +0.04 23 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.06 +0.05 21 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.04 +0.06 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.04 +0.06 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.04 +0.06 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.04 +0.06 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 35 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 0.02 +0.01 26 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 0.00 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.53 +0.04 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.24 +0.05 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.10 +0.05 24 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.05 +0.06 25 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.04 +0.06 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.04 +0.06 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.04 +0.06 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.04 +0.06 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 0.00 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 0.08 +0.01 25 0 10 0
26FEB26 21.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.70 +0.03 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.15 +0.04 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.75 +0.05 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.40 -0.02 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.21 +0.06 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.10 +0.06 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.05 +0.06 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.04 +0.06 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.04 +0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.04 +0.06 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 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.91 +0.02 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.53 +0.02 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.31 +0.04 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.16 +0.04 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.08 +0.05 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.04 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.04 +0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.04 +0.06 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 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.01 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 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.75 +0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.97 +0.02 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.69 +0.03 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.47 +0.03 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.31 +0.04 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.18 +0.04 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.10 +0.05 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.05 +0.05 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.04 +0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.04 +0.06 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 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.01 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 0.20 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.01 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 0.54 -0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.55 0.00 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 +0.01 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 +0.01 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.22 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.92 +0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.68 +0.03 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.48 +0.03 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.32 +0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 +0.04 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.12 +0.05 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.06 +0.05 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.04 +0.06 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 0.31 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.00 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 0.00 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.78 0.00 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.27 +0.01 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 +0.01 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.45 +0.01 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.13 +0.02 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.85 +0.02 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.63 +0.02 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.45 +0.03 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.31 +0.04 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.20 +0.04 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.11 +0.04 25 0 0 0
TOTAL PUT 0 449 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.80
30DEC25 3.50 C 0.00 0.00 0.00 1.31 -0.03 49 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.19 -0.04 24 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.14 -0.03 25 0 40 0
30DEC25 4.90 C 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
30DEC25 5.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 125 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 -0.02 26 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.02 -0.04 25 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.92 -0.04 21 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.33 -0.03 26 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.18 -0.01 28 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 5 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 -0.02 27 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.03 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.14 -0.03 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.19 -0.04 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 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 29 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 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.11 -0.04 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 -0.04 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 - 29 0 0 -
TOTAL CALL 0 1,037 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 36 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 0.00 27 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 0.00 27 0 75 0
30DEC25 4.50 P 0.03 0.03 0.03 0.03 0.00 25 17 151 +17
30DEC25 4.60 P 0.06 0.06 0.06 0.06 0.00 27 50 82 +50
30DEC25 4.70 P 0.00 0.00 0.00 0.09 0.00 26 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.14 +0.02 27 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.20 +0.02 28 0 162 0
30DEC25 5.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 63 0
30DEC25 5.25 P 0.00 0.00 0.00 0.47 +0.03 29 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.72 +0.05 39 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.98 +0.06 53 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.22 +0.03 57 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.47 +0.05 64 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.72 +0.06 71 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.97 +0.05 78 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.22 +0.05 85 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.47 +0.05 91 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.71 +0.03 88 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.97 +0.05 102 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.22 +0.04 107 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.47 +0.05 113 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 30 0 20 0
29JAN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 12 0
29JAN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 28 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 8 0
29JAN26 4.80 P 0.00 0.00 0.00 0.21 +0.02 29 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.27 +0.02 29 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.51 +0.02 29 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.73 +0.04 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.98 +0.06 38 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.47 +0.05 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.72 +0.06 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.97 +0.05 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.22 +0.05 61 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.47 +0.05 66 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.71 +0.03 65 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 +0.02 30 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.16 +0.02 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 +0.02 29 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.31 +0.02 29 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.52 +0.01 26 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.22 +0.03 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.47 +0.05 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.72 +0.06 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.97 +0.05 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.22 +0.05 52 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.47 +0.05 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.71 +0.03 55 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 0.00 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 +0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 +0.02 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 +0.03 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.47 +0.05 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 +0.06 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 +0.05 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.22 +0.05 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 +0.05 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.72 +0.04 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.97 +0.05 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.22 +0.04 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.47 +0.05 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.01 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.02 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.04 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.47 +0.04 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 +0.05 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 +0.05 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.22 +0.05 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.47 +0.05 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 +0.04 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.97 +0.05 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.22 +0.04 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.47 +0.05 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.01 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.03 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.03 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.03 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.01 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 +0.01 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.04 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 +0.03 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 +0.04 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 +0.04 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30DEC26 4.80 P 0.55 0.55 0.55 0.58 +0.01 28 30 30 +30
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 +0.03 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 - 30 0 0 -
TOTAL PUT 97 1,905 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 30.76
30DEC25 8.00 C 0.00 0.00 0.00 22.78 -0.62 155 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 22.53 -0.69 145 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.28 -0.70 124 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 22.03 -0.62 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.78 -0.70 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.53 -0.62 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.28 -0.70 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.03 -0.62 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.78 -0.71 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 20.43 -0.56 219 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 19.79 -0.71 133 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 19.29 -0.62 123 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 18.76 -0.65 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 18.29 -0.72 101 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.79 -0.71 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 17.51 -0.40 186 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.77 -0.64 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.27 -0.65 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.80 -0.72 96 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.28 -0.75 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.79 -0.72 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 14.28 -0.64 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 13.80 -0.70 61 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 13.30 -0.72 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 12.77 -0.80 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 12.30 -0.72 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 11.78 -0.74 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 11.31 -0.69 62 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 10.81 -0.70 57 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 9.80 -0.77 0 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 8.80 -0.68 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 7.81 -0.74 0 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 6.85 -0.72 47 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 5.97 -0.73 55 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 4.90 -0.72 40 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 3.98 -0.78 39 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 3.29 -0.61 46 0 75 0
30DEC25 29.00 C 0.00 0.00 0.00 2.36 -0.65 38 0 21 0
30DEC25 30.00 C 1.83 1.86 1.83 1.71 -0.50 38 5 64 -1
30DEC25 31.00 C 1.40 1.40 1.40 1.18 -0.44 37 2 129 +2
30DEC25 32.00 C 0.91 0.99 0.81 0.81 -0.33 38 110 552 +60
30DEC25 33.00 C 0.78 0.78 0.54 0.54 -0.26 39 58 674 -10
30DEC25 34.00 C 0.46 0.46 0.36 0.35 -0.20 39 136 545 -6
30DEC25 35.00 C 0.35 0.35 0.24 0.24 -0.13 41 76 1,047 -14
30DEC25 36.00 C 0.20 0.21 0.18 0.15 -0.11 41 85 2,143 +64
30DEC25 37.00 C 0.00 0.00 0.00 0.10 -0.07 42 6 707 -6
30DEC25 38.00 C 0.11 0.11 0.09 0.06 -0.05 43 32 649 +32
30DEC25 39.00 C 0.09 0.09 0.09 0.04 -0.04 44 50 1,294 +50
30DEC25 40.00 C 0.05 0.05 0.05 0.03 -0.02 46 21 1,560 +15
30DEC25 41.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 484 0
30DEC25 42.00 C 0.05 0.05 0.05 0.01 -0.01 46 15 3,437 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,053 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 8.91 -0.61 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.91 -0.84 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.85 -0.88 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.07 -0.73 40 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 5.02 -0.62 31 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 4.39 -0.63 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.56 -0.58 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.94 -0.70 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.32 -0.57 38 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 1.86 -0.48 39 0 571 0
29JAN26 32.00 C 1.51 1.51 1.51 1.47 -0.42 39 15 342 +15
29JAN26 33.00 C 1.23 1.23 1.15 1.17 -0.35 40 33 198 -4
29JAN26 34.00 C 1.07 1.07 0.91 0.92 -0.30 41 1,823 647 -1,374
29JAN26 35.00 C 0.87 0.87 0.78 0.72 -0.27 42 20 1,643 0
29JAN26 36.00 C 0.71 0.71 0.71 0.57 -0.23 43 20 869 -20
29JAN26 37.00 C 0.50 0.50 0.50 0.45 -0.20 43 4 235 0
29JAN26 38.00 C 0.36 0.36 0.36 0.35 -0.18 44 2 166 0
29JAN26 39.00 C 0.29 0.29 0.29 0.28 -0.16 45 49 218 +49
29JAN26 40.00 C 0.26 0.26 0.26 0.23 -0.13 46 1 182 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.19 -0.11 47 0 146 0
29JAN26 42.00 C 0.00 0.00 0.00 0.15 -0.10 47 0 60 0
29JAN26 43.00 C 0.16 0.16 0.16 0.12 -0.09 48 4 70 -4
29JAN26 44.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.07 49 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.05 52 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 8.98 -0.59 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.00 -0.75 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.14 -0.59 38 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 6.14 -0.89 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.48 -0.70 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.56 -0.85 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.89 -0.56 36 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 3.36 -0.70 39 0 0 0
26FEB26 30.00 C 2.87 2.87 2.87 2.81 -0.53 39 20 80 +20
26FEB26 31.00 C 2.39 2.39 2.38 2.35 -0.47 39 40 58 +25
26FEB26 32.00 C 1.99 2.01 1.99 1.95 -0.41 40 80 220 +20
26FEB26 33.00 C 1.71 1.71 1.71 1.63 -0.34 41 20 180 +20
26FEB26 34.00 C 1.50 1.50 1.40 1.37 -0.31 41 21 182 +21
26FEB26 35.00 C 0.00 0.00 0.00 1.15 -0.28 42 0 452 0
26FEB26 36.00 C 1.00 1.00 0.92 0.97 -0.23 43 7 431 +7
26FEB26 37.00 C 0.00 0.00 0.00 0.82 -0.19 44 0 55 0
26FEB26 38.00 C 0.00 0.00 0.00 0.70 -0.15 45 0 34 0
26FEB26 39.00 C 0.00 0.00 0.00 0.60 -0.11 46 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.51 -0.09 46 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
26FEB26 42.00 C 0.35 0.35 0.35 0.38 -0.04 48 25 115 +25
26FEB26 43.00 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.22 0.00 51 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 22.84 -0.74 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 22.55 -0.78 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.30 -0.79 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.10 -0.81 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.85 -0.72 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.60 -0.74 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.33 -0.78 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.11 -0.80 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.82 -0.67 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.43 -0.56 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.83 -0.78 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.38 -0.62 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.87 -0.73 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.39 -0.75 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.86 -0.85 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.51 -0.68 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.90 -0.76 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.38 -0.79 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.89 -0.63 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.40 -0.84 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.79 -0.72 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.42 -0.59 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.09 -0.45 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.50 -0.75 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.95 -0.62 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 12.52 -0.50 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.99 -0.55 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.60 -0.69 50 0 241 0
30MAR26 20.00 C 11.50 11.50 11.25 11.35 -0.64 60 2 297 0
30MAR26 21.00 C 0.00 0.00 0.00 10.33 -0.53 53 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.23 -0.39 44 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.45 -0.42 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 7.48 -0.51 42 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 6.84 -0.32 46 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.02 -0.33 44 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.22 -0.35 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 4.55 -0.58 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.98 -0.48 42 0 8 0
30MAR26 30.00 C 3.53 3.53 3.49 3.45 -0.52 42 100 158 +71
30MAR26 31.00 C 3.07 3.07 3.06 3.05 -0.43 43 23 99 +23
30MAR26 32.00 C 2.65 2.65 2.65 2.65 -0.41 43 20 40 0
30MAR26 33.00 C 2.40 2.40 2.40 2.30 -0.38 44 10 326 0
30MAR26 34.00 C 0.00 0.00 0.00 1.99 -0.36 44 0 32 0
30MAR26 35.00 C 1.82 1.82 1.82 1.74 -0.32 45 2 57 0
30MAR26 36.00 C 0.00 0.00 0.00 1.51 -0.30 45 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.31 -0.28 46 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 1.13 -0.27 46 0 262 0
30MAR26 39.00 C 0.00 0.00 0.00 1.00 -0.23 47 0 541 0
30MAR26 40.00 C 0.92 0.92 0.92 0.88 -0.20 47 4 3,481 0
30MAR26 41.00 C 0.00 0.00 0.00 0.76 -0.19 47 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 0.67 -0.16 48 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.60 -0.13 49 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 0.53 -0.11 49 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.47 -0.10 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.41 -0.09 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.37 -0.08 51 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.32 -0.08 51 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 -0.07 51 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.26 -0.06 52 0 2,585 0
30MAR26 52.50 C 0.00 0.00 0.00 0.20 -0.04 53 0 171 0
29JUN26 17.50 C 0.00 0.00 0.00 13.77 -0.63 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.26 -0.65 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.77 -0.84 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.13 -0.84 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.87 -0.80 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.43 -0.83 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.63 -0.80 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.82 -0.37 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.99 -0.49 43 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.27 -0.38 44 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 7.39 -0.65 41 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 6.91 -0.63 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.27 -0.69 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 5.70 -0.55 44 0 1 0
29JUN26 29.00 C 5.30 5.30 5.27 5.17 -0.47 44 51 55 +51
29JUN26 30.00 C 0.00 0.00 0.00 4.70 -0.52 44 0 165 0
29JUN26 31.00 C 4.30 4.30 4.30 4.26 -0.49 44 20 55 +20
29JUN26 32.00 C 0.00 0.00 0.00 3.86 -0.47 44 0 84 0
29JUN26 33.00 C 0.00 0.00 0.00 3.50 -0.44 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.18 -0.42 45 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 2.88 -0.40 45 0 56 0
29JUN26 36.00 C 2.74 2.74 2.74 2.61 -0.38 45 20 87 +20
29JUN26 37.00 C 2.43 2.46 2.43 2.43 -0.30 46 100 206 +100
29JUN26 38.00 C 0.00 0.00 0.00 2.19 -0.32 46 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 -0.32 47 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 1.84 -0.28 47 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 1.68 -0.27 48 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 1.52 -0.28 48 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.39 -0.24 48 0 36 0
29JUN26 44.00 C 0.00 0.00 0.00 1.29 -0.22 48 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.18 -0.30 49 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.26 49 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 0.99 -0.26 49 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 0.91 -0.23 49 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 -0.21 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.77 -0.21 50 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.63 -0.22 50 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 10.66 -0.51 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.75 -0.41 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.06 -0.53 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.37 -0.44 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.80 -0.37 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.23 -0.55 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.70 -0.61 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.23 -0.30 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.73 -0.53 45 0 67 0
29SEP26 31.00 C 5.31 5.43 5.31 5.31 -0.49 45 268 283 +268
29SEP26 32.00 C 4.92 4.92 4.92 4.99 -0.41 46 20 45 +20
29SEP26 33.00 C 0.00 0.00 0.00 4.56 -0.47 46 0 0 0
29SEP26 34.00 C 4.33 4.33 4.33 4.22 -0.46 46 1 6 0
29SEP26 35.00 C 3.98 3.98 3.98 3.91 -0.45 46 1 96 0
29SEP26 36.00 C 3.90 3.90 3.57 3.63 -0.46 46 1,613 662 -1,148
29SEP26 37.00 C 3.50 3.50 3.50 3.38 -0.42 47 2 21 0
29SEP26 38.00 C 0.00 0.00 0.00 3.15 -0.39 47 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 2.94 -0.37 47 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 2.71 -0.40 47 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 2.50 -0.41 47 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 -0.40 47 0 300 0
29SEP26 43.00 C 0.00 0.00 0.00 2.13 -0.40 47 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 1.97 -0.40 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.39 47 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.68 -0.39 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.55 -0.39 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.39 47 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 -0.39 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.22 -0.38 47 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 1.00 -0.37 47 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 11.04 -0.61 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.39 -0.59 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.71 -0.65 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.12 -0.51 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.58 -0.53 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.00 -0.56 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.50 -0.55 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.02 -0.55 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.67 -0.44 46 0 0 0
30DEC26 31.00 C 6.19 6.19 6.16 6.26 -0.42 47 40 55 +40
30DEC26 32.00 C 5.83 5.83 5.83 5.86 -0.42 47 20 20 +20
30DEC26 33.00 C 0.00 0.00 0.00 5.41 -0.51 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.08 -0.50 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.78 -0.48 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.49 -0.47 47 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.23 -0.45 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.01 -0.42 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.76 -0.39 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.51 -0.42 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.28 -0.43 47 0 0 0
TOTAL CALL 5,097 64,853 -1,528
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 162 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 0.00 103 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 0.00 46 0 1,149 0
30DEC25 26.00 P 0.00 0.00 0.00 0.12 0.00 44 0 1,841 0
30DEC25 27.00 P 0.21 0.21 0.21 0.21 +0.01 42 38 1,486 0
30DEC25 28.00 P 0.34 0.34 0.31 0.36 +0.03 41 914 1,887 +304
30DEC25 29.00 P 0.54 0.58 0.54 0.59 +0.07 40 150 1,371 +30
30DEC25 30.00 P 0.80 0.95 0.80 0.92 +0.14 39 18 2,194 -4
30DEC25 31.00 P 1.45 1.46 1.32 1.42 +0.23 39 71 818 -31
30DEC25 32.00 P 0.00 0.00 0.00 2.04 +0.34 40 0 1,452 0
30DEC25 33.00 P 2.60 2.60 2.60 2.81 +0.46 42 3 1,283 +3
30DEC25 34.00 P 0.00 0.00 0.00 3.44 +0.32 35 0 1,140 0
30DEC25 35.00 P 4.45 4.45 4.45 4.48 +0.66 44 40 1,144 -40
30DEC25 36.00 P 0.00 0.00 0.00 5.49 +0.59 51 0 2,036 0
30DEC25 37.00 P 0.00 0.00 0.00 6.28 +0.38 41 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 7.33 +0.71 51 0 745 0
30DEC25 39.00 P 0.00 0.00 0.00 8.24 +0.59 0 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 9.52 +0.77 75 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 10.32 +0.70 64 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 11.28 +0.66 63 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 12.28 +0.66 67 0 0 -4
30DEC25 44.00 P 0.00 0.00 0.00 13.28 +0.66 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.28 +0.66 74 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.28 +0.53 77 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.48 +0.86 103 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 17.29 +0.49 86 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 18.28 +0.66 87 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 19.28 +0.66 91 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 21.79 +0.67 100 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 24.28 +0.66 105 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
29JAN26 24.00 P 0.16 0.16 0.16 0.09 -0.02 39 5 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 251 0
29JAN26 26.00 P 0.35 0.35 0.35 0.30 -0.01 39 25 785 +25
29JAN26 27.00 P 0.51 0.55 0.51 0.49 0.00 39 65 664 +5
29JAN26 28.00 P 0.71 0.81 0.71 0.75 +0.04 40 59 758 +25
29JAN26 29.00 P 1.06 1.15 1.06 1.10 +0.10 40 39 685 -19
29JAN26 30.00 P 1.50 1.58 1.48 1.53 +0.17 40 77 1,525 -12
29JAN26 31.00 P 2.00 2.00 2.00 2.05 +0.21 41 15 1,960 -15
29JAN26 32.00 P 0.00 0.00 0.00 2.64 +0.25 41 0 1,247 0
29JAN26 33.00 P 0.00 0.00 0.00 3.33 +0.29 42 0 910 0
29JAN26 34.00 P 0.00 0.00 0.00 4.17 +0.35 44 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 4.88 +0.37 43 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 5.77 +0.45 45 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 6.60 +0.42 45 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 7.70 +0.88 52 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 8.66 +0.64 55 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 9.60 +0.85 57 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 10.52 +0.49 57 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 11.57 +0.81 62 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 12.30 +0.49 51 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 13.45 +0.72 64 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 14.53 +0.77 70 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 15.28 +0.53 57 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 16.48 +0.84 74 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 17.31 +0.51 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 18.38 +0.76 73 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 19.28 +0.50 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 22.14 +0.93 96 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 125 0
26FEB26 25.00 P 0.40 0.40 0.40 0.33 -0.02 38 25 407 +25
26FEB26 26.00 P 0.00 0.00 0.00 0.52 0.00 39 0 150 0
26FEB26 27.00 P 0.79 0.79 0.79 0.77 +0.04 39 28 432 +28
26FEB26 28.00 P 0.00 0.00 0.00 1.09 +0.09 40 0 150 0
26FEB26 29.00 P 1.42 1.47 1.40 1.47 +0.14 40 185 897 +185
26FEB26 30.00 P 1.87 1.91 1.83 1.92 +0.18 40 306 1,280 +274
26FEB26 31.00 P 2.38 2.38 2.34 2.45 +0.25 40 81 2,906 +81
26FEB26 32.00 P 3.05 3.05 3.05 3.11 +0.33 42 1 1,877 +1
26FEB26 33.00 P 0.00 0.00 0.00 3.83 +0.43 43 0 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 4.53 +0.38 44 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 5.21 +0.52 43 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 6.01 +0.35 43 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.81 +0.53 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.96 +0.51 50 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 8.66 +0.39 46 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 9.60 +0.69 48 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 10.52 +0.49 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.65 +0.71 55 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 12.64 +0.78 58 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 13.59 +0.86 59 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 14.53 +0.75 59 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 15.31 +0.54 52 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 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 78 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 40 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 40 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 439 0
30MAR26 24.00 P 0.50 0.51 0.50 0.45 +0.04 41 140 282 +140
30MAR26 25.00 P 0.70 0.70 0.69 0.66 +0.06 42 28 219 +25
30MAR26 26.00 P 0.97 0.97 0.97 0.92 +0.08 42 25 428 0
30MAR26 27.00 P 0.00 0.00 0.00 1.23 +0.10 43 0 147 0
30MAR26 28.00 P 1.57 1.57 1.57 1.60 +0.13 43 15 186 +15
30MAR26 29.00 P 0.00 0.00 0.00 2.00 +0.14 43 0 768 0
30MAR26 30.00 P 2.42 2.42 2.42 2.47 +0.17 43 20 1,847 +20
30MAR26 31.00 P 2.98 2.98 2.98 3.02 +0.21 43 40 284 +40
30MAR26 32.00 P 0.00 0.00 0.00 3.60 +0.24 43 0 876 0
30MAR26 33.00 P 0.00 0.00 0.00 4.32 +0.34 45 0 183 0
30MAR26 34.00 P 0.00 0.00 0.00 5.12 +0.39 47 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 5.83 +0.48 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 6.64 +0.72 48 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 7.30 +0.53 46 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 8.34 +0.57 50 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 8.96 +0.35 47 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.88 +0.67 48 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 10.94 +0.81 52 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 11.82 +0.48 52 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 12.64 +0.69 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.62 +0.59 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.66 +0.88 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 15.33 +0.55 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.48 +0.47 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.31 +0.29 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.38 +0.45 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.28 +0.50 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.14 +0.78 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 38 0
29JUN26 19.00 P 0.31 0.31 0.31 0.19 -0.02 42 5 10 -5
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 -0.01 43 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 0.00 43 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.06 +0.02 43 0 58 0
29JUN26 25.00 P 0.00 0.00 0.00 1.36 +0.03 44 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 +0.07 44 0 162 0
29JUN26 27.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 2.51 +0.14 44 0 374 0
29JUN26 29.00 P 2.98 2.98 2.91 2.95 +0.14 44 40 354 +20
29JUN26 30.00 P 3.48 3.48 3.40 3.47 +0.17 44 60 472 +60
29JUN26 31.00 P 4.00 4.00 3.94 4.03 +0.20 45 80 266 +40
29JUN26 32.00 P 0.00 0.00 0.00 4.63 +0.23 45 0 514 0
29JUN26 33.00 P 0.00 0.00 0.00 5.42 +0.41 47 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.93 +0.18 45 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 6.65 +0.34 46 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 7.31 +0.02 45 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 8.04 +0.09 45 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 9.00 +0.17 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.88 +0.53 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 10.64 +0.23 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 11.50 +0.23 49 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 12.30 +0.49 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 13.27 +0.61 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 14.17 +0.52 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.98 +0.30 50 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 16.02 +0.75 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.80 +0.52 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.57 +0.50 48 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 18.62 +0.67 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 19.58 +0.61 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 22.14 +0.75 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 +0.04 45 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.37 +0.06 45 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.67 +0.07 45 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 2.00 +0.08 45 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 +0.10 45 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 +0.12 45 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 3.26 +0.14 45 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 +0.19 45 0 68 0
29SEP26 30.00 P 4.23 4.26 4.23 4.26 +0.08 45 40 275 +40
29SEP26 31.00 P 0.00 0.00 0.00 4.92 +0.28 46 0 190 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 +0.24 46 0 115 0
29SEP26 33.00 P 0.00 0.00 0.00 6.10 +0.29 46 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 6.62 +0.19 45 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 7.58 +0.35 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 8.15 +0.32 47 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.89 +0.34 47 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.72 +0.42 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 10.48 +0.44 48 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 11.35 +0.43 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 12.01 +0.12 48 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.84 +0.30 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.84 +0.30 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 +0.44 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.53 +0.27 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 16.35 +0.30 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.01 +0.34 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.03 +0.49 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.93 +0.50 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.80 +0.49 48 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 22.17 +0.44 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 +0.06 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 +0.07 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.15 +0.08 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.51 +0.07 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.09 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.37 +0.11 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.85 +0.14 45 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 4.36 +0.15 45 0 40 0
30DEC26 30.00 P 4.89 4.89 4.77 4.87 +0.14 45 20 60 +20
30DEC26 31.00 P 0.00 0.00 0.00 5.53 +0.23 46 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 6.10 +0.20 46 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 6.71 +0.21 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.38 +0.16 46 0 0 0
30DEC26 35.00 P 7.94 7.94 7.94 8.03 +0.24 46 200 200 +200
30DEC26 36.00 P 0.00 0.00 0.00 8.80 +0.19 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.48 +0.18 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.30 +0.21 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.03 +0.32 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.95 +0.45 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.75 +0.38 49 0 0 0
TOTAL PUT 2,858 103,491 +1,476
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.79
30DEC25 2.70 C 0.000 0.000 0.000 3.090 -0.071 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.990 -0.077 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.890 -0.076 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.790 -0.071 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.718 -0.052 191 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.591 -0.070 144 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.516 -0.045 173 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.391 -0.070 131 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.291 -0.070 125 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.191 -0.070 119 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.116 -0.045 144 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.014 -0.047 136 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.891 -0.070 100 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.791 -0.070 95 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.691 -0.123 89 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.591 -0.078 84 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.491 -0.078 78 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.391 -0.070 73 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.291 -0.070 68 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.197 -0.064 76 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.091 -0.078 58 0 47 0
30DEC25 4.80 C 0.993 0.993 0.993 0.991 -0.077 53 20 520 +20
30DEC25 4.90 C 0.000 0.000 0.000 0.891 -0.076 48 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.791 -0.077 43 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.546 -0.065 40 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.297 -0.070 27 0 965 0
30DEC25 5.75 C 0.114 0.114 0.098 0.093 -0.051 20 7 327 -2
30DEC25 6.00 C 0.040 0.040 0.030 0.024 -0.018 19 76 1,378 +30
30DEC25 6.25 C 0.012 0.012 0.011 0.005 -0.006 20 12 273 0
30DEC25 6.50 C 0.005 0.005 0.005 0.001 -0.001 21 1 431 +1
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.014 -0.047 95 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.891 -0.070 75 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.791 -0.070 71 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.691 -0.123 67 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.591 -0.078 63 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.491 -0.078 59 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.391 -0.084 56 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.291 -0.070 52 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.197 -0.069 54 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.091 -0.078 45 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.991 -0.077 41 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.891 -0.076 38 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.791 -0.077 34 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.546 -0.065 29 0 6 0
29JAN26 5.50 C 0.000 0.000 0.000 0.306 -0.067 21 0 95 0
29JAN26 5.75 C 0.181 0.181 0.179 0.158 -0.048 20 4 483 0
29JAN26 6.00 C 0.000 0.000 0.000 0.081 -0.024 21 0 123 0
29JAN26 6.25 C 0.000 0.000 0.000 0.035 -0.012 21 0 79 0
29JAN26 6.50 C 0.000 0.000 0.000 0.013 -0.006 21 0 138 0
29JAN26 6.75 C 0.000 0.000 0.000 0.005 -0.002 22 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.734 -0.080 70 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.591 -0.078 53 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.491 -0.117 50 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.391 -0.084 46 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.291 -0.070 43 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.197 -0.069 44 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.091 -0.078 37 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.991 -0.077 34 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.891 -0.076 31 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.791 -0.077 28 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.557 -0.073 25 0 0 0
26FEB26 5.50 C 0.396 0.396 0.374 0.352 -0.050 22 50 80 +25
26FEB26 5.75 C 0.000 0.000 0.000 0.215 -0.041 21 0 73 0
26FEB26 6.00 C 0.154 0.154 0.154 0.121 -0.030 21 35 101 +35
26FEB26 6.25 C 0.082 0.082 0.082 0.063 -0.019 21 32 63 0
26FEB26 6.50 C 0.045 0.045 0.045 0.030 -0.011 21 40 25 +10
26FEB26 6.75 C 0.000 0.000 0.000 0.013 -0.006 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.790 -0.071 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.724 -0.046 93 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.591 -0.070 78 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.526 -0.035 85 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.391 -0.070 71 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.327 -0.041 78 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.191 -0.127 64 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.116 -0.046 69 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.024 -0.039 67 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.924 -0.046 63 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.830 -0.031 61 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.734 -0.080 58 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.621 -0.051 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.491 -0.117 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.391 -0.084 40 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.291 -0.072 38 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.197 -0.071 37 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.091 -0.078 32 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.020 -0.048 35 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 0.917 -0.050 32 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.814 -0.054 29 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.557 -0.084 21 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.405 -0.047 22 0 106 0
30MAR26 5.75 C 0.300 0.300 0.300 0.271 -0.041 22 35 276 +8
30MAR26 6.00 C 0.196 0.196 0.196 0.172 -0.031 22 35 179 +32
30MAR26 6.25 C 0.000 0.000 0.000 0.102 -0.024 21 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.059 -0.014 21 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.032 -0.010 21 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.016 -0.006 21 0 65 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 -0.004 21 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 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 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.024 -0.039 46 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.924 -0.046 44 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.830 -0.032 42 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.734 -0.080 40 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.621 -0.051 36 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.505 -0.103 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.391 -0.084 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.291 -0.072 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.209 -0.059 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.099 -0.070 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.031 -0.042 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.935 -0.055 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.833 -0.049 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.684 -0.042 23 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.514 -0.041 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.391 -0.026 22 0 329 0
29JUN26 6.00 C 0.293 0.293 0.293 0.290 -0.026 22 1 337 +1
29JUN26 6.25 C 0.000 0.000 0.000 0.210 -0.030 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.149 -0.018 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.109 -0.009 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.075 -0.005 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.051 -0.003 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.033 -0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.022 -0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 0.000 23 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 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.024 -0.039 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.924 -0.046 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.830 -0.032 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.734 -0.080 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.621 -0.051 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.505 -0.103 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.394 -0.090 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.298 -0.099 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.211 -0.062 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.134 -0.060 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.057 -0.059 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.985 -0.057 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.913 -0.057 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.751 -0.051 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.609 -0.044 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.486 -0.040 22 0 7 0
29SEP26 6.00 C 0.357 0.357 0.357 0.383 -0.034 22 1 531 +1
29SEP26 6.25 C 0.000 0.000 0.000 0.298 -0.028 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.228 -0.024 22 0 300 0
29SEP26 6.75 C 0.163 0.163 0.163 0.173 -0.020 22 15 15 +15
29SEP26 7.00 C 0.000 0.000 0.000 0.129 -0.017 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.102 -0.013 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.075 -0.011 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.055 -0.008 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.039 -0.007 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.028 -0.006 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.020 -0.004 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.014 -0.003 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 -0.002 23 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.734 -0.080 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.645 -0.066 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.560 -0.064 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.476 -0.064 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.395 -0.061 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.315 -0.062 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.238 -0.059 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.164 -0.058 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.090 -0.058 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.023 -0.054 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.862 -0.050 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.719 -0.045 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.593 -0.040 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.470 -0.034 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.380 -0.032 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.306 -0.027 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.253 -0.023 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.200 -0.018 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.156 -0.017 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.122 -0.014 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.096 -0.010 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.073 -0.009 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.057 -0.007 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.044 -0.005 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.033 -0.005 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.025 -0.004 23 0 0 0
TOTAL CALL 364 12,356 +176
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 100 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 91 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 63 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 56 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,594 0
30DEC25 5.25 P 0.008 0.010 0.008 0.009 +0.001 19 35 278 +1
30DEC25 5.50 P 0.040 0.050 0.040 0.050 +0.010 19 95 471 -21
30DEC25 5.75 P 0.156 0.156 0.156 0.160 +0.030 18 50 814 0
30DEC25 6.00 P 0.308 0.308 0.308 0.349 +0.057 18 1 282 0
30DEC25 6.25 P 0.000 0.000 0.000 0.581 +0.066 0 0 20 0
30DEC25 6.50 P 0.000 0.000 0.000 0.828 +0.083 0 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.056 +0.053 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.342 +0.097 41 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.588 +0.086 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.841 +0.090 51 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.099 +0.051 65 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.341 +0.040 60 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.590 +0.091 63 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.843 +0.041 73 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.093 +0.079 77 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.344 +0.093 83 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.591 +0.092 82 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 36 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29JAN26 4.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.008 +0.002 21 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.013 +0.003 21 0 549 0
29JAN26 5.25 P 0.030 0.037 0.030 0.042 +0.008 21 10 94 -1
29JAN26 5.50 P 0.100 0.100 0.100 0.107 +0.020 21 10 174 0
29JAN26 5.75 P 0.000 0.000 0.000 0.234 +0.047 22 0 319 0
29JAN26 6.00 P 0.000 0.000 0.000 0.386 +0.047 20 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.596 +0.059 19 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.842 +0.079 22 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.056 +0.048 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.349 +0.098 35 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.592 +0.090 35 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.850 +0.099 44 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.099 +0.051 48 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.341 +0.040 46 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.590 +0.036 48 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.847 +0.045 57 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.093 +0.034 58 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.344 +0.091 62 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.591 +0.025 62 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 +0.001 21 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.017 +0.003 21 0 15 0
26FEB26 5.00 P 0.000 0.000 0.000 0.026 +0.004 21 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.065 +0.010 20 0 137 0
26FEB26 5.50 P 0.125 0.125 0.125 0.139 +0.020 20 35 211 +35
26FEB26 5.75 P 0.000 0.000 0.000 0.253 +0.030 20 0 36 0
26FEB26 6.00 P 0.000 0.000 0.000 0.414 +0.045 20 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.613 +0.056 20 0 52 0
26FEB26 6.50 P 0.000 0.000 0.000 0.842 +0.079 19 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.092 +0.077 23 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.349 +0.079 30 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.592 +0.080 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.850 +0.097 38 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.099 +0.051 41 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.341 +0.040 40 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.600 +0.046 48 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.847 +0.045 49 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.093 +0.034 50 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.344 +0.091 53 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.591 +0.025 53 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 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 27 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 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 +0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 +0.001 21 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.016 +0.003 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.023 +0.004 21 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.032 +0.004 21 0 299 0
30MAR26 5.00 P 0.000 0.000 0.000 0.044 +0.006 21 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.094 +0.011 21 0 463 0
30MAR26 5.50 P 0.158 0.158 0.158 0.175 +0.019 21 35 227 +21
30MAR26 5.75 P 0.000 0.000 0.000 0.292 +0.031 21 0 50 0
30MAR26 6.00 P 0.000 0.000 0.000 0.446 +0.042 20 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.635 +0.051 20 0 1 0
30MAR26 6.50 P 0.000 0.000 0.000 0.842 +0.019 18 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.092 +0.077 21 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.349 +0.079 27 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.592 +0.080 28 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.850 +0.097 34 0 1 0
30MAR26 7.75 P 0.000 0.000 0.000 2.099 +0.051 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.341 +0.040 36 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.600 +0.046 42 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.847 +0.045 44 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.093 +0.034 45 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.344 +0.091 48 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.623 +0.057 59 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 +0.001 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 +0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 +0.003 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 +0.004 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.018 +0.005 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.024 +0.006 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.031 +0.006 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.041 +0.007 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.054 +0.009 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.069 +0.011 23 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.086 +0.013 22 0 137 0
29JUN26 5.00 P 0.000 0.000 0.000 0.108 +0.014 22 0 131 0
29JUN26 5.25 P 0.000 0.000 0.000 0.176 +0.024 22 0 63 0
29JUN26 5.50 P 0.246 0.255 0.246 0.270 +0.034 22 46 208 +46
29JUN26 5.75 P 0.000 0.000 0.000 0.388 +0.035 22 0 165 0
29JUN26 6.00 P 0.000 0.000 0.000 0.564 +0.064 24 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.719 +0.050 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.913 +0.051 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.145 +0.078 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.349 +0.061 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.592 +0.070 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.850 +0.086 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.099 +0.051 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.341 +0.040 30 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.600 +0.046 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.847 +0.045 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.093 +0.034 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.344 +0.089 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.623 +0.057 48 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 +0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.011 +0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 +0.002 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.021 +0.003 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 +0.003 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.037 +0.004 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.045 +0.003 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.056 +0.002 22 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.070 +0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.087 +0.003 22 0 16 0
29SEP26 4.80 P 0.099 0.099 0.099 0.105 +0.003 22 20 21 +5
29SEP26 4.90 P 0.000 0.000 0.000 0.136 +0.012 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.153 +0.005 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.243 +0.019 23 0 36 0
29SEP26 5.50 P 0.340 0.340 0.340 0.347 +0.026 23 1 17 +1
29SEP26 5.75 P 0.000 0.000 0.000 0.473 +0.032 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.621 +0.038 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.791 +0.044 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.980 +0.050 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.185 +0.053 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.410 +0.060 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.644 +0.063 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.863 +0.048 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.103 +0.054 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.341 +0.040 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.600 +0.046 31 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.847 +0.045 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.093 +0.034 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.344 +0.089 35 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.623 +0.057 42 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.036 +0.004 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.046 +0.005 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.057 +0.006 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.070 +0.006 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.086 +0.009 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.104 +0.009 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.124 +0.011 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.147 +0.012 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.172 +0.013 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.202 +0.017 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.295 +0.022 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.401 +0.027 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.528 +0.034 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.654 +0.038 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.813 +0.041 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.991 +0.046 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.185 +0.052 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.410 +0.060 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.644 +0.063 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.863 +0.048 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.103 +0.054 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.341 +0.040 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.600 +0.046 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.847 +0.045 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.093 +0.034 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.344 +0.077 33 0 0 0
TOTAL PUT 338 16,518 +87
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 ($0.001) CLOSING PRICE HK$ 4.48
30DEC25 2.40 C 0.000 0.000 0.000 2.086 -0.084 79 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.986 -0.090 68 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.881 -0.095 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.786 -0.087 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.687 -0.090 61 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.587 -0.090 53 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.487 -0.125 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.387 -0.083 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.287 -0.132 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.188 -0.090 39 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.088 -0.084 30 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.988 -0.123 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.888 -0.091 0 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.789 -0.098 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.689 -0.090 20 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.589 -0.111 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.487 -0.086 0 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.391 -0.086 16 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.292 -0.090 13 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.204 -0.091 15 0 160 0
30DEC25 4.40 C 0.134 0.134 0.134 0.134 -0.071 16 59 335 -54
30DEC25 4.50 C 0.077 0.077 0.071 0.071 -0.055 15 294 500 +244
30DEC25 4.60 C 0.061 0.061 0.038 0.037 -0.031 16 474 7,720 +87
30DEC25 4.70 C 0.032 0.032 0.019 0.015 -0.020 15 412 46,857 -200
30DEC25 4.80 C 0.016 0.017 0.010 0.006 -0.009 16 883 15,146 -500
30DEC25 4.90 C 0.008 0.009 0.008 0.002 -0.004 16 870 10,167 +776
30DEC25 5.00 C 0.006 0.006 0.006 0.001 -0.001 17 100 9,217 +100
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 30 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 46 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 51 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.487 -0.125 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.387 -0.099 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.296 -0.123 29 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.191 -0.090 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.098 -0.088 29 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.997 -0.114 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.894 -0.087 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.798 -0.091 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.699 -0.085 15 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.601 -0.099 17 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.496 -0.096 0 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.425 -0.070 21 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.316 -0.089 15 0 0 0
29JAN26 4.30 C 0.246 0.246 0.246 0.244 -0.071 16 555 555 +555
29JAN26 4.40 C 0.177 0.177 0.177 0.177 -0.061 17 100 112 +92
29JAN26 4.50 C 0.178 0.178 0.120 0.123 -0.049 17 220 1,243 +100
29JAN26 4.60 C 0.094 0.094 0.079 0.080 -0.039 17 453 2,532 +286
29JAN26 4.70 C 0.069 0.069 0.053 0.052 -0.026 17 410 2,376 -90
29JAN26 4.80 C 0.046 0.046 0.039 0.031 -0.021 17 540 4,525 -400
29JAN26 4.90 C 0.037 0.037 0.024 0.018 -0.013 17 106 3,890 -4
29JAN26 5.00 C 0.020 0.020 0.020 0.010 -0.008 17 45 8,151 0
29JAN26 5.25 C 0.000 0.000 0.000 0.002 -0.002 18 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.340 -0.079 51 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.204 -0.091 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.105 -0.082 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.036 -0.075 39 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.907 -0.084 18 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.808 -0.090 16 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.699 -0.097 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.617 -0.083 18 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.525 -0.082 18 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.437 -0.073 18 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.340 -0.083 15 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.275 -0.061 17 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.212 -0.053 17 0 30 0
26FEB26 4.50 C 0.165 0.165 0.158 0.152 -0.058 16 11 77 0
26FEB26 4.60 C 0.116 0.116 0.109 0.111 -0.043 17 300 1,234 +200
26FEB26 4.70 C 0.097 0.097 0.087 0.080 -0.032 17 400 2,241 0
26FEB26 4.80 C 0.077 0.077 0.058 0.054 -0.025 17 260 2,039 +27
26FEB26 4.90 C 0.050 0.050 0.046 0.035 -0.020 17 620 2,835 -10
26FEB26 5.00 C 0.042 0.042 0.034 0.022 -0.014 17 980 5,814 +820
26FEB26 5.25 C 0.000 0.000 0.000 0.006 -0.005 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.628 -0.093 47 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.510 -0.102 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.414 -0.072 29 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.340 -0.079 41 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.223 -0.072 31 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.133 -0.067 32 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.036 -0.075 30 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.907 -0.097 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.808 -0.105 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.705 -0.135 0 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.617 -0.104 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.537 -0.094 16 0 1 0
30MAR26 4.10 C 0.000 0.000 0.000 0.449 -0.093 16 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.387 -0.091 18 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.312 -0.065 18 0 1,954 0
30MAR26 4.40 C 0.000 0.000 0.000 0.252 -0.059 18 0 4,133 0
30MAR26 4.50 C 0.201 0.201 0.201 0.194 -0.060 17 50 3,542 0
30MAR26 4.60 C 0.149 0.149 0.144 0.159 -0.055 18 200 15,249 0
30MAR26 4.70 C 0.129 0.129 0.122 0.113 -0.045 18 413 25,145 +44
30MAR26 4.80 C 0.094 0.094 0.091 0.089 -0.033 18 38 7,414 +25
30MAR26 4.90 C 0.085 0.085 0.071 0.065 -0.029 18 121 6,709 +121
30MAR26 5.00 C 0.074 0.074 0.055 0.046 -0.025 18 213 48,483 0
30MAR26 5.25 C 0.032 0.032 0.032 0.018 -0.015 18 900 4,632 +900
30MAR26 5.50 C 0.000 0.000 0.000 0.007 -0.006 18 0 2,269 0
30MAR26 5.75 C 0.000 0.000 0.000 0.003 -0.002 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.541 -0.071 40 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.414 -0.078 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.340 -0.079 34 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.223 -0.083 23 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.155 -0.079 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.053 -0.088 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.954 -0.091 27 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.855 -0.091 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.748 -0.100 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.665 -0.088 21 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.575 -0.086 19 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.492 -0.081 19 0 300 0
29JUN26 4.20 C 0.000 0.000 0.000 0.414 -0.077 18 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.344 -0.072 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.282 -0.066 18 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.228 -0.059 18 0 1,361 0
29JUN26 4.60 C 0.231 0.231 0.231 0.181 -0.053 17 200 572 +200
29JUN26 4.70 C 0.000 0.000 0.000 0.142 -0.045 17 0 585 0
29JUN26 4.80 C 0.175 0.175 0.160 0.111 -0.038 17 18 360 0
29JUN26 4.90 C 0.000 0.000 0.000 0.085 -0.033 17 0 1,099 0
29JUN26 5.00 C 0.000 0.000 0.000 0.065 -0.027 17 0 2,948 0
29JUN26 5.25 C 0.000 0.000 0.000 0.031 -0.016 17 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.014 -0.008 17 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.006 -0.004 17 0 50 0
29JUN26 6.00 C 0.022 0.022 0.022 0.003 -0.002 18 50 104 +50
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.001 17 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.548 -0.065 37 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.451 -0.076 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.355 -0.096 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.256 -0.094 31 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.155 -0.079 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.057 -0.084 26 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.963 -0.085 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.869 -0.087 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.779 -0.085 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.693 -0.083 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.614 -0.077 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.540 -0.072 20 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.471 -0.069 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.409 -0.064 20 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.354 -0.052 20 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.303 -0.054 20 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.260 -0.047 20 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.208 -0.056 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.187 -0.038 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.158 -0.033 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.131 -0.031 19 0 327 0
29SEP26 5.25 C 0.000 0.000 0.000 0.083 -0.022 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.051 -0.014 19 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.030 -0.010 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.018 -0.006 19 0 80 0
29SEP26 6.25 C 0.032 0.032 0.032 0.010 -0.004 19 87 177 +87
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 -0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 88 0
30DEC26 3.40 C 0.000 0.000 0.000 1.160 - 25 0 0 -
30DEC26 3.50 C 0.000 0.000 0.000 1.060 -0.081 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.971 -0.086 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.879 -0.079 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.779 -0.098 19 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.712 -0.079 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.637 -0.085 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.566 -0.071 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.505 -0.066 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.442 -0.067 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.404 -0.058 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.358 -0.050 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.315 -0.052 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.275 -0.067 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.243 -0.042 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.214 -0.053 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.187 -0.036 20 0 70 0
30DEC26 5.25 C 0.000 0.000 0.000 0.130 -0.038 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.088 -0.030 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 -0.023 20 0 0 0
30DEC26 6.00 C 0.066 0.066 0.065 0.038 -0.018 19 120 120 +120
30DEC26 6.25 C 0.000 0.000 0.000 0.025 -0.013 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.016 -0.009 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 -0.007 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.004 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.003 20 0 90 0
TOTAL CALL 10,502 419,939 +3,576
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 87 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 82 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 77 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 72 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 67 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 49 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.002 +0.001 17 0 11,115 0
30DEC25 4.20 P 0.007 0.009 0.007 0.005 +0.003 15 1,110 9,971 +1,110
30DEC25 4.30 P 0.010 0.014 0.010 0.016 +0.009 15 2,417 10,729 +2,230
30DEC25 4.40 P 0.024 0.047 0.024 0.041 +0.022 16 899 14,379 -22
30DEC25 4.50 P 0.052 0.079 0.052 0.085 +0.039 16 167 6,546 +67
30DEC25 4.60 P 0.115 0.155 0.115 0.151 +0.058 16 184 6,576 -72
30DEC25 4.70 P 0.000 0.000 0.000 0.228 +0.068 16 0 6,766 0
30DEC25 4.80 P 0.000 0.000 0.000 0.330 +0.086 21 0 11,894 0
30DEC25 4.90 P 0.000 0.000 0.000 0.433 +0.097 27 0 5,780 0
30DEC25 5.00 P 0.000 0.000 0.000 0.536 +0.102 33 0 72 0
30DEC25 5.25 P 0.000 0.000 0.000 0.793 +0.105 46 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.051 +0.111 59 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.308 +0.118 71 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.566 +0.136 83 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.819 +0.130 92 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.024 +0.087 70 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.318 +0.132 107 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.568 +0.125 114 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.778 +0.091 92 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.069 +0.102 127 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 2,903 0
29JAN26 3.90 P 0.008 0.008 0.008 0.002 +0.001 17 290 2,102 +260
29JAN26 4.00 P 0.008 0.012 0.008 0.006 +0.003 18 1,235 2,586 +1,152
29JAN26 4.10 P 0.013 0.016 0.013 0.013 +0.006 17 250 3,801 +250
29JAN26 4.20 P 0.016 0.028 0.016 0.026 +0.012 17 129 2,133 +61
29JAN26 4.30 P 0.029 0.047 0.029 0.047 +0.018 17 396 3,038 +171
29JAN26 4.40 P 0.048 0.080 0.048 0.080 +0.028 17 1,141 1,955 +636
29JAN26 4.50 P 0.103 0.126 0.103 0.126 +0.039 17 390 1,838 -200
29JAN26 4.60 P 0.000 0.000 0.000 0.187 +0.053 18 0 1,545 0
29JAN26 4.70 P 0.000 0.000 0.000 0.261 +0.067 18 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.344 +0.074 19 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.433 +0.079 20 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.536 +0.089 24 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.793 +0.093 33 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.051 +0.093 43 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.308 +0.093 51 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.566 +0.095 59 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.819 +0.089 66 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.024 +0.087 52 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.322 +0.136 77 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.568 +0.125 81 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.818 +0.131 86 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 +0.001 19 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 +0.001 17 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.006 +0.002 17 0 240 0
26FEB26 4.00 P 0.000 0.000 0.000 0.013 +0.005 17 0 585 0
26FEB26 4.10 P 0.021 0.025 0.021 0.024 +0.009 17 620 690 +420
26FEB26 4.20 P 0.044 0.044 0.044 0.042 +0.015 17 50 1,081 +30
26FEB26 4.30 P 0.050 0.060 0.050 0.068 +0.021 17 95 1,880 +70
26FEB26 4.40 P 0.000 0.000 0.000 0.103 +0.031 17 0 14,417 0
26FEB26 4.50 P 0.110 0.140 0.110 0.151 +0.043 17 300 615 +181
26FEB26 4.60 P 0.000 0.000 0.000 0.210 +0.052 18 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.279 +0.061 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.347 +0.058 17 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.440 +0.072 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.539 +0.084 21 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.793 +0.093 28 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.051 +0.093 36 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.308 +0.093 43 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.566 +0.095 50 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.819 +0.089 55 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.067 +0.092 59 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.322 +0.111 65 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.568 +0.125 68 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.818 +0.112 72 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 +0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.009 +0.002 18 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.016 +0.003 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.027 +0.006 18 0 56,848 0
30MAR26 4.10 P 0.000 0.000 0.000 0.043 +0.008 18 0 4,767 0
30MAR26 4.20 P 0.060 0.063 0.060 0.066 +0.015 18 415 5,357 +400
30MAR26 4.30 P 0.077 0.077 0.077 0.097 +0.023 18 5 3,607 +5
30MAR26 4.40 P 0.123 0.132 0.123 0.132 +0.027 18 300 7,441 0
30MAR26 4.50 P 0.130 0.175 0.130 0.180 +0.036 18 160 13,023 -10
30MAR26 4.60 P 0.000 0.000 0.000 0.237 +0.047 18 0 7,939 0
30MAR26 4.70 P 0.000 0.000 0.000 0.289 +0.043 17 0 7,448 0
30MAR26 4.80 P 0.000 0.000 0.000 0.375 +0.060 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.462 +0.074 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.550 +0.077 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.793 +0.093 25 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.051 +0.093 32 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.308 +0.093 38 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.566 +0.095 44 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.819 +0.089 49 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.067 +0.092 52 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.322 +0.111 57 0 0 -30
30MAR26 7.00 P 0.000 0.000 0.000 2.568 +0.125 60 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.818 +0.092 63 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.069 +0.102 67 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 +0.001 18 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 +0.001 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.008 +0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.014 +0.003 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.022 +0.004 17 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.035 +0.007 17 0 1,439 0
29JUN26 3.90 P 0.040 0.040 0.040 0.052 +0.010 17 30 2,016 +30
29JUN26 4.00 P 0.000 0.000 0.000 0.070 +0.013 17 0 3,330 0
29JUN26 4.10 P 0.000 0.000 0.000 0.097 +0.018 17 0 795 0
29JUN26 4.20 P 0.104 0.104 0.104 0.131 +0.023 17 50 26,591 +50
29JUN26 4.30 P 0.000 0.000 0.000 0.171 +0.029 17 0 1,493 0
29JUN26 4.40 P 0.145 0.145 0.145 0.218 +0.034 16 30 864 +30
29JUN26 4.50 P 0.000 0.000 0.000 0.272 +0.040 16 0 237 0
29JUN26 4.60 P 0.000 0.000 0.000 0.331 +0.045 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.397 +0.051 16 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.469 +0.058 16 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.545 +0.062 15 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.625 +0.066 14 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.840 +0.076 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.100 +0.115 17 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.308 +0.091 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.566 +0.095 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.819 +0.089 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.079 +0.104 16 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.322 +0.111 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.568 +0.125 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.818 +0.092 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.069 +0.102 29 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 0.000 19 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 +0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.009 +0.002 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.013 +0.003 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.020 +0.004 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.029 +0.006 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.039 +0.007 19 0 2,058 0
29SEP26 3.70 P 0.051 0.051 0.051 0.055 +0.012 19 10 542 +10
29SEP26 3.80 P 0.057 0.057 0.054 0.072 +0.013 19 131 2,875 +121
29SEP26 3.90 P 0.084 0.088 0.084 0.094 +0.015 19 150 1,839 +150
29SEP26 4.00 P 0.000 0.000 0.000 0.122 +0.020 19 0 1,666 0
29SEP26 4.10 P 0.000 0.000 0.000 0.154 +0.016 19 0 2,351 0
29SEP26 4.20 P 0.174 0.174 0.174 0.191 +0.027 19 50 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.234 +0.021 19 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.282 +0.037 19 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.334 +0.041 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.393 +0.036 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.455 +0.050 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.544 +0.077 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.595 +0.061 18 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.668 +0.045 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.873 +0.034 16 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.127 +0.103 20 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.319 +0.066 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.566 +0.084 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.819 +0.089 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.081 +0.106 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.322 +0.111 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.568 +0.097 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.818 +0.092 0 0 0 0
30DEC26 3.40 P 0.043 0.043 0.041 0.034 - 20 215 200 -
30DEC26 3.50 P 0.000 0.000 0.000 0.046 +0.002 20 0 65 0
30DEC26 3.60 P 0.000 0.000 0.000 0.062 +0.004 20 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.081 +0.005 20 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.104 +0.010 20 0 10 0
30DEC26 3.90 P 0.120 0.129 0.120 0.129 +0.014 20 198 198 +198
30DEC26 4.00 P 0.138 0.157 0.138 0.157 +0.014 19 262 262 +232
30DEC26 4.10 P 0.000 0.000 0.000 0.196 +0.022 20 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.236 +0.026 20 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.281 +0.031 20 0 30 0
30DEC26 4.40 P 0.000 0.000 0.000 0.331 +0.037 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.384 +0.041 20 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.437 +0.040 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.496 +0.041 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.587 +0.075 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.659 +0.054 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.734 +0.062 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.937 +0.065 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.149 +0.092 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.374 +0.081 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.597 +0.078 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.854 +0.087 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.081 +0.098 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.322 +0.107 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.568 +0.097 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.818 +0.092 0 0 0 0
TOTAL PUT 11,679 384,102 +7,530
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.84
30DEC25 4.10 C 0.000 0.000 0.000 3.780 -0.280 134 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.649 -0.344 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.556 -0.304 97 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.450 -0.338 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.382 -0.278 117 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.260 -0.314 92 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 3.147 -0.313 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.057 -0.340 80 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.987 -0.273 104 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.861 -0.299 79 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.611 -0.299 71 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.349 -0.311 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 2.093 -0.317 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.854 -0.343 0 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.609 -0.301 39 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.388 -0.272 48 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 1.139 -0.271 41 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.860 -0.301 21 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.612 -0.323 16 0 81 0
30DEC25 7.50 C 0.445 0.445 0.407 0.385 -0.276 16 54 157 0
30DEC25 7.75 C 0.218 0.218 0.198 0.198 -0.213 16 50 185 +20
30DEC25 8.00 C 0.115 0.140 0.080 0.085 -0.082 16 865 1,333 +148
30DEC25 8.25 C 0.050 0.054 0.029 0.027 -0.028 16 799 7,627 -27
30DEC25 8.50 C 0.020 0.020 0.012 0.007 -0.011 17 158 7,494 -56
30DEC25 8.75 C 0.006 0.007 0.006 0.002 -0.003 17 233 2,425 -233
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 3,152 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 1,328 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.159 -0.357 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.064 -0.333 40 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.987 -0.273 66 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.878 -0.282 58 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.616 -0.294 30 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.364 -0.351 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.115 -0.322 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.891 -0.329 41 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.619 -0.300 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.388 -0.272 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.139 -0.271 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.887 -0.274 18 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.655 -0.283 17 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.454 -0.207 17 0 0 0
29JAN26 7.75 C 0.285 0.285 0.285 0.292 -0.128 18 50 60 +50
29JAN26 8.00 C 0.211 0.211 0.173 0.175 -0.051 18 2,115 8,140 +1,591
29JAN26 8.25 C 0.129 0.129 0.094 0.099 -0.030 18 366 2,189 -86
29JAN26 8.50 C 0.060 0.060 0.054 0.049 -0.021 18 171 2,644 0
29JAN26 8.75 C 0.037 0.037 0.032 0.022 -0.011 18 130 2,792 +90
29JAN26 9.00 C 0.000 0.000 0.000 0.009 -0.005 18 0 8,740 0
29JAN26 9.25 C 0.012 0.012 0.012 0.004 -0.002 19 40 10,704 0
29JAN26 9.50 C 0.009 0.009 0.009 0.002 0.000 19 60 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 310 0
29JAN26 10.00 C 0.002 0.002 0.002 0.001 0.000 22 150 150 +150
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.010 -0.250 59 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.932 -0.268 63 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.685 -0.225 57 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.386 -0.329 34 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.164 -0.273 41 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.891 -0.329 27 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.674 -0.245 33 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.393 -0.267 19 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.149 -0.262 18 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.917 -0.275 18 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.694 -0.244 17 0 0 0
26FEB26 7.50 C 0.503 0.513 0.503 0.513 -0.148 18 105 105 +105
26FEB26 7.75 C 0.413 0.413 0.376 0.352 -0.079 18 151 548 +56
26FEB26 8.00 C 0.255 0.255 0.233 0.236 -0.051 18 1,220 1,216 +851
26FEB26 8.25 C 0.162 0.162 0.151 0.146 -0.039 18 110 861 +100
26FEB26 8.50 C 0.100 0.100 0.100 0.085 -0.032 18 50 717 0
26FEB26 8.75 C 0.059 0.059 0.059 0.046 -0.020 18 10 705 +10
26FEB26 9.00 C 0.035 0.038 0.035 0.024 -0.011 18 120 2,784 +20
26FEB26 9.25 C 0.000 0.000 0.000 0.012 -0.006 18 0 1,397 0
26FEB26 9.50 C 0.000 0.000 0.000 0.006 -0.003 18 0 828 0
26FEB26 9.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 305 0
26FEB26 10.00 C 0.010 0.010 0.010 0.001 -0.001 18 10 185 -10
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.993 -0.299 60 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.957 -0.226 81 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.782 -0.278 39 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.753 -0.241 74 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.608 -0.275 58 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.498 -0.300 51 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.468 -0.223 70 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.301 -0.273 48 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.195 -0.321 42 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.172 -0.225 64 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.010 -0.250 46 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.932 -0.268 50 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.685 -0.225 46 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.404 -0.311 31 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.175 -0.262 34 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.959 -0.261 36 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.707 -0.212 31 0 0 0
30MAR26 6.50 C 1.439 1.439 1.439 1.422 -0.238 20 117 118 +117
30MAR26 6.75 C 0.000 0.000 0.000 1.192 -0.219 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.957 -0.238 18 0 1 0
30MAR26 7.25 C 0.790 0.790 0.790 0.757 -0.181 19 50 100 +50
30MAR26 7.50 C 0.632 0.632 0.612 0.574 -0.111 18 120 5,370 +90
30MAR26 7.75 C 0.482 0.482 0.445 0.415 -0.078 18 133 6,819 +50
30MAR26 8.00 C 0.323 0.330 0.302 0.301 -0.059 19 113 8,885 +29
30MAR26 8.25 C 0.000 0.000 0.000 0.211 -0.042 19 0 9,137 0
30MAR26 8.50 C 0.170 0.170 0.155 0.142 -0.032 19 6 14,938 +5
30MAR26 8.75 C 0.108 0.108 0.104 0.090 -0.024 19 70 1,932 +60
30MAR26 9.00 C 0.069 0.069 0.064 0.055 -0.016 19 40 2,618 +30
30MAR26 9.25 C 0.049 0.049 0.049 0.033 -0.009 19 30 1,590 +30
30MAR26 9.50 C 0.034 0.034 0.034 0.019 -0.006 19 20 1,913 +20
30MAR26 9.75 C 0.000 0.000 0.000 0.011 -0.003 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.006 -0.002 19 0 400 0
30MAR26 10.50 C 0.000 0.000 0.000 0.002 0.000 19 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 40 0
30MAR26 11.50 C 0.006 0.006 0.006 0.001 0.000 23 30 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.326 -0.248 46 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.227 -0.289 44 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.172 -0.225 52 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.044 -0.216 45 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.938 -0.262 42 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.693 -0.217 38 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.458 -0.257 37 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.180 -0.257 27 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.968 -0.252 30 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.715 -0.204 26 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.482 -0.178 24 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 1.247 -0.195 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.026 -0.169 20 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.824 -0.135 19 0 146 0
29JUN26 7.50 C 0.776 0.776 0.704 0.646 -0.147 19 560 612 +358
29JUN26 7.75 C 0.582 0.619 0.564 0.494 -0.134 18 92 266 +42
29JUN26 8.00 C 0.480 0.480 0.431 0.368 -0.132 18 32 13,164 +12
29JUN26 8.25 C 0.365 0.365 0.332 0.268 -0.122 18 3 2,083 +2
29JUN26 8.50 C 0.280 0.280 0.252 0.190 -0.112 18 50 1,809 +20
29JUN26 8.75 C 0.216 0.216 0.210 0.132 -0.099 18 6 1,801 +4
29JUN26 9.00 C 0.151 0.151 0.151 0.090 -0.084 18 15 457 0
29JUN26 9.25 C 0.118 0.118 0.118 0.060 -0.066 18 30 154 +30
29JUN26 9.50 C 0.000 0.000 0.000 0.039 -0.050 18 0 468 0
29JUN26 9.75 C 0.000 0.000 0.000 0.026 -0.037 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.016 -0.028 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.007 -0.013 18 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.003 -0.006 18 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 -0.003 18 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.236 -0.280 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.172 -0.225 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.044 -0.216 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.956 -0.244 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.693 -0.217 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.481 -0.234 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.225 -0.212 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.968 -0.252 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.744 -0.175 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.514 -0.188 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.297 -0.162 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.067 -0.197 20 0 173 0
29SEP26 7.25 C 0.900 0.900 0.900 0.892 -0.198 20 12 139 0
29SEP26 7.50 C 0.827 0.827 0.770 0.754 -0.177 20 237 396 +206
29SEP26 7.75 C 0.685 0.685 0.674 0.622 -0.165 20 125 1,519 +95
29SEP26 8.00 C 0.536 0.536 0.536 0.504 -0.155 20 25 517 0
29SEP26 8.25 C 0.000 0.000 0.000 0.404 -0.142 20 0 692 0
29SEP26 8.50 C 0.327 0.327 0.327 0.320 -0.130 20 1 657 +1
29SEP26 8.75 C 0.290 0.290 0.286 0.253 -0.115 20 2 1,151 +1
29SEP26 9.00 C 0.236 0.236 0.233 0.198 -0.099 20 2 210 +1
29SEP26 9.25 C 0.187 0.187 0.187 0.153 -0.083 20 3 290 +3
29SEP26 9.50 C 0.000 0.000 0.000 0.116 -0.073 20 0 785 0
29SEP26 9.75 C 0.000 0.000 0.000 0.090 -0.060 20 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.068 -0.048 20 0 350 0
29SEP26 10.50 C 0.000 0.000 0.000 0.038 -0.037 20 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.020 -0.024 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.011 -0.014 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 -0.008 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 -0.005 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 -0.002 20 0 20 0
30DEC26 5.25 C 0.000 0.000 0.000 2.713 -0.197 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.481 -0.234 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.237 -0.200 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.996 -0.224 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.766 -0.227 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.549 -0.183 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.345 -0.196 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.129 -0.232 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.969 -0.226 20 0 43 0
30DEC26 7.50 C 0.833 0.833 0.833 0.827 -0.216 20 50 79 +50
30DEC26 7.75 C 0.000 0.000 0.000 0.702 -0.201 20 0 25 0
30DEC26 8.00 C 0.615 0.615 0.592 0.573 -0.202 19 8 21 +8
30DEC26 8.25 C 0.000 0.000 0.000 0.493 -0.170 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.416 -0.148 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.342 -0.133 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.277 -0.121 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.226 -0.108 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.182 -0.093 20 0 50 0
30DEC26 9.75 C 0.000 0.000 0.000 0.145 -0.084 20 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.117 -0.070 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.073 -0.052 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.045 -0.042 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.027 -0.029 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 -0.020 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 -0.013 20 0 20 0
TOTAL CALL 8,999 159,632 +4,093
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 85 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 82 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 71 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 66 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 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 49 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 10,567 0
30DEC25 6.25 P 0.004 0.004 0.004 0.001 0.000 32 1 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 17 0 18,246 0
30DEC25 7.25 P 0.007 0.010 0.007 0.006 +0.002 17 248 6,689 +89
30DEC25 7.50 P 0.018 0.028 0.018 0.028 +0.010 16 1,283 21,316 +1,159
30DEC25 7.75 P 0.064 0.088 0.059 0.092 +0.030 16 9,158 26,742 +8,628
30DEC25 8.00 P 0.193 0.230 0.157 0.227 +0.062 16 1,636 17,138 +1,489
30DEC25 8.25 P 0.339 0.431 0.339 0.431 +0.096 18 139 4,154 +5
30DEC25 8.50 P 0.000 0.000 0.000 0.680 +0.133 24 0 755 0
30DEC25 8.75 P 0.916 0.916 0.916 0.916 +0.126 26 73 30 -1,993
30DEC25 9.00 P 0.000 0.000 0.000 1.160 +0.090 0 0 0 -224
30DEC25 9.25 P 0.000 0.000 0.000 1.415 +0.165 35 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.660 +0.075 0 0 60 0
30DEC25 9.75 P 0.000 0.000 0.000 1.920 +0.185 47 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.160 +0.117 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.660 +0.118 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.160 +0.117 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.664 +0.075 69 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.170 +0.193 81 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.670 +0.088 87 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.160 +0.182 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.004 +0.002 19 0 1,572 0
29JAN26 7.00 P 0.000 0.000 0.000 0.013 +0.005 18 0 1,644 0
29JAN26 7.25 P 0.027 0.036 0.024 0.036 +0.013 18 195 4,496 -1
29JAN26 7.50 P 0.054 0.081 0.053 0.083 +0.026 18 850 3,109 +808
29JAN26 7.75 P 0.124 0.166 0.115 0.168 +0.045 18 2,370 3,386 +1,371
29JAN26 8.00 P 0.260 0.305 0.225 0.305 +0.077 18 802 3,488 +400
29JAN26 8.25 P 0.411 0.466 0.411 0.478 +0.088 19 280 2,060 -104
29JAN26 8.50 P 0.000 0.000 0.000 0.692 +0.111 20 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 0.921 +0.131 21 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.165 +0.095 23 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.415 +0.165 26 0 0 -90
29JAN26 9.50 P 0.000 0.000 0.000 1.660 +0.075 0 0 0 -30
29JAN26 9.75 P 0.000 0.000 0.000 1.920 +0.108 35 0 0 -30
29JAN26 10.00 P 0.000 0.000 0.000 2.164 +0.064 35 0 0 -60
29JAN26 10.50 P 0.000 0.000 0.000 2.670 +0.128 44 0 0 -30
29JAN26 11.00 P 0.000 0.000 0.000 3.226 +0.183 63 0 0 -60
29JAN26 11.50 P 0.000 0.000 0.000 3.664 +0.075 52 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.170 +0.189 60 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.670 +0.088 65 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.165 +0.175 66 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 18 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.004 +0.002 19 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.010 +0.003 18 0 190 0
26FEB26 7.00 P 0.022 0.027 0.022 0.027 +0.008 18 50 700 +20
26FEB26 7.25 P 0.047 0.047 0.047 0.061 +0.017 18 20 893 +20
26FEB26 7.50 P 0.093 0.110 0.093 0.119 +0.030 18 254 847 +214
26FEB26 7.75 P 0.191 0.216 0.191 0.216 +0.053 18 1,113 1,265 +364
26FEB26 8.00 P 0.288 0.293 0.288 0.340 +0.067 18 60 586 +30
26FEB26 8.25 P 0.418 0.494 0.418 0.516 +0.090 19 603 738 +274
26FEB26 8.50 P 0.000 0.000 0.000 0.692 +0.084 17 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 0.921 +0.131 18 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.165 +0.095 20 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.415 +0.122 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.660 +0.075 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.920 +0.108 30 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.165 +0.065 31 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.670 +0.121 38 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.226 +0.183 53 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.664 +0.075 45 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.195 +0.151 58 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.670 +0.088 55 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.165 +0.124 57 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 1,531 0
30MAR26 6.50 P 0.014 0.014 0.014 0.011 +0.004 19 210 34,840 +210
30MAR26 6.75 P 0.030 0.030 0.030 0.026 +0.008 19 30 3,272 0
30MAR26 7.00 P 0.046 0.049 0.046 0.054 +0.016 19 166 45,891 +16
30MAR26 7.25 P 0.075 0.083 0.075 0.095 +0.020 18 129 6,821 0
30MAR26 7.50 P 0.142 0.154 0.142 0.172 +0.045 19 31 3,876 +31
30MAR26 7.75 P 0.221 0.242 0.221 0.261 +0.051 18 78 7,638 +50
30MAR26 8.00 P 0.337 0.359 0.337 0.390 +0.064 19 60 9,733 +7
30MAR26 8.25 P 0.486 0.486 0.486 0.547 +0.076 19 30 1,774 0
30MAR26 8.50 P 0.000 0.000 0.000 0.730 +0.084 18 0 600 0
30MAR26 8.75 P 0.000 0.000 0.000 0.941 +0.127 19 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.168 +0.098 19 0 70 0
30MAR26 9.25 P 1.365 1.365 1.365 1.430 +0.137 23 50 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.664 +0.079 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.920 +0.108 27 0 59 -61
30MAR26 10.00 P 0.000 0.000 0.000 2.171 +0.071 30 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.670 +0.117 34 0 148 -2
30MAR26 11.00 P 0.000 0.000 0.000 3.226 +0.183 47 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.723 +0.134 51 0 0 -90
30MAR26 12.00 P 0.000 0.000 0.000 4.195 +0.146 51 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.670 +0.088 49 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.165 +0.124 51 0 0 -4
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 +0.002 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.012 +0.004 18 0 742 0
29JUN26 6.25 P 0.030 0.030 0.030 0.025 +0.009 18 45 16,688 +15
29JUN26 6.50 P 0.000 0.000 0.000 0.048 +0.018 18 0 2,555 0
29JUN26 6.75 P 0.000 0.000 0.000 0.080 +0.025 18 0 1,615 0
29JUN26 7.00 P 0.101 0.105 0.101 0.130 +0.037 18 30 6,033 0
29JUN26 7.25 P 0.162 0.162 0.162 0.202 +0.055 17 270 21,474 +180
29JUN26 7.50 P 0.242 0.242 0.242 0.296 +0.076 17 12 1,884 +12
29JUN26 7.75 P 0.342 0.355 0.342 0.412 +0.096 17 24 824 +24
29JUN26 8.00 P 0.473 0.473 0.473 0.551 +0.116 17 12 966 +12
29JUN26 8.25 P 0.615 0.631 0.615 0.710 +0.135 17 60 2,256 +60
29JUN26 8.50 P 0.000 0.000 0.000 0.889 +0.153 16 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.083 +0.155 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.289 +0.156 14 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.507 +0.152 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.783 +0.198 18 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.959 +0.147 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.196 +0.096 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.670 +0.117 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.226 +0.178 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.723 +0.131 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.195 +0.104 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.716 +0.126 21 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.209 +0.127 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.002 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.013 +0.004 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 +0.008 20 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.043 +0.014 20 0 1,211 0
29SEP26 6.25 P 0.062 0.062 0.062 0.066 +0.017 20 1 856 0
29SEP26 6.50 P 0.089 0.089 0.089 0.103 +0.026 19 3 918 -3
29SEP26 6.75 P 0.000 0.000 0.000 0.154 +0.036 19 0 904 0
29SEP26 7.00 P 0.185 0.185 0.185 0.221 +0.050 19 10 629 +10
29SEP26 7.25 P 0.270 0.270 0.270 0.304 +0.063 19 69 930 +69
29SEP26 7.50 P 0.371 0.371 0.371 0.405 +0.079 19 1 926 +1
29SEP26 7.75 P 0.498 0.498 0.498 0.524 +0.095 19 110 484 +80
29SEP26 8.00 P 0.000 0.000 0.000 0.660 +0.110 19 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.812 +0.124 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.979 +0.133 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.169 +0.148 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.378 +0.168 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.560 +0.146 16 0 0 0
29SEP26 9.50 P 1.745 1.745 1.745 1.801 +0.168 18 50 50 +50
29SEP26 9.75 P 0.000 0.000 0.000 2.042 +0.178 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.245 +0.139 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.701 +0.106 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.242 +0.177 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.723 +0.131 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.223 +0.132 19 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.716 +0.126 20 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.209 +0.127 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 +0.003 20 0 20 0
30DEC26 5.50 P 0.000 0.000 0.000 0.024 +0.006 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.040 +0.009 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.065 +0.015 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.100 +0.022 20 0 118 0
30DEC26 6.50 P 0.134 0.140 0.134 0.146 +0.032 20 20 100 +20
30DEC26 6.75 P 0.180 0.202 0.180 0.202 +0.040 20 174 253 +170
30DEC26 7.00 P 0.263 0.273 0.263 0.275 +0.053 20 107 189 +107
30DEC26 7.25 P 0.351 0.351 0.351 0.370 +0.072 20 30 105 +30
30DEC26 7.50 P 0.440 0.440 0.440 0.473 +0.083 20 50 410 +50
30DEC26 7.75 P 0.000 0.000 0.000 0.604 +0.108 20 0 4 0
30DEC26 8.00 P 0.000 0.000 0.000 0.742 +0.126 20 0 143 0
30DEC26 8.25 P 0.000 0.000 0.000 0.888 +0.134 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.078 +0.169 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.262 +0.185 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.456 +0.196 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.658 +0.201 21 0 0 0
30DEC26 9.50 P 1.820 1.820 1.820 1.884 +0.218 21 50 50 +50
30DEC26 9.75 P 0.000 0.000 0.000 2.082 +0.194 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.302 +0.181 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.752 +0.138 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.242 +0.121 18 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.735 +0.141 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.225 +0.134 19 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.717 +0.127 19 0 0 0
TOTAL PUT 21,047 375,150 +13,343
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.32
30DEC25 3.30 C 0.000 0.000 0.000 3.020 -0.112 0 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.920 -0.111 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.820 -0.111 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.720 -0.111 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.620 -0.110 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.520 -0.111 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.420 -0.111 0 0 0 0
30DEC25 4.00 C 2.370 2.370 2.370 2.320 -0.111 0 10 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.220 -0.111 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.120 -0.111 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.020 -0.111 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.920 -0.111 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.820 -0.111 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.720 -0.111 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.620 -0.111 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.520 -0.111 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.420 -0.111 0 0 0 -1
30DEC25 5.00 C 0.000 0.000 0.000 1.320 -0.111 0 0 0 -180
30DEC25 5.25 C 0.000 0.000 0.000 1.070 -0.111 0 0 0 -1,053
30DEC25 5.50 C 0.900 0.900 0.900 0.820 -0.111 0 50 1 -841
30DEC25 5.75 C 0.640 0.640 0.640 0.570 -0.111 0 40 0 -12,925
30DEC25 6.00 C 0.343 0.343 0.343 0.320 -0.114 0 30 6 -2,431
30DEC25 6.25 C 0.166 0.166 0.084 0.085 -0.102 15 1,120 16,796 -730
30DEC25 6.50 C 0.049 0.049 0.026 0.019 -0.030 16 1,153 12,983 -17
30DEC25 6.75 C 0.014 0.015 0.008 0.003 -0.009 16 307 7,421 +16
30DEC25 7.00 C 0.005 0.005 0.004 0.001 -0.001 19 395 7,773 -161
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.320 -0.116 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.227 -0.142 93 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.120 -0.111 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.021 -0.124 82 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.920 -0.111 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.820 -0.141 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.720 -0.116 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.621 -0.116 67 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.526 -0.114 65 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.420 -0.115 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.326 -0.148 57 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.070 -0.146 0 0 0 -241
29JAN26 5.50 C 0.000 0.000 0.000 0.820 -0.121 0 0 0 -1,232
29JAN26 5.75 C 0.598 0.598 0.598 0.570 -0.118 0 30 0 -1,726
29JAN26 6.00 C 0.340 0.343 0.319 0.320 -0.114 0 650 0 -6,983
29JAN26 6.25 C 0.000 0.000 0.000 0.156 -0.067 18 0 2,761 0
29JAN26 6.50 C 0.114 0.114 0.077 0.077 -0.037 19 175 13,454 +120
29JAN26 6.75 C 0.052 0.052 0.041 0.031 -0.022 19 264 11,266 0
29JAN26 7.00 C 0.025 0.028 0.020 0.011 -0.010 18 886 3,331 +571
29JAN26 7.25 C 0.000 0.000 0.000 0.004 -0.003 19 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 220 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.120 -0.111 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.021 -0.124 66 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.920 -0.111 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.820 -0.141 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.720 -0.116 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.621 -0.116 53 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.526 -0.114 52 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.420 -0.115 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.326 -0.148 45 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.070 -0.146 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.820 -0.121 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.570 -0.118 0 0 0 -150
26FEB26 6.00 C 0.357 0.357 0.357 0.332 -0.104 17 30 330 -30
26FEB26 6.25 C 0.235 0.235 0.235 0.199 -0.072 18 50 355 +50
26FEB26 6.50 C 0.142 0.142 0.116 0.111 -0.048 18 358 660 +263
26FEB26 6.75 C 0.085 0.085 0.068 0.054 -0.031 18 35 488 +35
26FEB26 7.00 C 0.000 0.000 0.000 0.024 -0.017 18 0 1,473 0
26FEB26 7.25 C 0.000 0.000 0.000 0.010 -0.008 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.004 -0.004 18 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.037 -0.100 94 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.952 -0.079 93 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.837 -0.096 86 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.737 -0.094 83 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.637 -0.094 79 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.537 -0.106 76 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.438 -0.093 73 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.337 -0.099 69 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.237 -0.132 66 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.138 -0.095 63 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.037 -0.108 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.937 -0.094 57 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.851 -0.130 56 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.739 -0.097 52 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.637 -0.100 49 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.537 -0.103 46 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.420 -0.115 0 0 50 -100
30MAR26 5.00 C 0.000 0.000 0.000 1.326 -0.148 39 0 50 -170
30MAR26 5.25 C 1.150 1.150 1.150 1.070 -0.146 0 20 0 -76
30MAR26 5.50 C 0.000 0.000 0.000 0.820 -0.121 0 0 50 -4,604
30MAR26 5.75 C 0.000 0.000 0.000 0.570 -0.118 0 0 471 -6,338
30MAR26 6.00 C 0.000 0.000 0.000 0.384 -0.092 18 0 10,954 0
30MAR26 6.25 C 0.321 0.321 0.283 0.253 -0.072 18 60 5,825 +10
30MAR26 6.50 C 0.192 0.192 0.192 0.157 -0.056 18 20 8,507 -20
30MAR26 6.75 C 0.108 0.108 0.108 0.097 -0.034 19 11 10,603 0
30MAR26 7.00 C 0.083 0.083 0.083 0.054 -0.021 19 5 978 +5
30MAR26 7.25 C 0.000 0.000 0.000 0.028 -0.014 19 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.014 -0.007 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.007 -0.004 19 0 846 0
30MAR26 8.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 9.50 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 2.358 -0.078 51 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.237 -0.132 46 0 0 -10
29JUN26 4.20 C 0.000 0.000 0.000 2.153 -0.080 46 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.052 -0.095 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.953 -0.078 41 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.853 -0.128 39 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.743 -0.094 36 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.653 -0.086 35 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.537 -0.103 31 0 0 -12
29JUN26 4.90 C 1.534 1.534 1.534 1.420 -0.115 0 100 1 -100
29JUN26 5.00 C 0.000 0.000 0.000 1.360 -0.114 29 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.070 -0.146 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.879 -0.085 21 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.650 -0.092 18 0 22,164 0
29JUN26 6.00 C 0.548 0.548 0.548 0.494 -0.094 18 30 2,757 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.367 -0.070 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.265 -0.060 19 0 21,807 0
29JUN26 6.75 C 0.000 0.000 0.000 0.189 -0.049 19 0 20,171 0
29JUN26 7.00 C 0.154 0.154 0.138 0.133 -0.035 19 20 969 +20
29JUN26 7.25 C 0.105 0.105 0.105 0.089 -0.026 19 50 446 +50
29JUN26 7.50 C 0.000 0.000 0.000 0.057 -0.019 19 0 182 0
29JUN26 7.75 C 0.000 0.000 0.000 0.036 -0.013 19 0 240 0
29JUN26 8.00 C 0.000 0.000 0.000 0.022 -0.009 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.013 -0.006 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 -0.004 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.358 -0.078 40 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.254 -0.115 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.164 -0.075 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.063 -0.084 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.953 -0.081 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.860 -0.121 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.758 -0.079 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.660 -0.114 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.563 -0.077 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.460 -0.080 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.360 -0.114 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.108 -0.108 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.923 -0.091 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.757 -0.084 19 0 1,494 0
29SEP26 6.00 C 0.605 0.605 0.576 0.611 -0.075 19 345 1,075 -30
29SEP26 6.25 C 0.469 0.469 0.443 0.485 -0.066 19 355 16,897 +355
29SEP26 6.50 C 0.000 0.000 0.000 0.379 -0.057 20 0 1,097 0
29SEP26 6.75 C 0.000 0.000 0.000 0.292 -0.048 20 0 304 0
29SEP26 7.00 C 0.194 0.194 0.194 0.221 -0.041 20 10 653 +10
29SEP26 7.25 C 0.000 0.000 0.000 0.165 -0.034 20 0 246 0
29SEP26 7.50 C 0.000 0.000 0.000 0.122 -0.028 20 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.091 -0.022 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.067 -0.019 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.048 -0.014 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.034 -0.010 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.024 -0.008 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 -0.007 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 -0.005 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.953 -0.081 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.860 -0.121 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.758 -0.107 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.668 -0.106 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.581 -0.059 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.496 -0.061 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.413 -0.062 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.216 -0.064 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.003 -0.097 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.843 -0.093 19 0 0 0
30DEC26 6.00 C 0.637 0.637 0.637 0.701 -0.086 19 40 40 +40
30DEC26 6.25 C 0.000 0.000 0.000 0.576 -0.080 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.467 -0.076 20 0 60 0
30DEC26 6.75 C 0.000 0.000 0.000 0.375 -0.069 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.298 -0.062 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.236 -0.053 20 0 0 0
30DEC26 7.50 C 0.183 0.183 0.183 0.185 -0.044 20 3 70 +3
30DEC26 7.75 C 0.000 0.000 0.000 0.152 -0.031 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.116 -0.028 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.089 -0.022 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.068 -0.023 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.051 -0.021 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.038 -0.016 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.029 -0.013 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.021 -0.011 20 0 0 0
TOTAL CALL 6,652 223,537 -38,583
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 84 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 81 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 77 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 74 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,658 0
30DEC25 5.50 P 0.002 0.002 0.001 0.001 0.000 18 197 7,559 -146
30DEC25 5.75 P 0.007 0.009 0.006 0.006 +0.002 16 486 17,442 -182
30DEC25 6.00 P 0.024 0.046 0.024 0.041 +0.015 16 583 9,148 +122
30DEC25 6.25 P 0.105 0.160 0.097 0.152 +0.052 17 495 18,818 +211
30DEC25 6.50 P 0.288 0.288 0.288 0.349 +0.099 19 5 5,523 -5
30DEC25 6.75 P 0.000 0.000 0.000 0.587 +0.119 23 0 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.804 +0.107 0 0 385 0
30DEC25 7.25 P 0.000 0.000 0.000 1.087 +0.147 36 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.341 +0.086 45 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.595 +0.082 53 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.837 +0.067 53 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.094 +0.081 63 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.345 +0.132 69 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.591 +0.074 71 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.845 +0.104 79 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.086 +0.063 76 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.333 +0.062 76 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 640 0
29JAN26 4.90 P 0.004 0.004 0.004 0.001 0.000 23 100 110 +60
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 0.000 19 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.010 +0.003 18 0 3,939 0
29JAN26 5.75 P 0.025 0.026 0.024 0.036 +0.012 18 152 7,069 +62
29JAN26 6.00 P 0.068 0.090 0.068 0.096 +0.027 18 65 2,273 +37
29JAN26 6.25 P 0.175 0.175 0.175 0.219 +0.061 19 1 1,045 +1
29JAN26 6.50 P 0.330 0.330 0.330 0.390 +0.090 20 160 11,380 0
29JAN26 6.75 P 0.481 0.481 0.481 0.608 +0.113 22 30 1,155 +30
29JAN26 7.00 P 0.000 0.000 0.000 0.847 +0.135 25 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.087 +0.089 27 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.342 +0.087 33 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.597 +0.084 39 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.847 +0.077 43 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.101 +0.088 49 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.347 +0.134 51 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.592 +0.075 53 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.847 +0.106 58 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.097 +0.074 62 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.347 +0.076 65 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 18 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.006 +0.002 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.020 +0.005 18 0 540 0
26FEB26 5.75 P 0.000 0.000 0.000 0.055 +0.015 18 0 638 0
26FEB26 6.00 P 0.000 0.000 0.000 0.127 +0.032 18 0 616 0
26FEB26 6.25 P 0.228 0.240 0.228 0.240 +0.052 18 55 2,619 +50
26FEB26 6.50 P 0.360 0.360 0.360 0.411 +0.081 19 160 1,379 0
26FEB26 6.75 P 0.503 0.503 0.503 0.619 +0.101 20 30 1,010 +30
26FEB26 7.00 P 0.000 0.000 0.000 0.852 +0.123 23 0 90 0
26FEB26 7.25 P 0.000 0.000 0.000 1.111 +0.113 29 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.342 +0.087 29 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.624 +0.111 39 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.847 +0.077 37 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.101 +0.088 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.347 +0.134 44 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.601 +0.084 48 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.847 +0.072 50 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.097 +0.074 53 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.359 +0.088 59 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 +0.001 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.016 +0.005 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.041 +0.011 19 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.087 +0.022 19 0 12,549 0
30MAR26 6.00 P 0.138 0.138 0.138 0.165 +0.036 19 20 7,283 +20
30MAR26 6.25 P 0.255 0.257 0.255 0.284 +0.057 19 80 1,979 +20
30MAR26 6.50 P 0.000 0.000 0.000 0.447 +0.079 19 0 8,950 0
30MAR26 6.75 P 0.531 0.531 0.531 0.645 +0.099 21 30 420 0
30MAR26 7.00 P 0.725 0.725 0.725 0.868 +0.139 22 2 15 +2
30MAR26 7.25 P 0.000 0.000 0.000 1.111 +0.113 25 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.342 +0.087 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.624 +0.111 34 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.847 +0.077 33 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.101 +0.088 37 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.347 +0.084 39 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.601 +0.080 43 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.847 +0.072 44 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.097 +0.074 47 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.359 +0.088 52 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 +0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 +0.002 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.011 +0.002 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.016 +0.003 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.022 +0.004 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.047 +0.009 19 0 1,381 0
29JUN26 5.50 P 0.086 0.086 0.082 0.089 +0.014 19 530 3,160 +530
29JUN26 5.75 P 0.000 0.000 0.000 0.150 +0.020 19 0 23,597 0
29JUN26 6.00 P 0.000 0.000 0.000 0.232 +0.028 19 0 2,065 0
29JUN26 6.25 P 0.352 0.352 0.352 0.352 +0.041 19 20 995 -20
29JUN26 6.50 P 0.000 0.000 0.000 0.517 +0.068 20 0 565 0
29JUN26 6.75 P 0.000 0.000 0.000 0.698 +0.086 20 0 282 0
29JUN26 7.00 P 0.000 0.000 0.000 0.880 +0.080 19 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.111 +0.107 21 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.342 +0.087 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.624 +0.111 28 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.847 +0.077 27 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.101 +0.088 30 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.374 +0.111 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.601 +0.080 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.847 +0.072 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.097 +0.074 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.359 +0.088 42 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 +0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 +0.001 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 +0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 +0.002 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 +0.003 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.025 +0.004 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.033 +0.006 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.042 +0.006 20 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.054 +0.009 20 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.093 +0.013 20 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.149 +0.018 20 0 20,823 0
29SEP26 5.75 P 0.229 0.229 0.229 0.226 +0.026 21 167 310 +167
29SEP26 6.00 P 0.000 0.000 0.000 0.326 +0.035 21 0 219 0
29SEP26 6.25 P 0.450 0.450 0.450 0.450 +0.047 21 10 608 0
29SEP26 6.50 P 0.600 0.600 0.600 0.596 +0.057 21 180 600 +180
29SEP26 6.75 P 0.000 0.000 0.000 0.765 +0.067 21 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.955 +0.077 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.164 +0.087 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.390 +0.096 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.631 +0.105 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.883 +0.111 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.101 +0.083 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.374 +0.111 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.613 +0.092 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.847 +0.072 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.099 +0.076 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.359 +0.088 37 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 0.000 20 0 0 0
30DEC26 4.50 P 0.046 0.046 0.046 0.026 0.000 20 10 10 +10
30DEC26 4.60 P 0.000 0.000 0.000 0.034 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.053 +0.002 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.066 +0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.081 +0.004 21 0 0 0
30DEC26 5.25 P 0.140 0.146 0.140 0.128 +0.007 21 20 20 +20
30DEC26 5.50 P 0.000 0.000 0.000 0.192 +0.011 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.275 +0.016 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.378 +0.023 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.502 +0.031 21 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.646 +0.039 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.809 +0.047 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.992 +0.057 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.193 +0.069 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.410 +0.081 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.642 +0.091 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.886 +0.101 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.139 +0.109 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.397 +0.113 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.649 +0.120 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.888 +0.113 34 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.125 +0.102 34 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.359 +0.088 34 0 0 0
TOTAL PUT 3,588 277,397 +1,199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.33
30DEC25 3.50 C 0.000 0.000 0.000 1.838 -0.026 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.738 -0.025 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.638 -0.035 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.539 -0.034 39 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.440 -0.033 44 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.342 -0.031 47 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.242 -0.032 43 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.143 -0.031 41 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.039 -0.026 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.944 -0.031 35 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.845 -0.022 32 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.746 -0.021 29 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.648 -0.020 27 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.550 -0.021 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.453 -0.030 22 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.358 -0.025 20 0 133 0
30DEC25 5.25 C 0.184 0.184 0.174 0.170 -0.008 20 66 355 +3
30DEC25 5.50 C 0.077 0.077 0.058 0.057 +0.003 20 337 681 -155
30DEC25 5.75 C 0.019 0.019 0.019 0.015 +0.005 21 25 268 -25
30DEC25 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.143 -0.034 35 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.040 -0.037 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.944 -0.034 30 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.845 -0.034 28 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.746 -0.035 26 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.648 -0.035 24 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.551 -0.036 22 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.460 -0.034 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.358 -0.045 18 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.198 -0.018 22 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.080 -0.018 20 0 120 0
29JAN26 5.75 C 0.047 0.047 0.034 0.031 -0.010 21 44 81 -24
29JAN26 6.00 C 0.000 0.000 0.000 0.010 -0.005 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.175 -0.002 47 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.040 -0.060 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.944 -0.034 27 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.845 -0.034 25 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.746 -0.035 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.649 -0.042 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.556 -0.034 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.469 -0.034 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.389 -0.024 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.221 -0.033 21 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.113 -0.036 21 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.053 -0.030 21 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.023 -0.021 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.009 -0.014 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.004 -0.007 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 -0.003 22 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 28 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.738 -0.071 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.638 -0.036 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.539 -0.034 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.440 -0.052 29 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.342 -0.033 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.242 -0.064 30 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.175 -0.002 41 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.040 -0.060 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.944 -0.035 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.847 -0.048 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.752 -0.042 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.658 -0.033 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.573 -0.030 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.490 -0.027 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.416 -0.024 22 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.260 -0.023 21 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.154 -0.019 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.087 -0.013 21 0 33 0
30MAR26 6.00 C 0.071 0.071 0.071 0.045 -0.010 21 27 27 +24
30MAR26 6.25 C 0.043 0.043 0.043 0.023 -0.005 21 30 77 +30
30MAR26 6.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 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 1.345 -0.049 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.247 -0.059 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.175 -0.005 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.077 -0.023 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.962 -0.033 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.889 -0.018 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.803 -0.022 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.715 -0.031 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.648 -0.024 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.579 -0.024 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.515 -0.025 23 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.360 -0.038 21 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.261 -0.028 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.182 -0.023 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.127 -0.016 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.084 -0.012 22 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.054 -0.010 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.034 -0.007 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.021 -0.005 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.013 -0.003 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.175 -0.021 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.084 -0.022 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.999 -0.041 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.914 -0.025 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.863 +0.002 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.785 -0.006 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.723 +0.001 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.658 -0.002 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.596 -0.004 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.462 -0.009 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.358 -0.005 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.273 -0.003 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.206 -0.004 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.153 -0.005 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.116 -0.001 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.086 +0.003 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.061 +0.002 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.043 +0.002 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 +0.002 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.021 +0.002 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.223 -0.027 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.145 -0.025 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.071 -0.023 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.998 -0.022 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.931 -0.019 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.863 -0.019 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.802 -0.016 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.742 -0.015 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.686 -0.011 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.558 -0.008 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.449 -0.004 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.357 -0.001 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.281 -0.001 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.221 +0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.172 +0.003 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.132 +0.003 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.100 +0.003 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.076 +0.003 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.058 +0.003 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.043 +0.002 23 0 0 0
TOTAL CALL 529 4,354 -147
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.004 -0.003 21 0 56 0
30DEC25 4.90 P 0.012 0.012 0.012 0.008 -0.008 20 100 125 +100
30DEC25 5.00 P 0.020 0.020 0.020 0.018 -0.014 20 12 117 +8
30DEC25 5.25 P 0.064 0.074 0.064 0.082 -0.034 21 54 201 +10
30DEC25 5.50 P 0.000 0.000 0.000 0.213 -0.068 19 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.430 -0.069 22 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.672 -0.064 25 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.924 -0.054 34 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.174 -0.046 41 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.422 -0.040 45 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.674 -0.030 53 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.923 -0.035 58 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.175 -0.033 66 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.422 -0.035 66 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.673 -0.033 73 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.013 0.000 21 0 30 0
29JAN26 4.70 P 0.028 0.028 0.026 0.021 -0.001 21 220 244 +200
29JAN26 4.80 P 0.000 0.000 0.000 0.037 +0.001 21 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.058 +0.001 21 0 46 0
29JAN26 5.00 P 0.000 0.000 0.000 0.082 +0.003 20 0 95 0
29JAN26 5.25 P 0.000 0.000 0.000 0.189 +0.011 20 0 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.349 +0.011 19 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.566 +0.032 20 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.786 +0.030 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.033 +0.026 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.279 +0.036 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.526 +0.033 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.777 +0.036 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.025 +0.026 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.275 +0.035 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.524 +0.026 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.773 +0.025 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.003 -0.003 21 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.005 -0.005 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.009 -0.007 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.015 -0.009 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.025 -0.010 21 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.039 -0.011 21 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.058 -0.012 21 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.083 -0.013 21 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.110 -0.016 20 0 65 0
26FEB26 5.25 P 0.000 0.000 0.000 0.218 -0.014 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.372 -0.028 19 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.570 -0.020 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.794 +0.031 13 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.034 +0.025 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.279 +0.025 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.526 +0.033 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.777 +0.036 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.026 +0.027 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.275 +0.035 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.525 +0.027 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.774 +0.026 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 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 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 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 0.000 21 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.012 +0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.019 +0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.029 +0.002 21 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.043 +0.003 21 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.061 +0.003 21 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.085 +0.005 21 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.112 +0.005 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.144 +0.004 21 0 200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.252 +0.006 20 0 88 0
30MAR26 5.50 P 0.000 0.000 0.000 0.403 +0.003 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.588 -0.002 19 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.806 +0.043 18 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.034 +0.021 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.280 +0.026 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.527 +0.034 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.777 +0.035 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.026 +0.027 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.275 +0.035 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.525 +0.027 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.774 +0.026 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 0.045 +0.001 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.060 +0.002 22 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.078 +0.002 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.101 +0.003 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.126 +0.004 22 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.157 +0.005 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.191 +0.007 22 0 0 0
29JUN26 5.00 P 0.222 0.222 0.222 0.222 +0.001 22 30 136 +30
29JUN26 5.25 P 0.000 0.000 0.000 0.342 +0.017 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.491 +0.019 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.642 -0.002 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.834 -0.004 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.044 -0.007 14 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.280 +0.026 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.527 +0.012 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.777 +0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.032 +0.032 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.275 +0.028 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.525 +0.027 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.774 +0.026 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.068 +0.010 23 0 29 0
29SEP26 4.30 P 0.000 0.000 0.000 0.086 +0.013 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.107 +0.015 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.131 +0.017 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.158 +0.020 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.189 +0.021 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.223 +0.024 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.262 +0.025 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.304 +0.028 24 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.428 +0.034 24 0 0 0
29SEP26 5.50 P 0.590 0.590 0.590 0.575 +0.037 24 10 10 +10
29SEP26 5.75 P 0.000 0.000 0.000 0.745 +0.039 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.932 +0.037 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.138 +0.035 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.355 +0.027 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.579 +0.018 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.808 0.000 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.041 +0.001 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.289 +0.036 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.548 +0.050 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.786 +0.038 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.094 +0.013 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.114 +0.016 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.137 +0.017 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.162 +0.019 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.192 +0.021 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.223 +0.022 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.260 +0.025 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.298 +0.026 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.341 +0.030 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.461 +0.034 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.602 +0.037 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.762 +0.039 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.941 +0.041 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.138 +0.035 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.355 +0.027 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.579 +0.018 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.808 0.000 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.047 +0.007 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.292 +0.036 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.548 +0.044 27 0 0 0
TOTAL PUT 426 3,417 +358
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.68
30DEC25 5.50 C 0.000 0.000 0.000 7.193 -0.100 88 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.694 -0.101 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 6.195 -0.090 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.696 -0.119 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 5.198 -0.100 62 0 30 0
30DEC25 8.00 C 0.000 0.000 0.000 4.699 -0.086 53 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 4.200 -0.085 43 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.701 -0.084 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.202 -0.088 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.703 -0.117 0 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 2.205 -0.110 24 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.708 -0.137 22 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 1.188 -0.151 0 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.758 -0.107 19 0 289 0
30DEC25 12.50 C 0.000 0.000 0.000 0.415 -0.098 21 0 185 0
30DEC25 13.00 C 0.184 0.184 0.184 0.200 -0.065 23 10 639 0
30DEC25 13.50 C 0.193 0.193 0.193 0.074 -0.050 23 2 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.022 -0.025 23 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.006 -0.009 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.002 -0.003 24 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
TOTAL CALL 12 1,698 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 104 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 84 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 38 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 26 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.017 -0.006 22 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.072 -0.008 22 0 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.216 +0.002 22 0 45 0
30DEC25 13.00 P 0.000 0.000 0.000 0.501 +0.023 23 0 21 0
30DEC25 13.50 P 0.000 0.000 0.000 0.894 +0.056 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.365 +0.083 30 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 1.875 +0.110 39 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.390 +0.145 48 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 2.905 +0.160 58 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.420 +0.145 66 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.935 +0.215 75 0 0 0
TOTAL PUT 0 652 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 12.68
30DEC25 7.75 C 0.000 0.000 0.000 4.948 -0.091 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.699 -0.094 53 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.449 -0.101 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 4.200 -0.098 43 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.950 -0.093 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.701 -0.082 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.452 -0.103 38 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.202 -0.104 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.953 -0.098 30 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.703 -0.093 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 2.205 -0.085 24 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.682 -0.130 0 0 761 0
30DEC25 11.50 C 1.300 1.300 1.210 1.198 -0.177 0 2 2,759 0
30DEC25 12.00 C 0.000 0.000 0.000 0.815 -0.058 26 0 3,142 0
30DEC25 12.50 C 0.439 0.439 0.434 0.448 -0.079 24 22 2,656 -22
30DEC25 13.00 C 0.200 0.225 0.200 0.221 -0.064 24 17 6,351 +17
30DEC25 13.50 C 0.108 0.116 0.100 0.098 -0.038 25 48 729 +3
30DEC25 14.00 C 0.000 0.000 0.000 0.035 -0.019 25 0 588 0
30DEC25 14.50 C 0.000 0.000 0.000 0.011 -0.008 25 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.003 -0.003 25 0 436 0
30DEC25 15.50 C 0.018 0.018 0.018 0.001 -0.001 26 10 263 +10
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 - 40 0 0 -
29JAN26 8.25 C 0.000 0.000 0.000 4.471 -0.101 34 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 4.222 -0.102 27 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.950 -0.126 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.701 -0.127 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.452 -0.128 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 3.202 -0.131 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.953 -0.140 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.703 -0.137 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 2.217 -0.108 0 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.723 -0.131 0 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 1.271 -0.109 18 0 125 0
29JAN26 12.00 C 0.000 0.000 0.000 0.886 -0.110 21 0 579 0
29JAN26 12.50 C 0.580 0.591 0.574 0.573 -0.104 22 125 551 -82
29JAN26 13.00 C 0.349 0.349 0.349 0.352 -0.080 23 15 1,051 -15
29JAN26 13.50 C 0.219 0.219 0.202 0.198 -0.075 23 30 921 0
29JAN26 14.00 C 0.159 0.170 0.141 0.100 -0.052 23 84 536 +36
29JAN26 14.50 C 0.101 0.101 0.101 0.046 -0.034 23 15 480 +15
29JAN26 15.00 C 0.072 0.075 0.072 0.020 -0.019 23 45 190 +45
29JAN26 15.50 C 0.060 0.060 0.060 0.008 -0.010 23 100 155 +85
29JAN26 16.00 C 0.000 0.000 0.000 0.003 -0.005 23 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 -0.003 23 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 - 28 0 0 -
26FEB26 8.25 C 0.000 0.000 0.000 4.471 -0.111 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 4.222 -0.113 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.962 -0.142 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.711 -0.136 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.480 -0.126 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 3.220 -0.143 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.982 -0.135 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.731 -0.138 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 2.334 +0.004 31 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.840 -0.135 25 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.360 -0.084 21 0 30 0
26FEB26 12.00 C 0.000 0.000 0.000 1.001 -0.074 22 0 325 0
26FEB26 12.50 C 0.682 0.682 0.666 0.703 -0.062 23 60 438 +2
26FEB26 13.00 C 0.000 0.000 0.000 0.470 -0.055 23 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.315 -0.041 24 0 400 0
26FEB26 14.00 C 0.234 0.249 0.234 0.192 -0.028 24 35 345 +15
26FEB26 14.50 C 0.189 0.189 0.188 0.111 -0.018 24 100 490 +100
26FEB26 15.00 C 0.139 0.139 0.139 0.061 -0.012 24 15 1,265 +15
26FEB26 15.50 C 0.105 0.106 0.105 0.032 -0.007 24 100 515 +100
26FEB26 16.00 C 0.000 0.000 0.000 0.016 -0.004 23 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.002 - 24 0 0 -
30MAR26 7.75 C 0.000 0.000 0.000 4.980 -0.111 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.734 -0.217 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.488 -0.133 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 4.242 -0.093 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.997 -0.137 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.754 -0.144 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.508 -0.111 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 3.263 -0.123 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 3.018 -0.111 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.777 -0.142 0 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.334 -0.106 23 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.933 -0.094 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.453 -0.109 21 0 176 0
30MAR26 12.00 C 0.000 0.000 0.000 1.180 -0.096 25 0 1,433 0
30MAR26 12.50 C 0.805 0.805 0.805 0.822 -0.091 23 1 870 +1
30MAR26 13.00 C 0.579 0.579 0.579 0.589 -0.091 23 1 1,042 0
30MAR26 13.50 C 0.433 0.433 0.433 0.433 -0.065 24 1 270 0
30MAR26 14.00 C 0.328 0.328 0.328 0.291 -0.052 24 40 215 +40
30MAR26 14.50 C 0.000 0.000 0.000 0.189 -0.041 24 0 160 0
30MAR26 15.00 C 0.000 0.000 0.000 0.119 -0.031 24 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.073 -0.022 24 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.044 -0.015 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.026 -0.010 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.015 -0.006 24 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.008 - 24 0 0 -
29JUN26 8.25 C 0.000 0.000 0.000 4.550 -0.140 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.307 -0.140 25 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 4.064 -0.140 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.821 -0.140 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.580 -0.138 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.362 -0.099 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 3.101 -0.128 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.868 -0.140 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.468 -0.148 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 2.129 -0.029 29 0 60 0
29JUN26 11.50 C 1.603 1.603 1.603 1.652 -0.117 24 25 276 +25
29JUN26 12.00 C 0.000 0.000 0.000 1.351 -0.080 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 1.072 -0.084 25 0 282 0
29JUN26 13.00 C 0.850 0.850 0.850 0.879 -0.078 26 1 340 +1
29JUN26 13.50 C 0.000 0.000 0.000 0.676 -0.069 26 0 62 0
29JUN26 14.00 C 0.000 0.000 0.000 0.533 -0.063 27 0 83 0
29JUN26 14.50 C 0.000 0.000 0.000 0.402 -0.057 26 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.300 -0.050 26 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.223 -0.041 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.164 -0.032 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.119 -0.026 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.085 -0.022 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.061 - 26 0 0 -
29SEP26 8.25 C 0.000 0.000 0.000 4.552 -0.145 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.310 -0.139 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 4.069 -0.144 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.887 -0.085 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.675 -0.044 32 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.362 -0.126 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 3.157 -0.107 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.942 -0.102 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.492 -0.134 24 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 2.133 -0.114 25 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.802 -0.103 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.520 -0.093 26 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 1.248 -0.096 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 1.056 -0.081 26 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.896 -0.064 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.733 -0.055 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.597 -0.044 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.478 -0.042 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.386 -0.036 27 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.309 -0.028 27 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.242 -0.029 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.195 -0.021 27 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.153 - 27 0 0 -
30DEC26 9.00 C 0.000 0.000 0.000 3.887 -0.102 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.675 -0.082 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.393 -0.134 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 3.174 -0.137 24 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.966 -0.138 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.574 -0.142 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 2.277 -0.093 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.923 -0.173 25 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.641 -0.176 25 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.348 -0.216 24 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 1.168 -0.185 25 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.982 -0.169 25 0 10 0
30DEC26 14.00 C 0.000 0.000 0.000 0.821 -0.156 25 0 0 0
30DEC26 14.50 C 0.000 0.000 0.000 0.698 -0.154 25 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.578 -0.147 25 0 1 0
30DEC26 15.50 C 0.000 0.000 0.000 0.476 -0.132 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.386 -0.128 25 0 0 0
30DEC26 16.50 C 0.476 0.476 0.476 0.318 -0.107 25 2 2 +2
30DEC26 17.00 C 0.000 0.000 0.000 0.257 -0.103 25 0 0 0
30DEC26 17.50 C 0.000 0.000 0.000 0.209 - 25 0 0 -
TOTAL CALL 894 37,118 +393
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 38 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 26 0 443 0
30DEC25 11.00 P 0.019 0.019 0.019 0.006 0.000 25 70 3,292 0
30DEC25 11.50 P 0.027 0.027 0.027 0.027 +0.001 25 15 3,426 0
30DEC25 12.00 P 0.082 0.082 0.060 0.094 +0.005 25 20 575 +10
30DEC25 12.50 P 0.242 0.253 0.218 0.245 +0.017 24 383 1,095 +245
30DEC25 13.00 P 0.547 0.556 0.519 0.537 +0.055 26 52 133 +11
30DEC25 13.50 P 0.950 0.950 0.950 0.919 +0.068 28 10 10 +10
30DEC25 14.00 P 0.000 0.000 0.000 1.375 +0.087 32 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 1.820 +0.058 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.377 +0.138 46 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 2.844 +0.115 46 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.377 +0.144 59 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.875 +0.142 64 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.376 +0.135 70 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 4.872 - 75 0 0 -
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 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 33 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 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.007 -0.004 23 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.024 -0.008 23 0 154 0
29JAN26 11.50 P 0.078 0.078 0.058 0.072 -0.011 23 69 303 +10
29JAN26 12.00 P 0.158 0.158 0.156 0.169 -0.013 22 38 312 +23
29JAN26 12.50 P 0.367 0.367 0.327 0.361 +0.014 23 3 255 0
29JAN26 13.00 P 0.666 0.666 0.666 0.634 +0.010 24 15 17 0
29JAN26 13.50 P 0.000 0.000 0.000 0.989 +0.037 25 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.412 +0.098 26 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 1.885 +0.117 30 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.377 +0.138 34 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 2.877 +0.138 38 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.377 +0.141 43 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 3.877 +0.135 47 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.377 +0.136 51 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 4.877 - 55 0 0 -
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 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 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.005 +0.001 24 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 +0.001 24 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.024 +0.002 23 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.061 +0.007 23 0 35 0
26FEB26 11.50 P 0.122 0.122 0.109 0.135 +0.014 23 60 181 +40
26FEB26 12.00 P 0.000 0.000 0.000 0.259 +0.024 23 0 324 0
26FEB26 12.50 P 0.000 0.000 0.000 0.446 +0.038 23 0 274 0
26FEB26 13.00 P 0.743 0.743 0.743 0.740 +0.061 24 35 75 +35
26FEB26 13.50 P 0.000 0.000 0.000 1.078 +0.066 25 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.475 +0.080 26 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 1.919 +0.089 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.399 +0.110 31 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 2.878 +0.139 33 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.377 +0.130 37 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 3.877 +0.135 40 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.379 +0.138 44 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 4.877 - 47 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 25 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 24 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 -0.001 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.014 -0.001 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.022 -0.001 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.052 +0.001 24 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.105 -0.001 23 0 147 0
30MAR26 11.50 P 0.187 0.187 0.187 0.199 +0.003 23 10 2,118 -10
30MAR26 12.00 P 0.332 0.332 0.315 0.337 +0.006 23 25 104 -16
30MAR26 12.50 P 0.531 0.531 0.531 0.554 +0.036 24 1 151 +1
30MAR26 13.00 P 0.820 0.820 0.820 0.834 +0.054 25 1 51 +1
30MAR26 13.50 P 1.190 1.191 1.190 1.161 +0.047 25 40 60 -20
30MAR26 14.00 P 0.000 0.000 0.000 1.540 +0.056 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 1.962 +0.068 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.399 +0.110 27 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 2.885 +0.104 30 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.378 +0.131 33 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 3.877 +0.135 36 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.379 +0.138 39 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 4.877 - 41 0 0 -
29JUN26 8.25 P 0.000 0.000 0.000 0.013 -0.001 26 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.020 -0.002 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.030 -0.002 26 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.043 -0.002 26 0 162 0
29JUN26 9.25 P 0.000 0.000 0.000 0.062 -0.002 26 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.080 -0.003 26 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.107 -0.002 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.140 -0.003 26 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.228 -0.001 26 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.352 +0.002 26 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.512 +0.006 26 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 0.712 +0.011 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 0.954 -0.008 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.254 +0.023 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.604 +0.071 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 1.972 +0.082 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.356 +0.081 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.777 +0.087 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.212 +0.088 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.656 +0.086 29 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.109 +0.089 29 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.569 +0.080 30 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.035 - 30 0 0 -
29SEP26 8.25 P 0.000 0.000 0.000 0.041 +0.001 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.057 +0.002 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.075 +0.002 27 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.095 -0.002 26 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.121 +0.001 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.155 +0.005 26 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.194 +0.007 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.239 +0.007 26 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.352 +0.011 26 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.496 +0.015 26 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.672 +0.020 26 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.883 +0.027 26 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.195 +0.070 27 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.444 +0.062 27 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.764 +0.056 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.146 +0.086 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 2.535 +0.165 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 2.925 +0.080 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.363 +0.108 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.790 +0.101 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.227 +0.091 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.684 +0.095 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.105 - 30 0 0 -
30DEC26 9.00 P 0.000 0.000 0.000 0.120 -0.031 25 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.155 -0.029 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.191 -0.036 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 0.238 -0.034 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 0.287 -0.039 25 0 10 0
30DEC26 10.50 P 0.000 0.000 0.000 0.411 -0.039 25 0 10 0
30DEC26 11.00 P 0.000 0.000 0.000 0.569 -0.034 25 0 2 0
30DEC26 11.50 P 0.000 0.000 0.000 0.760 -0.028 25 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 0.984 -0.016 25 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 1.241 -0.004 25 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.514 -0.027 25 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 1.848 -0.005 26 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.198 -0.008 26 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.569 -0.011 26 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 2.966 -0.009 27 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.384 +0.002 27 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 3.815 +0.022 28 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.266 +0.048 29 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.726 +0.071 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.182 - 30 0 0 -
TOTAL PUT 847 19,687 +340
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$ 10.50
30DEC25 5.00 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.85 +0.07 146 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.51 -0.01 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.26 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.02 0.00 74 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.52 0.00 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.27 -0.01 55 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.03 +0.01 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.27 -0.01 32 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.00 -0.03 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.76 -0.02 0 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 1.27 -0.01 0 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 1.03 -0.03 20 0 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.80 -0.03 21 0 200 0
30DEC25 10.00 C 0.63 0.64 0.63 0.61 -0.02 24 3 1,395 -1
30DEC25 10.50 C 0.33 0.33 0.32 0.30 -0.03 25 129 2,205 +121
30DEC25 11.00 C 0.16 0.16 0.12 0.13 -0.02 26 18 993 0
30DEC25 11.50 C 0.07 0.07 0.05 0.05 0.00 27 164 402 +34
30DEC25 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 258 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.54 +0.01 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.56 -0.08 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.33 0.00 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.93 -0.01 26 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.75 -0.03 26 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.47 -0.04 26 0 995 0
29JAN26 11.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 978 0
29JAN26 11.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 853 0
29JAN26 12.00 C 0.12 0.12 0.10 0.08 -0.01 28 60 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 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 2.81 -0.02 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.58 -0.01 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.35 0.00 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.07 -0.04 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.62 -0.03 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.40 -0.04 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.59 -0.04 27 0 7 0
26FEB26 11.00 C 0.40 0.40 0.40 0.41 -0.02 28 2 45 0
26FEB26 11.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 49 0
26FEB26 12.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 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 33 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 38 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 5.55 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.30 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.06 -0.01 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.85 +0.03 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.07 -0.02 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.82 -0.02 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.33 -0.01 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.08 -0.05 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.84 -0.05 27 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.63 -0.02 33 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.36 -0.05 26 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.13 -0.06 26 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.91 -0.06 26 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.70 -0.04 27 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.52 -0.05 28 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.33 -0.06 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 1.15 -0.03 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.00 -0.03 28 0 33 0
30MAR26 10.50 C 0.74 0.74 0.73 0.74 -0.03 29 105 119 +105
30MAR26 11.00 C 0.53 0.53 0.53 0.55 -0.02 30 15 122 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.39 -0.01 30 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 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 31 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 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 5.09 -0.01 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.85 0.00 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.60 -0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.35 -0.01 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.11 -0.01 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.87 -0.04 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.63 -0.01 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.40 0.00 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.16 -0.03 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.92 0.00 29 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.68 -0.02 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.46 -0.09 28 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.27 -0.02 30 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 -0.09 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.88 -0.04 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.70 0.00 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.51 -0.03 29 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.37 -0.03 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.23 -0.04 30 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.98 -0.02 30 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.79 -0.01 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.61 -0.01 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.46 -0.01 31 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 0.00 31 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 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 3.89 -0.03 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.66 -0.03 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.42 -0.07 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 -0.06 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.01 -0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.73 -0.03 29 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.52 -0.03 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.31 -0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 -0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 -0.03 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.81 -0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 -0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 -0.03 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.39 -0.04 31 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.16 -0.07 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 -0.07 31 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 -0.03 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.69 -0.01 33 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.04 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.85 +0.03 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.66 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.16 +0.04 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 -0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.81 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.68 -0.01 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 -0.01 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 -0.01 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 -0.01 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30DEC26 13.00 C 0.60 0.60 0.60 0.60 -0.02 32 1 1 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.01 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
TOTAL CALL 497 13,975 +275
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 0.00 114 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 452 0
30DEC25 9.75 P 0.04 0.04 0.04 0.06 0.00 27 2 195 -2
30DEC25 10.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 603 0
30DEC25 10.50 P 0.29 0.29 0.28 0.30 0.00 27 2 1,251 +1
30DEC25 11.00 P 0.61 0.61 0.61 0.62 0.00 27 15 259 0
30DEC25 11.50 P 0.00 0.00 0.00 1.05 0.00 30 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.55 +0.02 40 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.04 -0.01 46 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.53 +0.03 51 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.03 +0.03 58 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.53 +0.03 65 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.04 +0.03 74 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.54 +0.03 80 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.03 +0.02 82 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.55 +0.05 94 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.14 +0.10 120 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 0.01 -0.01 27 0 67 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 7 0
29JAN26 9.00 P 0.04 0.04 0.04 0.04 -0.01 28 25 80 +25
29JAN26 9.25 P 0.06 0.06 0.06 0.06 -0.01 27 15 27 +15
29JAN26 9.50 P 0.10 0.10 0.10 0.10 0.00 27 3 95 0
29JAN26 9.75 P 0.15 0.15 0.15 0.15 -0.01 27 15 54 +1
29JAN26 10.00 P 0.21 0.22 0.21 0.22 -0.01 27 10 530 +5
29JAN26 10.50 P 0.00 0.00 0.00 0.45 0.00 28 0 979 0
29JAN26 11.00 P 0.00 0.00 0.00 0.75 0.00 28 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.14 +0.01 30 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.58 +0.01 32 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.07 +0.02 38 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.55 +0.05 41 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.03 +0.02 43 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.53 +0.03 47 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.04 +0.03 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.54 +0.03 58 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.04 +0.03 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.55 +0.05 68 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.14 +0.10 85 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 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 0.00 28 0 105 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 18 0
26FEB26 9.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 21 0
26FEB26 10.00 P 0.00 0.00 0.00 0.32 0.00 28 0 36 0
26FEB26 10.50 P 0.00 0.00 0.00 0.55 +0.01 28 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 0.85 0.00 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.21 0.00 30 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.58 -0.04 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.09 0.00 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.55 +0.02 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.03 -0.05 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.53 -0.01 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.04 +0.03 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.54 +0.03 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.04 +0.03 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.55 +0.05 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.14 +0.10 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 -0.01 29 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 337 0
30MAR26 9.75 P 0.33 0.33 0.33 0.33 -0.01 29 15 21 +15
30MAR26 10.00 P 0.43 0.43 0.43 0.43 0.00 29 2 655 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.67 0.00 30 0 155 0
30MAR26 11.00 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.32 +0.01 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.71 +0.02 32 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.11 0.00 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.61 +0.08 35 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.10 +0.02 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.57 +0.03 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.04 +0.03 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.54 +0.03 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.04 +0.03 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.55 +0.05 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.14 +0.10 63 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 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 31 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 0.00 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 0.00 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.01 30 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 0.00 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 0.00 30 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 0.00 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 +0.01 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.36 +0.01 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.73 +0.04 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.12 +0.03 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.51 +0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.95 +0.04 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.38 +0.05 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.85 +0.10 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.29 +0.08 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 +0.03 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.22 +0.08 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.70 +0.08 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.18 +0.09 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.02 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.02 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 -0.03 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.02 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.02 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 +0.04 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 +0.01 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.02 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.72 -0.02 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 -0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.01 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 -0.01 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.45 -0.01 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 0.00 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.05 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.87 +0.06 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 +0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 0.00 32 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.77 0.00 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 +0.01 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 0.00 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 0.00 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 +0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +0.01 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 0.00 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.92 -0.06 35 0 0 0
TOTAL PUT 104 12,260 +62
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$ 14.77
30DEC25 7.75 C 0.00 0.00 0.00 7.04 -0.10 84 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.79 -0.10 78 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.54 -0.10 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.29 -0.10 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.04 -0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.54 -0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.80 -0.10 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.30 -0.10 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.80 -0.10 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.31 -0.10 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.84 -0.10 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.41 -0.08 33 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.02 -0.07 33 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.70 -0.05 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 19 0
30DEC25 15.50 C 0.25 0.29 0.25 0.27 -0.02 33 32 223 +32
30DEC25 16.00 C 0.21 0.21 0.21 0.16 -0.01 34 10 177 +10
30DEC25 16.50 C 0.12 0.12 0.12 0.09 0.00 34 5 363 +5
30DEC25 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 169 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 656 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 382 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 157 0
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 49 6 1,979 -6
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JAN26 10.50 C 0.00 0.00 0.00 4.33 -0.10 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.85 -0.09 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.37 -0.10 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.92 -0.08 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.48 -0.08 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.08 -0.07 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.71 -0.07 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.38 -0.06 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.08 -0.04 39 0 24 0
29JAN26 15.00 C 0.00 0.00 0.00 0.86 -0.03 40 0 23 0
29JAN26 15.50 C 0.68 0.68 0.68 0.67 -0.04 40 2 2 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 66 0
29JAN26 16.50 C 0.38 0.40 0.38 0.38 -0.02 40 30 139 +30
29JAN26 17.00 C 0.35 0.35 0.35 0.28 -0.01 40 3 335 +3
29JAN26 17.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 1,150 0
29JAN26 18.00 C 0.24 0.24 0.24 0.14 -0.01 40 15 1,034 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.10 0.00 40 0 358 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 0.00 40 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 0.00 40 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 13 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 72 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 0 111 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 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.38 -0.10 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.91 -0.09 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.45 -0.10 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.02 -0.09 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.61 -0.09 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.23 -0.08 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.88 -0.08 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.53 -0.08 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.28 -0.07 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.06 -0.07 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.88 -0.04 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.70 -0.05 39 0 59 0
26FEB26 16.50 C 0.00 0.00 0.00 0.56 -0.03 39 0 75 0
26FEB26 17.00 C 0.49 0.49 0.49 0.44 -0.03 39 14 427 +14
26FEB26 17.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 211 0
26FEB26 18.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 172 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.10 -0.10 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.86 -0.10 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.61 -0.10 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.37 -0.10 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.12 -0.10 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.88 -0.10 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.64 -0.10 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 -0.10 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.16 -0.10 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.93 -0.10 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.47 -0.10 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.03 -0.10 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.61 -0.09 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.21 -0.09 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.84 -0.08 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.49 -0.08 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.17 -0.08 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.88 -0.07 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.62 -0.06 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.39 -0.05 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.03 -0.05 43 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.87 -0.01 43 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.73 -0.04 43 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 0.61 -0.03 43 0 55 0
30MAR26 18.00 C 0.61 0.61 0.61 0.51 -0.02 43 2 75 0
30MAR26 18.50 C 0.00 0.00 0.00 0.41 -0.02 42 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.72 -0.09 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 -0.08 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.95 -0.08 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.59 -0.08 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.26 -0.07 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.95 -0.06 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.65 -0.07 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 -0.06 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.14 -0.06 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.91 -0.06 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.71 -0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.52 -0.05 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.35 -0.04 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.20 -0.04 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.06 -0.04 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 0.94 -0.03 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 -0.03 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 -0.08 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.08 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.08 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 -0.07 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.62 -0.07 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 -0.06 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 -0.07 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 -0.06 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.06 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 -0.05 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.14 -0.05 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.95 -0.05 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.04 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 -0.04 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.47 -0.04 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 -0.03 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 -0.03 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 -0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.91 -0.02 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.75 -0.02 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 -0.01 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.22 -0.08 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.08 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.54 -0.08 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 -0.07 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.94 -0.06 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.66 -0.06 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.40 -0.06 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.15 -0.06 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.06 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.71 -0.05 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 -0.05 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.32 -0.05 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.15 -0.04 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.99 -0.04 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.04 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.70 -0.03 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.57 -0.03 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
TOTAL CALL 119 11,109 +105
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 119 0
30DEC25 14.50 P 0.37 0.38 0.32 0.39 +0.03 33 9 86 +3
30DEC25 15.00 P 0.00 0.00 0.00 0.67 +0.07 34 0 372 0
30DEC25 15.50 P 0.00 0.00 0.00 0.97 +0.08 33 0 342 0
30DEC25 16.00 P 1.36 1.36 1.36 1.36 +0.09 34 3 589 +3
30DEC25 16.50 P 0.00 0.00 0.00 1.79 +0.10 34 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 2.25 +0.10 33 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.73 +0.10 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 3.23 +0.10 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.73 +0.10 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 4.23 +0.10 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.73 +0.10 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 5.23 +0.10 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 6.23 +0.10 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 7.23 +0.10 0 0 0 -5
30DEC25 23.00 P 0.00 0.00 0.00 8.23 +0.10 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.23 +0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.23 +0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.23 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.23 +0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.23 +0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.23 +0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.23 +0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.23 +0.10 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 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 62 0
29JAN26 13.50 P 0.32 0.32 0.32 0.36 +0.03 39 15 624 -15
29JAN26 14.00 P 0.00 0.00 0.00 0.53 +0.05 39 0 595 0
29JAN26 14.50 P 0.00 0.00 0.00 0.74 +0.05 38 0 857 0
29JAN26 15.00 P 0.00 0.00 0.00 1.02 +0.06 39 0 360 0
29JAN26 15.50 P 0.00 0.00 0.00 1.32 +0.07 39 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.66 +0.08 39 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 2.03 +0.08 39 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.44 +0.09 40 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.86 +0.09 39 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.31 +0.10 39 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.77 +0.09 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 4.25 +0.10 39 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.74 +0.10 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.23 +0.10 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 6.23 +0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.23 +0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.23 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.23 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.23 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.23 +0.10 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 0.00 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 64 0
26FEB26 14.00 P 0.68 0.68 0.68 0.69 +0.03 38 16 32 +16
26FEB26 14.50 P 0.90 0.90 0.90 0.91 +0.04 38 1 16 +1
26FEB26 15.00 P 0.00 0.00 0.00 1.19 +0.06 39 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.52 +0.05 40 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.81 +0.06 39 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 2.17 +0.06 39 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.56 +0.07 39 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.96 +0.07 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.39 +0.08 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.83 +0.08 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.30 +0.09 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.77 +0.10 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.25 +0.10 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 6.23 +0.10 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 7.23 +0.10 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 8.23 +0.10 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 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 10.00 P 0.06 0.06 0.06 0.06 0.00 42 10 10 +10
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.58 +0.03 42 0 15 0
30MAR26 13.50 P 0.66 0.66 0.66 0.75 +0.03 42 11 71 +11
30MAR26 14.00 P 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
30MAR26 14.50 P 1.25 1.25 1.25 1.20 +0.06 42 1 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 +0.04 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.77 +0.05 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.10 +0.06 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.44 +0.07 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.80 +0.07 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.19 +0.08 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.59 +0.08 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 +0.08 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.44 +0.09 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.88 +0.08 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.34 +0.09 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.28 +0.10 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.24 +0.09 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.23 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.23 +0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.23 +0.10 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 11.23 +0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.23 +0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.23 +0.10 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.23 +0.10 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.23 +0.10 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 16.23 +0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 +0.04 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 +0.04 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 +0.04 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.90 +0.05 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.19 +0.05 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.50 +0.05 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 +0.06 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.18 +0.07 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.54 +0.07 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.91 +0.07 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.31 +0.07 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.71 +0.08 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.13 +0.08 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.56 +0.09 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.44 +0.09 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.35 +0.09 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.29 +0.09 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.25 +0.09 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.23 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.23 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.23 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.23 +0.10 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.23 +0.10 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.23 +0.10 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.23 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 +0.03 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 +0.04 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 +0.04 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 +0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.23 +0.06 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.05 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 +0.06 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 +0.06 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 +0.06 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 +0.07 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 +0.06 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 +0.07 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.97 +0.08 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.37 +0.08 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.77 +0.08 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.62 +0.08 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.50 +0.09 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.40 +0.09 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.33 +0.09 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.28 +0.09 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.25 +0.10 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.23 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.23 +0.10 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.23 +0.10 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 +0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 +0.03 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 +0.04 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.71 +0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.96 +0.04 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.22 +0.05 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 +0.05 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 +0.05 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 +0.06 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 +0.06 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 +0.06 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.09 +0.07 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.45 +0.07 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 +0.07 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.19 +0.07 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.58 +0.08 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.98 +0.08 42 0 0 0
TOTAL PUT 66 10,658 +24
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$ 32.78
30DEC25 9.75 C 0.00 0.00 0.00 23.23 +0.19 251 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.04 +0.30 260 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.53 +0.28 248 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.05 +0.30 242 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.31 +0.06 130 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.07 +0.32 228 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.56 +0.27 217 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.06 +0.31 209 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.55 +0.21 200 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.08 +0.33 197 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.55 +0.29 185 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.98 +0.22 166 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.30 +0.04 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.88 +0.12 130 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.57 +0.31 161 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.80 +0.04 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.57 +0.31 149 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.16 +0.29 153 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.31 +0.05 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.81 -0.04 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.67 +0.35 137 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.83 +0.09 64 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.07 +0.25 111 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 10.85 +0.06 64 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.08 +0.35 92 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 9.10 +0.21 85 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 7.85 -0.17 43 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 6.86 -0.03 40 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 5.88 +0.08 38 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 4.94 -0.09 39 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.04 +0.12 39 0 812 0
30DEC25 30.00 C 0.00 0.00 0.00 3.29 +0.20 42 0 936 0
30DEC25 31.00 C 2.50 2.80 2.17 2.46 +0.12 38 3 499 -2
30DEC25 32.00 C 1.90 2.06 1.85 1.83 +0.10 38 11 838 +3
30DEC25 33.00 C 1.20 1.60 1.20 1.33 +0.08 39 34 816 +25
30DEC25 34.00 C 0.91 1.15 0.90 0.92 +0.05 39 42 1,009 +18
30DEC25 35.00 C 0.64 0.84 0.54 0.61 +0.01 39 31 935 0
30DEC25 36.00 C 0.47 0.57 0.39 0.37 -0.01 38 104 2,084 +16
30DEC25 37.00 C 0.30 0.33 0.29 0.24 +0.01 38 27 314 +12
30DEC25 38.00 C 0.18 0.26 0.18 0.14 0.00 38 3 664 +1
30DEC25 39.00 C 0.13 0.17 0.11 0.08 0.00 38 92 798 -3
30DEC25 40.00 C 0.04 0.11 0.04 0.05 0.00 39 2 745 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 415 0
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 43 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.18 +0.35 80 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.01 +0.17 60 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.08 +0.31 60 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.10 +0.21 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.99 -0.03 41 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.23 +0.34 49 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.31 +0.19 46 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.33 +0.14 41 0 21 0
29JAN26 29.00 C 4.48 4.48 4.48 4.49 +0.12 39 7 96 0
29JAN26 30.00 C 0.00 0.00 0.00 3.90 +0.25 43 0 61 0
29JAN26 31.00 C 0.00 0.00 0.00 3.12 +0.13 40 0 194 0
29JAN26 32.00 C 2.52 2.52 2.52 2.56 +0.12 40 15 142 +15
29JAN26 33.00 C 2.05 2.28 2.01 2.10 +0.14 41 48 262 +29
29JAN26 34.00 C 1.56 1.67 1.48 1.69 +0.12 41 28 258 -10
29JAN26 35.00 C 1.50 1.50 1.50 1.33 +0.06 41 10 491 0
29JAN26 36.00 C 1.08 1.08 1.08 1.03 +0.05 41 1 502 0
29JAN26 37.00 C 0.90 0.90 0.84 0.79 +0.05 41 2 502 +1
29JAN26 38.00 C 0.68 0.68 0.68 0.59 +0.03 40 1 181 0
29JAN26 39.00 C 0.59 0.59 0.59 0.44 +0.03 40 2 100 0
29JAN26 40.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 128 0
29JAN26 41.00 C 0.36 0.40 0.35 0.24 +0.02 40 100 633 -59
29JAN26 42.00 C 0.25 0.25 0.25 0.17 +0.01 40 2 43 +2
29JAN26 43.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 20 0
29JAN26 44.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 659 0
29JAN26 45.00 C 0.15 0.15 0.15 0.07 +0.01 41 17 384 +17
26FEB26 21.00 C 0.00 0.00 0.00 12.18 +0.29 63 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.04 +0.20 47 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.27 +0.24 56 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.10 +0.18 42 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.29 +0.27 46 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.31 +0.33 41 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.42 -0.12 40 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.75 +0.17 43 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 4.82 +0.15 38 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 4.16 +0.15 39 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.57 +0.15 39 0 65 0
26FEB26 32.00 C 0.00 0.00 0.00 3.03 +0.15 40 0 53 0
26FEB26 33.00 C 0.00 0.00 0.00 2.61 +0.17 41 0 751 0
26FEB26 34.00 C 2.38 2.39 2.22 2.12 +0.09 40 17 194 0
26FEB26 35.00 C 1.75 2.04 1.75 1.81 +0.11 41 46 88 +38
26FEB26 36.00 C 1.68 1.72 1.68 1.48 +0.07 41 23 1,038 +22
26FEB26 37.00 C 1.41 1.42 1.41 1.20 +0.06 40 19 54 +19
26FEB26 38.00 C 0.00 0.00 0.00 0.97 +0.06 40 0 49 0
26FEB26 39.00 C 0.00 0.00 0.00 0.78 +0.05 40 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.62 +0.05 40 0 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.49 +0.04 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 91 0
26FEB26 43.00 C 0.40 0.40 0.40 0.30 +0.03 40 2 18 +2
30MAR26 10.00 C 0.00 0.00 0.00 23.04 +0.14 116 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.53 +0.13 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.05 +0.15 108 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.40 -0.06 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.20 +0.36 113 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.56 +0.13 95 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.06 +0.12 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.55 +0.08 86 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.08 +0.07 86 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.55 +0.29 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.98 +0.16 65 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.44 +0.07 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.95 +0.07 48 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.57 +0.18 68 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.86 -0.19 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.57 +0.05 61 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.16 +0.10 66 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.49 -0.14 44 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.23 +0.30 64 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.74 +0.32 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.06 -0.05 47 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.18 +0.20 51 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.04 0.00 34 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.27 +0.11 45 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.29 +0.17 41 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.38 +0.30 40 0 54 0
30MAR26 26.00 C 0.00 0.00 0.00 7.57 0.00 41 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.62 +0.08 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.02 +0.03 40 0 79 0
30MAR26 29.00 C 5.70 5.70 5.70 5.29 +0.22 40 1 3 -1
30MAR26 30.00 C 0.00 0.00 0.00 4.79 +0.35 42 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 4.08 +0.18 40 0 50 0
30MAR26 32.00 C 3.59 3.84 3.59 3.62 +0.22 41 2 69 0
30MAR26 33.00 C 0.00 0.00 0.00 3.06 +0.13 40 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 2.64 +0.11 40 0 1,095 0
30MAR26 35.00 C 2.32 2.32 2.32 2.28 +0.09 41 1 921 -1
30MAR26 36.00 C 2.01 2.01 2.01 1.95 +0.06 41 3 175 0
30MAR26 37.00 C 0.00 0.00 0.00 1.65 +0.05 41 0 23 0
30MAR26 38.00 C 0.00 0.00 0.00 1.39 +0.05 41 0 339 0
30MAR26 39.00 C 1.36 1.36 1.36 1.16 +0.04 40 1 305 0
30MAR26 40.00 C 0.00 0.00 0.00 0.97 +0.04 40 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 0.81 +0.04 40 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 908 0
29JUN26 13.00 C 0.00 0.00 0.00 20.16 +0.22 76 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.55 +0.08 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.08 +0.05 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.57 -0.02 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.09 +0.10 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.61 +0.09 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.20 +0.16 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.57 -0.12 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.12 +0.07 49 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.68 +0.16 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.16 +0.10 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.73 +0.10 49 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.26 +0.25 49 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.74 +0.30 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.31 +0.20 46 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.38 -0.08 45 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.48 +0.10 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.60 +0.20 43 0 3 0
29JUN26 24.00 C 9.83 9.83 9.83 9.67 -0.04 40 30 32 +30
29JUN26 25.00 C 9.01 9.01 9.01 8.90 +0.18 41 30 40 +28
29JUN26 26.00 C 0.00 0.00 0.00 8.12 -0.03 40 0 40 0
29JUN26 27.00 C 7.37 7.37 7.37 7.55 +0.26 42 73 133 +72
29JUN26 28.00 C 0.00 0.00 0.00 6.67 +0.27 39 0 19 0
29JUN26 29.00 C 0.00 0.00 0.00 6.02 +0.18 39 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.42 +0.05 39 2 538 +2
29JUN26 31.00 C 0.00 0.00 0.00 4.89 +0.22 39 0 573 0
29JUN26 32.00 C 0.00 0.00 0.00 4.38 -0.01 39 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 3.96 +0.21 40 2 39 +2
29JUN26 34.00 C 0.00 0.00 0.00 3.54 +0.12 40 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.17 +0.06 40 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.84 +0.09 40 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.52 +0.09 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.23 +0.08 40 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 1.96 +0.07 40 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.74 +0.08 40 0 56 0
29JUN26 41.00 C 0.00 0.00 0.00 1.52 +0.07 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.35 +0.07 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.18 +0.07 40 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.03 +0.06 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 +0.03 39 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.16 -0.01 40 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.77 0.00 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.31 +0.06 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.85 -0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.37 -0.01 41 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.52 +0.06 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.63 -0.07 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.80 +0.18 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.90 -0.05 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.23 +0.11 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.70 +0.20 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.71 +0.05 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.24 -0.07 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.49 -0.09 37 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.99 +0.01 38 0 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 5.54 +0.14 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.03 +0.01 38 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.63 +0.11 38 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.21 -0.01 38 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 3.90 +0.06 39 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 3.54 +0.04 39 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.24 +0.04 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.98 +0.02 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.74 +0.03 39 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 2.49 +0.05 39 0 54 0
29SEP26 41.00 C 0.00 0.00 0.00 2.27 +0.05 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.06 +0.05 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.85 +0.10 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 +0.03 39 0 0 0
29SEP26 45.00 C 1.70 1.70 1.70 1.48 +0.04 39 10 60 +10
30DEC26 22.00 C 0.00 0.00 0.00 11.94 +0.15 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.15 +0.05 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.40 +0.05 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.80 +0.08 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.01 +0.07 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.37 +0.13 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.69 +0.09 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.18 +0.14 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 +0.06 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.18 +0.17 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 +0.14 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.28 +0.12 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.89 +0.08 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.48 +0.12 37 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 4.18 +0.05 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.85 +0.04 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.45 -0.12 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.26 -0.06 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.00 -0.07 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.74 -0.06 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.53 - 38 0 0 -
TOTAL CALL 844 34,050 +287
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 255 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 60 11 540 -11
30DEC25 23.00 P 0.01 0.01 0.01 0.01 0.00 54 11 148 -11
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 807 0
30DEC25 25.00 P 0.02 0.02 0.01 0.01 0.00 42 41 1,903 -41
30DEC25 26.00 P 0.02 0.03 0.02 0.02 0.00 40 31 651 0
30DEC25 27.00 P 0.05 0.05 0.05 0.04 0.00 39 67 691 -62
30DEC25 28.00 P 0.09 0.11 0.07 0.09 -0.01 38 6 1,189 -5
30DEC25 29.00 P 0.18 0.18 0.13 0.19 0.00 38 21 4,259 -5
30DEC25 30.00 P 0.32 0.36 0.23 0.34 -0.02 38 93 1,629 +58
30DEC25 31.00 P 0.59 0.66 0.44 0.61 -0.01 38 670 1,456 -140
30DEC25 32.00 P 0.90 1.05 0.78 0.97 -0.03 38 289 442 -51
30DEC25 33.00 P 1.20 1.41 1.20 1.42 -0.09 37 54 880 +44
30DEC25 34.00 P 1.72 1.81 1.72 2.07 -0.08 39 52 123 +32
30DEC25 35.00 P 2.44 2.44 2.44 2.77 -0.10 39 100 1,015 +100
30DEC25 36.00 P 0.00 0.00 0.00 3.43 -0.26 34 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.39 -0.19 38 0 54 0
30DEC25 38.00 P 0.00 0.00 0.00 5.30 -0.12 38 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.25 -0.25 38 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.23 -0.28 38 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.23 -0.19 42 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.22 -0.34 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.22 -0.06 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.22 -0.12 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.22 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 41 0 353 0
29JAN26 24.00 P 0.05 0.06 0.05 0.05 +0.01 41 13 67 +13
29JAN26 25.00 P 0.00 0.00 0.00 0.08 0.00 40 0 410 0
29JAN26 26.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 312 0
29JAN26 27.00 P 0.25 0.25 0.25 0.25 +0.01 40 1 145 -1
29JAN26 28.00 P 0.35 0.40 0.31 0.38 +0.01 40 17 345 +3
29JAN26 29.00 P 0.47 0.47 0.47 0.58 +0.01 40 10 595 -10
29JAN26 30.00 P 0.77 0.84 0.76 0.85 0.00 40 6 605 0
29JAN26 31.00 P 1.15 1.15 0.99 1.18 -0.03 39 11 521 +1
29JAN26 32.00 P 1.54 1.58 1.44 1.59 -0.05 39 24 314 0
29JAN26 33.00 P 2.08 2.12 1.97 2.11 -0.07 40 10 50 +10
29JAN26 34.00 P 0.00 0.00 0.00 2.68 -0.10 39 0 251 0
29JAN26 35.00 P 2.99 2.99 2.99 3.36 -0.10 40 1 387 +1
29JAN26 36.00 P 0.00 0.00 0.00 4.09 -0.11 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.90 -0.01 42 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.58 -0.20 38 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 6.40 -0.31 36 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.63 +0.01 48 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.38 -0.15 42 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.35 -0.26 44 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.28 -0.22 43 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.28 -0.33 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.23 -0.25 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
26FEB26 22.00 P 0.06 0.06 0.06 0.04 0.00 41 20 21 +20
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 161 0
26FEB26 27.00 P 0.43 0.43 0.39 0.45 +0.01 40 25 148 -3
26FEB26 28.00 P 0.65 0.66 0.62 0.63 0.00 39 28 477 +11
26FEB26 29.00 P 0.84 0.88 0.78 0.88 -0.01 39 25 392 +14
26FEB26 30.00 P 1.07 1.19 1.06 1.19 +0.01 39 5 585 -3
26FEB26 31.00 P 1.50 1.50 1.35 1.56 0.00 39 5 385 +5
26FEB26 32.00 P 2.07 2.07 1.82 2.01 0.00 39 20 415 +11
26FEB26 33.00 P 0.00 0.00 0.00 2.50 -0.06 39 0 325 0
26FEB26 34.00 P 0.00 0.00 0.00 3.08 -0.09 39 0 151 0
26FEB26 35.00 P 0.00 0.00 0.00 3.76 -0.08 40 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.57 +0.01 42 0 153 0
26FEB26 37.00 P 0.00 0.00 0.00 5.32 0.00 43 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.07 -0.05 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.88 -0.10 42 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.75 -0.11 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.62 -0.16 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.49 -0.23 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.41 -0.28 43 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 77 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 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 46 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 18.00 P 0.05 0.05 0.05 0.01 0.00 42 36 52 +13
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 0.00 38 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 0.00 40 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 0.00 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 261 0
30MAR26 25.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 160 0
30MAR26 26.00 P 0.50 0.52 0.50 0.51 +0.01 40 25 58 +11
30MAR26 27.00 P 0.67 0.69 0.67 0.70 +0.01 40 11 202 +11
30MAR26 28.00 P 0.00 0.00 0.00 0.92 +0.01 40 0 414 0
30MAR26 29.00 P 1.18 1.18 1.18 1.21 +0.01 40 7 407 +6
30MAR26 30.00 P 1.48 1.48 1.48 1.56 +0.02 40 1 2,207 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.95 -0.01 39 0 90 0
30MAR26 32.00 P 2.41 2.41 2.41 2.41 -0.03 39 5 327 0
30MAR26 33.00 P 2.76 2.97 2.76 2.93 -0.06 40 56 188 -6
30MAR26 34.00 P 0.00 0.00 0.00 3.50 -0.08 40 0 56 0
30MAR26 35.00 P 0.00 0.00 0.00 4.18 -0.06 40 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 4.72 -0.22 39 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 5.55 -0.13 40 0 20 0
30MAR26 38.00 P 0.00 0.00 0.00 6.35 -0.11 41 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.12 -0.15 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.05 -0.08 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.89 -0.11 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.51 -0.40 38 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.47 -0.27 40 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.51 -0.28 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.53 -0.05 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 42 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 0.02 +0.01 40 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 0.00 39 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 +0.03 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 +0.03 40 0 1,040 0
29JUN26 26.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 1.33 +0.01 39 0 236 0
29JUN26 28.00 P 0.00 0.00 0.00 1.61 +0.03 39 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 1.97 -0.04 39 0 126 0
29JUN26 30.00 P 0.00 0.00 0.00 2.35 -0.05 38 0 1,882 0
29JUN26 31.00 P 0.00 0.00 0.00 2.80 -0.05 38 0 15 0
29JUN26 32.00 P 3.30 3.30 3.29 3.29 -0.06 38 52 67 -1
29JUN26 33.00 P 0.00 0.00 0.00 3.87 -0.03 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.44 -0.10 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.06 -0.14 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.76 -0.10 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.46 -0.09 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.20 -0.11 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.95 +0.02 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.81 +0.03 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.55 -0.05 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.37 -0.16 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.23 -0.04 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.09 +0.04 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.97 -0.20 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 0.00 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 0.00 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 +0.01 39 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.01 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 0.00 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 -0.01 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.02 39 0 7 0
29SEP26 27.00 P 1.77 1.77 1.77 1.77 -0.02 38 1 21 0
29SEP26 28.00 P 2.05 2.05 2.05 2.11 -0.03 38 2 52 -2
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.01 38 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.92 -0.04 38 0 35 0
29SEP26 31.00 P 0.00 0.00 0.00 3.39 -0.04 38 0 1,348 0
29SEP26 32.00 P 0.00 0.00 0.00 3.90 -0.06 38 0 90 0
29SEP26 33.00 P 0.00 0.00 0.00 4.47 -0.05 38 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 5.20 +0.09 40 0 0 0
29SEP26 35.00 P 5.52 5.54 5.52 5.73 +0.03 39 400 1,021 +400
29SEP26 36.00 P 0.00 0.00 0.00 6.35 -0.20 39 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.03 -0.10 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.74 -0.21 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.50 -0.11 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.26 +0.07 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.05 -0.12 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.87 +0.08 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 -0.17 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.56 -0.07 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.41 -0.06 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.01 38 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.01 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.01 38 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.02 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.02 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 -0.03 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.90 -0.04 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.34 -0.04 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 -0.05 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.34 -0.05 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 -0.13 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 -0.07 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 -0.09 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.80 -0.02 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 -0.05 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.19 -0.05 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.92 -0.07 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.68 -0.06 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.46 -0.02 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.19 - 39 0 0 -
TOTAL PUT 2,263 45,726 +413
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$ 11.99
30DEC25 8.25 C 0.00 0.00 0.00 3.76 +0.01 47 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.51 +0.01 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.02 +0.02 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.77 +0.01 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.53 +0.02 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.28 +0.01 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.04 +0.01 41 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.57 -0.02 38 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.11 -0.01 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.76 +0.02 35 0 601 0
30DEC25 12.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 509 0
30DEC25 12.50 C 0.30 0.32 0.30 0.27 0.00 35 6 180 +6
30DEC25 13.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 133 0
30DEC25 13.50 C 0.00 0.00 0.00 0.07 0.00 35 0 118 0
30DEC25 14.00 C 0.05 0.05 0.05 0.03 -0.01 35 10 142 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 39 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.80 +0.01 49 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.56 +0.06 49 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.32 +0.07 48 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.08 +0.02 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.84 +0.08 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.60 +0.06 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.37 +0.06 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.06 -0.03 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.72 -0.03 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.36 +0.02 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.01 0.00 38 0 15 0
29JAN26 12.00 C 0.79 0.79 0.79 0.73 0.00 37 2 22 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.53 -0.01 38 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.37 -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 0.20 0.20 0.20 0.17 0.00 38 21 49 0
29JAN26 14.50 C 0.15 0.15 0.15 0.11 0.00 38 20 294 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 0.03 +0.01 39 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.85 -0.05 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.61 -0.05 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.37 -0.05 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.14 -0.05 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.91 +0.02 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.68 +0.02 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.47 +0.06 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.32 +0.12 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.82 +0.02 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.49 0.00 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.21 +0.01 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.94 -0.02 39 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.56 0.00 39 0 18 0
26FEB26 13.50 C 0.00 0.00 0.00 0.43 0.00 40 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.33 0.00 40 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.25 +0.01 41 0 24 0
26FEB26 15.00 C 0.21 0.21 0.21 0.18 0.00 40 12 42 +12
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 0.10 +0.01 41 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 3.92 +0.01 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.69 +0.01 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.24 -0.04 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 -0.01 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.82 +0.07 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 0.00 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.42 0.00 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 +0.02 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.72 -0.01 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.43 -0.02 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.18 -0.01 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.98 +0.01 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.64 +0.01 42 0 17 0
30MAR26 14.00 C 0.53 0.53 0.53 0.52 +0.02 42 15 34 +8
30MAR26 14.50 C 0.00 0.00 0.00 0.43 +0.03 43 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.14 +0.08 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.07 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.71 +0.07 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 +0.03 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 +0.04 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 +0.02 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 +0.01 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.75 +0.01 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.42 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.09 +0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.59 -0.01 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 0.00 45 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.19 0.00 44 0 0 0
29JUN26 13.50 C 1.02 1.02 1.02 1.01 -0.01 44 8 8 +8
29JUN26 14.00 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.74 -0.02 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 0.00 44 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.01 44 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.02 44 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 43 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 4.14 +0.03 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 +0.01 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.74 +0.02 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.02 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 -0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.01 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.85 -0.01 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 -0.01 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.01 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 -0.01 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.01 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 -0.01 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.01 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.01 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 +0.03 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.85 +0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.67 +0.02 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 +0.05 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.17 +0.03 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 +0.01 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 0.00 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 0.00 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.01 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 -0.02 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 -0.01 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 -0.01 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 -0.02 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 -0.02 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
TOTAL CALL 94 4,598 +36
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC25 10.00 P 0.03 0.03 0.03 0.02 0.00 39 4 56 -4
30DEC25 10.50 P 0.06 0.06 0.06 0.04 -0.01 35 2 145 -2
30DEC25 11.00 P 0.09 0.10 0.09 0.11 -0.02 35 5 278 0
30DEC25 11.50 P 0.00 0.00 0.00 0.24 -0.02 35 0 100 0
30DEC25 12.00 P 0.00 0.00 0.00 0.45 -0.02 35 0 360 0
30DEC25 12.50 P 0.00 0.00 0.00 0.77 -0.04 36 0 275 0
30DEC25 13.00 P 0.00 0.00 0.00 1.13 -0.06 35 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.60 +0.02 41 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.03 -0.02 37 0 226 0
30DEC25 14.50 P 0.00 0.00 0.00 2.54 0.00 46 0 38 0
30DEC25 15.00 P 0.00 0.00 0.00 3.02 -0.02 46 0 0 -20
30DEC25 15.50 P 0.00 0.00 0.00 3.52 -0.10 51 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.02 -0.02 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.52 -0.02 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.02 -0.02 66 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.52 -0.02 71 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.02 -0.02 75 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.52 -0.02 80 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.02 -0.02 84 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.52 -0.02 87 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.02 -0.02 91 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.02 -0.02 98 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.02 -0.02 105 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.02 -0.02 112 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.02 -0.02 118 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 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 28 0
29JAN26 10.50 P 0.16 0.16 0.16 0.17 -0.01 38 5 194 +5
29JAN26 11.00 P 0.29 0.29 0.29 0.29 -0.02 38 10 54 +10
29JAN26 11.50 P 0.45 0.45 0.45 0.48 -0.01 38 2 186 0
29JAN26 12.00 P 0.64 0.64 0.64 0.71 -0.01 38 2 31 +2
29JAN26 12.50 P 0.00 0.00 0.00 1.02 0.00 39 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.37 +0.02 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.76 -0.02 41 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.19 +0.02 43 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.55 -0.05 35 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.10 +0.03 46 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 3.54 -0.08 43 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.02 -0.10 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.52 -0.13 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.02 -0.13 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.52 -0.10 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.02 -0.10 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.52 -0.02 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.02 -0.02 62 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.52 -0.02 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 0.00 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.31 0.00 40 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.65 0.00 40 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.91 +0.01 41 0 100 0
26FEB26 12.50 P 1.14 1.14 1.14 1.17 -0.02 39 15 15 +15
26FEB26 13.00 P 0.00 0.00 0.00 1.48 -0.03 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.92 +0.10 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.29 +0.05 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.62 -0.01 36 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.10 -0.06 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.56 -0.08 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.02 -0.10 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.52 -0.13 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.02 -0.13 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.33 +0.02 43 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.46 +0.01 42 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.63 -0.01 42 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.84 0.00 42 0 16 0
30MAR26 12.00 P 1.05 1.05 1.05 1.12 +0.08 43 6 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.37 -0.01 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.68 0.00 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.09 +0.03 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.42 -0.04 42 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 2.78 +0.01 41 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.24 -0.01 43 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.75 +0.06 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.10 -0.04 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 0.00 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.02 -0.13 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.53 -0.09 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.02 -0.10 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.52 -0.02 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.02 -0.02 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.52 -0.02 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.02 -0.02 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.02 -0.02 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.02 -0.02 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.02 -0.02 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.02 -0.02 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 -0.02 44 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 -0.03 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.82 -0.02 44 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 -0.03 44 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 -0.05 42 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.49 -0.04 42 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.76 -0.05 42 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.08 -0.03 42 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.41 -0.04 41 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.78 -0.01 42 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.14 -0.02 41 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.55 -0.02 41 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.96 -0.02 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.35 -0.01 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.78 -0.03 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.23 -0.03 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.68 -0.02 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.13 -0.02 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.58 -0.03 38 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.01 -0.06 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.47 -0.07 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.94 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.41 -0.07 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.36 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.32 -0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.29 -0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.26 -0.08 0 0 0 0
29SEP26 8.25 P 0.45 0.45 0.45 0.45 -0.02 44 10 10 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.02 45 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 -0.04 44 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.04 44 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 -0.06 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 -0.06 43 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 -0.01 44 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 -0.01 43 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 -0.02 43 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.05 43 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.37 -0.05 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 -0.05 43 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.05 42 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.41 -0.04 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 -0.04 42 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 -0.07 42 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.05 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 -0.05 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.43 -0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.86 -0.02 42 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.32 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 -0.06 41 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.20 -0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.65 -0.04 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 -0.06 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.54 -0.06 38 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.48 -0.03 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.44 -0.07 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.39 -0.02 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.35 -0.03 0 0 0 0
30DEC26 8.50 P 0.67 0.67 0.67 0.69 -0.02 45 20 20 +20
30DEC26 8.75 P 0.00 0.00 0.00 0.78 -0.01 45 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.02 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 -0.04 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 -0.06 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.07 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.03 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 -0.06 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.03 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 -0.05 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 -0.05 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 -0.05 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 -0.04 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 -0.05 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.20 -0.04 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 -0.07 42 0 0 0
TOTAL PUT 81 4,498 +36
ALL CONTRACTS TOTAL 666,467 19,214,061 +204,451
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED