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 04 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 336 212 124 12,168 7,753 4,415 16
AAC AAC TECH (02018) 387 232 155 21,673 9,464 12,209 38
ACC ANHUI CONCH (00914) 294 140 154 28,864 13,476 15,388 25
AIA AIA (01299) 1,808 1,040 768 108,400 56,953 51,447 30
AIR AIR CHINA (00753) 122 10 112 22,103 8,684 13,419 36
ALB BABA (09988) 79,120 52,350 26,770 1,893,494 750,245 1,143,249 46
ALC ALUMINUM CORP OF CHINA (02600) 514 313 201 35,455 15,735 19,720 47
ALH ALI HEALTH (00241) 1,022 878 144 46,176 22,431 23,745 36
AMC CAM CSI300 (03188) 378 181 197 16,001 10,961 5,040 17
ANA ANTA SPORTS (02020) 7,569 776 6,793 121,826 54,592 67,234 25
BCM BANK OF COMM CO LTD (03328) 51 1 50 15,010 5,451 9,559 14
BEA BANK OF EAST ASIA (00023) 85 75 10 12,190 4,348 7,842 16
BIU BIDU (09888) 23,806 10,747 13,059 829,281 361,746 467,535 47
BLI BILIBILI (09626) 15,324 7,762 7,562 136,069 60,134 75,935 45
BOC BOC HK (HLDGS) LTD (02388) 1,356 829 527 37,279 14,722 22,557 16
BUD BUD APAC (01876) 334 59 275 10,694 3,654 7,040 20
BYA BYD (ADJ-A) (01211) 239 56 183 36,013 13,681 22,332 29
BYD BYD COMPANY (01211) 13,491 7,942 5,549 572,351 250,557 321,794 34
BYE BYD ELECTRONIC (00285) 691 420 271 32,081 13,605 18,476 34
CAT CATL (03750) 6,157 2,158 3,999 195,614 61,806 133,808 38
CCC CHINA COMM CONS (01800) 271 42 229 29,094 14,648 14,446 18
CCE CHINA COAL (01898) 696 208 488 19,323 8,273 11,050 29
CDA CHINA CINDA (01359) 97 29 68 3,642 2,047 1,595 39
CGN CGN POWER (01816) 13 11 2 6,302 3,166 3,136 26
CHQ CHINA HONGQIAO (01378) 436 318 118 6,048 2,770 3,278 42
CHT CHINA MOBILE LTD (00941) 4,605 1,725 2,880 183,137 84,917 98,220 27
CHU CHINA UNICOM LTD (00762) 911 707 204 39,923 18,939 20,984 17
CIT CITIC (00267) 979 945 34 22,081 13,356 8,725 21
CKH CKH HOLDINGS (00001) 882 580 302 49,350 30,872 18,478 19
CKP CK ASSET (01113) 64 36 28 8,843 4,409 4,434 17
CLI CHINA LIFE INSURANCE (02628) 2,570 963 1,607 301,966 132,373 169,593 33
CLP CLP HOLDINGS LTD (00002) 1,243 687 556 12,195 5,042 7,153 8
CMB CM BANK (03968) 2,488 1,368 1,120 155,357 52,636 102,721 21
CNC CNOOC LTD (00883) 4,964 3,221 1,743 252,288 120,432 131,856 25
COG COUNTRY GARDEN (02007) 769 123 646 15,804 7,452 8,352 64
COL CHINA OVERSEAS (00688) 642 280 362 25,819 10,894 14,925 25
COS COSCO SHIP HOLD (01919) 619 479 140 20,625 9,090 11,535 18
CPA CATHAY PACIFIC AIRWAYS (00293) 577 502 75 24,450 11,436 13,014 22
CPC CHINA PETROL & CHEM COR (00386) 7,350 4,862 2,488 205,324 100,522 104,802 19
CPI CPIC (02601) 238 143 95 42,270 19,644 22,626 32
CRC CHINA RAIL CONS (01186) 92 92 0 50,812 40,715 10,097 17
CRG CHINA RAILWAY (00390) 726 606 120 40,343 21,705 18,638 24
CRL CHINA RES LAND (01109) 226 132 94 56,522 31,848 24,674 27
CRP CHINA RES POWER (00836) 225 113 112 10,368 4,780 5,588 13
CSA CSOP A50 ETF (02822) 133 104 29 8,746 5,295 3,451 14
CSE CHINA SHENHUA (01088) 318 199 119 29,607 8,289 21,318 22
CSP CSPC PHARMA (01093) 4,868 2,188 2,680 133,013 65,608 67,405 38
CTB CITIC BANK (00998) 117 22 95 46,558 22,906 23,652 19
CTC CHINA TELECOM CORP LTD (00728) 339 158 181 65,178 33,925 31,253 15
CTS CITIC SEC (06030) 853 506 347 33,942 15,428 18,514 30
DFM DONGFENG GROUP (00489) 1,681 691 990 29,299 22,994 6,305 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 239
GAC GAC GROUP (02238) 210 121 89 7,882 4,562 3,320 56
GAH GEELY AUTO (00175) 1,631 885 746 41,439 19,748 21,691 31
GHL XINYI GLASS (00868) 115 58 57 3,966 1,980 1,986 28
GJA HAI CAP. ADJ. (02611) 1 1 0 768 490 278 29
GLI GANFENG LITHIUM (01772) 1,135 970 165 81,393 46,304 35,089 64
GLX GALAXY ENT (00027) 698 286 412 34,401 19,872 14,529 26
GWM GWMOTOR (02333) 2,319 1,757 562 47,405 20,676 26,729 33
HCF HSCEI ETF (02828) 357 22 335 28,878 14,407 14,471 17
HDO HAIDILAO (06862) 1,162 247 915 24,343 13,614 10,729 25
HEH POWER ASSETS (00006) 580 442 138 6,101 2,386 3,715 9
HES HAIER SMART HOME (06690) 155 67 88 8,085 4,936 3,149 21
HEX HK EXCHANGES & CLEARING (00388) 17,995 10,881 7,114 428,071 228,955 199,116 23
HGN HENGAN INT'L (01044) 218 83 135 4,173 1,607 2,566 20
HKB HSBC HOLDINGS PLC (00005) 17,522 7,120 10,402 502,458 205,810 296,648 23
HKG HONG KONG & CHINA GAS (00003) 49 2 47 25,492 9,352 16,140 11
HLD HENDERSON LAND DEV LTD (00012) 104 73 31 9,590 4,850 4,740 19
HNP HUANENG POWER INT INC (00902) 380 242 138 37,941 19,268 18,673 25
HOS HUA HONG SEMI (01347) 2,377 1,877 500 23,242 13,168 10,074 53
HSB HANG SENG BANK LTD (00011) 804 804 0 25,398 7,728 17,670 3
INB INNOVENT BIO (01801) 187 107 80 15,573 6,543 9,030 44
JDC JD (09618) 19,986 12,088 7,898 459,021 180,767 278,254 32
JDH JD HEALTH (06618) 663 143 520 18,356 8,712 9,644 39
JXC JIANGXI COPPER (00358) 2,835 915 1,920 29,671 13,232 16,439 50
KDS KINGDEE INT'L (00268) 358 244 114 15,965 6,438 9,527 40
KLE KUNLUN ENERGY (00135) 27 10 17 5,489 1,426 4,063 15
KSO KINGSOFT (03888) 621 328 293 23,136 11,468 11,668 31
KST KUAISHOU (01024) 22,242 15,572 6,670 350,201 175,251 174,950 51
LAU LI AUTO (02015) 7,906 3,268 4,638 267,729 118,658 149,071 38
LEN LENOVO GROUP (00992) 1,431 875 556 194,879 96,150 98,729 29
LNI LI NING (02331) 4,498 2,452 2,046 113,546 53,219 60,327 27
LNK LINK REIT (00823) 2,085 533 1,552 48,696 25,889 22,807 14
MDG MIDEA GROUP (00300) 1,274 1,025 249 15,352 8,020 7,332 22
MEN MENGNIU DAIRY (02319) 698 396 302 31,587 15,088 16,499 24
MET MEITUAN DIANPING (03690) 62,553 36,454 26,099 1,885,331 1,032,709 852,622 37
MGM MGM CHINA (02282) 266 159 107 10,884 5,938 4,946 28
MIU XIAOMI (01810) 134,563 80,682 53,881 1,653,971 879,458 774,513 47
MOL CMOC (03993) 192 129 63 2,836 1,126 1,710 50
MSB MINSHENG BANK (01988) 135 135 0 6,036 3,378 2,658 22
MTR MTR CORPORATION LTD (00066) 1,156 507 649 16,495 7,198 9,297 16
NBM CNBM (03323) 620 10 610 26,481 10,830 15,651 29
NCL NCI (01336) 130 79 51 13,826 5,870 7,956 31
NFU NONGFU SPRING (09633) 254 82 172 7,598 2,439 5,159 24
NTE NTES (09999) 688 224 464 30,632 12,889 17,743 30
NWD NEW WORLD DEV CO LTD (00017) 188 73 115 41,177 15,262 25,915 42
ORT NEW ORIENTAL (09901) 368 264 104 4,226 2,291 1,935 35
PAI PING AN INSURANCE LTD (02318) 17,144 10,085 7,059 891,796 446,367 445,429 30
PEC PETROCHINA CO LTD (00857) 4,837 1,558 3,279 665,343 297,441 367,902 22
PEN XPENG (09868) 27,375 12,068 15,307 246,961 112,087 134,874 47
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 109
PHT PA GOODDOCTOR (01833) 1,504 1,168 336 29,399 13,985 15,414 43
PIC PICC P&C (02328) 154 44 110 13,735 5,790 7,945 28
PIN PICC GROUP (01339) 95 79 16 6,109 3,379 2,730 31
POP POP MART (09992) 5,721 2,556 3,165 191,014 72,850 118,164 42
SAN SANDS CHINA LTD (01928) 1,690 479 1,211 63,449 28,095 35,354 30
SBO SINO BIOPHARM (01177) 360 158 202 11,180 5,460 5,720 37
SET SENSETIME (00020) 215 140 75 23,314 14,184 9,130 39
SHK SUN HUNG KAI PPT LTD (00016) 399 265 134 17,910 7,659 10,251 20
SHL XINYI SOLAR (00968) 458 185 273 37,853 18,522 19,331 40
SHZ SHENZHOU INTL (02313) 1,029 424 605 9,201 3,106 6,095 30
SMC SMIC (00981) 3,492 2,292 1,200 70,647 29,631 41,016 58
SNO SUNNY OPT (02382) 1,854 1,161 693 45,925 21,404 24,521 36
SNP SINOPHARM (01099) 7 1 6 8,618 4,006 4,612 20
SUN SUNAC (01918) 211 206 5 18,617 11,620 6,997 77
SWA SWIRE PACIFIC LTD 'A' (00019) 194 85 109 3,641 1,845 1,796 15
TCH TENCENT HOLDINGS LTD (00700) 105,769 65,440 40,329 1,910,346 898,601 1,011,745 24
TIC TECHTRONIC IND (00669) 439 207 232 13,801 8,274 5,527 27
TRF TRACKER FUND OF HK (02800) 1,072 310 762 33,447 15,549 17,898 16
TRP TRIP.COM (09961) 2,126 1,145 981 37,368 13,116 24,252 28
VNK CHINA VANKE (02202) 3,521 258 3,263 103,240 19,502 83,738 84
WEB WB (09898) 0 0 0 2,825 460 2,365 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 24
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 24
WHG WH GROUP (00288) 135 120 15 2,288 1,028 1,260 23
WHL THE WHARF (HLDGS) LTD (00004) 15 14 1 985 535 450 21
WWC WANT WANT CHINA (00151) 100 28 72 3,042 1,065 1,977 25
WXB WUXI BIO (02269) 14,025 9,451 4,574 176,519 70,754 105,765 42
XAB ABC ($0.001) (01288) 676 471 205 25,882 9,232 16,650 19
XBC BANK OF CHINA ($0.001) (03988) 7,967 5,208 2,759 808,581 423,587 384,994 16
XCC CCB ($0.001) (00939) 23,763 9,148 14,615 553,134 167,066 386,068 17
XIC ICBC ($0.001) (01398) 9,648 5,900 3,748 506,189 227,217 278,972 17
XPB PSBC ($0.001) (01658) 193 62 131 7,781 4,334 3,447 20
XTA CHINA TOWER ($0.001) (AD(00788) 0 0 0 2,350 1,698 652 23
XTW CHINA TOWER ($0.001) (00788) 2,219 1,241 978 58,044 37,912 20,132 23
YZC YANKUANG ENERGY (01171) 603 201 402 26,612 13,999 12,613 26
ZAO ZA ONLINE (06060) 544 349 195 21,997 11,314 10,683 33
ZJM ZIJIN MINING GROUP (02899) 5,002 2,165 2,837 83,149 35,272 47,877 37
ZSH ZHONGSHENG HLDG (00881) 412 91 321 9,264 4,683 4,581 35
TOTAL 751,780 425,676 326,104 19,483,321 9,069,399 10,413,922
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 05DEC25 610.00 9,032 4.16 23 5.46 1.55 3,206 -0.64 -13.33
P XCC 29SEP26 7.00 9,000 0.201 19 0.000 0.000 9,629 -0.020 -9.050
C TCH 30DEC25 660.00 8,526 2.73 24 2.53 1.82 43,015 +0.65 +31.25
P MIU 30MAR26 38.00 8,520 1.63 37 1.86 1.53 11,702 -0.31 -15.98
P PEN 29SEP26 65.00 6,000 8.92 57 0.00 0.00 6,169 -0.21 -2.30
C ALB 05DEC25 155.00 5,731 1.18 45 1.65 0.68 2,511 -0.07 -5.60
C MIU 30DEC25 42.00 5,041 1.53 33 1.64 0.82 5,048 +0.74 +93.67
C MIU 29JUN26 65.00 4,962 0.67 41 0.84 0.70 14,787 +0.28 +71.79
C MIU 29JUN26 55.00 4,776 1.63 40 1.66 1.53 8,821 +0.55 +50.93
C BLI 29SEP26 200.00 4,500 43.19 55 0.00 0.00 4,520 +2.95 +7.33
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 05DEC25 95.00 0 0.25 125 0.00 0.00 0 +0.24 +2,400.00
C CHT 05DEC25 97.50 0 0.24 150 0.00 0.00 0 +0.23 +2,300.00
C CHT 05DEC25 100.00 0 0.23 173 0.00 0.00 0 +0.22 +2,200.00
C CHT 05DEC25 102.50 0 0.22 194 0.00 0.00 0 +0.21 +2,100.00
C CHT 05DEC25 105.00 0 0.21 214 0.00 0.00 0 +0.20 +2,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 05DEC25 460.00 2 0.03 39 0.89 0.73 331 -1.10 -97.35
P MIU 05DEC25 40.00 2,130 0.01 47 0.25 0.02 1,169 -0.33 -97.06
P SMC 05DEC25 65.00 66 0.01 61 0.28 0.04 165 -0.26 -96.30
P CAT 05DEC25 450.00 2 0.01 49 0.15 0.15 81 -0.20 -95.24
P TCH 12DEC25 560.00 50 0.01 21 0.28 0.28 105 -0.20 -95.24
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.98
30DEC25 8.00 C 0.00 0.00 0.00 8.01 +0.06 112 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.75 +0.05 85 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.50 +0.05 78 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.25 +0.11 68 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.01 +0.06 92 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.51 +0.06 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.26 +0.06 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.01 +0.08 74 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.01 +0.08 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.51 +0.11 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.00 +0.08 0 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.52 +0.06 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.01 +0.11 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.03 +0.10 15 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.60 +0.07 15 0 1 0
30DEC25 16.00 C 0.21 0.22 0.21 0.27 +0.03 15 2 770 +1
30DEC25 16.50 C 0.08 0.12 0.08 0.10 +0.01 16 210 1,838 +200
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 16 0 445 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 2,010 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 34 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 64 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 6.26 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.50 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.01 +0.07 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.55 +0.11 19 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.05 +0.10 14 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.57 +0.10 15 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.12 +0.09 15 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.71 +0.07 14 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.42 +0.05 15 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.22 +0.02 15 0 17 0
29JAN26 17.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 67 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.26 +0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.58 +0.10 14 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.10 +0.10 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.64 +0.10 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.21 +0.08 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.82 +0.06 15 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.54 +0.05 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.33 +0.02 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 8.01 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.75 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.25 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.01 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.75 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.51 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.54 +0.03 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.58 +0.10 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.18 +0.10 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 +0.09 18 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 +0.08 18 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.00 +0.06 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.72 +0.07 18 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.48 +0.04 17 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.54 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.05 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.57 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 +0.08 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 +0.06 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.95 +0.05 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.04 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.25 +0.02 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.97 +0.01 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.73 +0.01 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.56 0.00 17 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 -0.01 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.02 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 +0.10 19 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.09 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.21 +0.08 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.87 +0.07 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 +0.06 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.06 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 +0.05 18 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 +0.04 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 6.12 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.16 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.39 +0.08 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 +0.09 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 +0.08 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.07 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.00 +0.07 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 +0.06 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.44 +0.06 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 +0.05 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.04 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 212 7,753 +201
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 159 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 -0.03 16 0 295 0
30DEC25 16.00 P 0.35 0.35 0.28 0.27 -0.05 16 4 710 +2
30DEC25 16.50 P 0.00 0.00 0.00 0.59 -0.09 15 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.03 -0.10 16 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.52 -0.11 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.52 -0.11 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.02 -0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.02 -0.11 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.02 -0.11 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.02 -0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 71 0
29JAN26 15.00 P 0.08 0.08 0.08 0.07 -0.02 16 16 41 +8
29JAN26 15.50 P 0.00 0.00 0.00 0.19 -0.03 16 0 37 0
29JAN26 16.00 P 0.00 0.00 0.00 0.39 -0.06 16 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.70 -0.08 17 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.07 -0.09 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.06 -0.07 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.56 -0.07 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.06 -0.07 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.06 -0.07 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.06 -0.07 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.06 -0.07 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.06 -0.07 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.02 -0.11 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.02 -0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 1 0
26FEB26 15.50 P 0.29 0.29 0.29 0.26 -0.06 16 62 62 +49
26FEB26 16.00 P 0.52 0.52 0.52 0.48 -0.07 16 41 41 +41
26FEB26 16.50 P 0.00 0.00 0.00 0.78 -0.08 17 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.15 -0.10 17 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.55 -0.10 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.06 -0.07 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.56 -0.07 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.06 -0.07 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.06 -0.07 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.06 -0.07 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.06 -0.07 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.06 -0.07 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.06 -0.07 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 -0.02 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.22 -0.03 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.37 -0.06 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.60 -0.07 18 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.87 -0.07 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.21 -0.09 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.61 -0.09 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.05 -0.10 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.06 -0.07 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.56 -0.07 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.06 -0.07 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.06 -0.07 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 -0.07 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 -0.07 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.06 -0.07 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.06 -0.07 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.06 -0.07 54 0 0 0
29JUN26 9.00 P 0.01 0.01 0.01 0.01 0.00 33 1 61 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 -0.06 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.35 -0.08 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.53 -0.09 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.73 -0.11 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.01 -0.11 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 -0.11 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.69 -0.12 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 -0.12 17 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 -0.12 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.05 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.07 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.06 -0.07 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.06 -0.07 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.06 -0.07 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 -0.07 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 -0.07 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.06 -0.07 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.06 -0.07 44 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 0.06 -0.01 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 -0.04 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.20 -0.07 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 -0.07 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.85 -0.08 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 -0.08 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.63 -0.10 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.02 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.05 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 -0.07 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 -0.07 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 -0.07 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.06 -0.07 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.06 -0.07 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.06 -0.07 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.06 -0.07 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.03 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 -0.03 19 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.06 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 0.00 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.31 -0.09 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 -0.09 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.19 -0.07 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.06 -0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 -0.07 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.06 -0.07 30 0 0 0
TOTAL PUT 124 4,415 +101
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$ 38.90
30DEC25 20.00 C 0.00 0.00 0.00 18.95 +0.30 89 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.95 +0.30 78 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.95 +0.27 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.95 +0.28 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.95 +0.30 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.90 +0.20 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.96 +0.26 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.96 +0.27 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.96 +0.23 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.97 +0.01 41 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.97 +0.05 34 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.01 +0.08 38 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.06 +0.10 38 0 1 0
30DEC25 34.00 C 5.16 5.24 5.16 5.29 +0.25 46 30 30 +30
30DEC25 35.00 C 0.00 0.00 0.00 4.27 +0.10 38 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 3.47 +0.10 38 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.72 +0.11 37 0 70 0
30DEC25 38.00 C 0.00 0.00 0.00 2.06 +0.05 37 0 106 0
30DEC25 39.00 C 1.60 1.60 1.47 1.56 +0.04 37 3 214 +1
30DEC25 40.00 C 0.00 0.00 0.00 1.14 +0.02 38 0 222 0
30DEC25 41.00 C 0.80 0.99 0.80 0.81 +0.01 38 85 210 +70
30DEC25 42.00 C 0.00 0.00 0.00 0.60 +0.04 39 0 378 0
30DEC25 43.00 C 0.51 0.51 0.48 0.40 +0.02 39 24 104 +1
30DEC25 44.00 C 0.29 0.29 0.29 0.26 +0.01 38 1 147 -1
30DEC25 45.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 449 0
30DEC25 46.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 265 0
30DEC25 47.00 C 0.00 0.00 0.00 0.07 0.00 39 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.04 0.00 39 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.03 0.00 40 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 37 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 61 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 75 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 95 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 11.08 +0.26 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.11 +0.15 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.14 +0.01 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.22 +0.18 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.23 +0.11 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.46 +0.16 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.65 +0.17 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.89 +0.17 40 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.19 +0.07 40 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.56 +0.16 40 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 2.90 +0.04 38 0 62 0
29JAN26 39.00 C 0.00 0.00 0.00 2.47 +0.07 39 0 245 0
29JAN26 40.00 C 0.00 0.00 0.00 2.03 +0.06 39 0 284 0
29JAN26 41.00 C 0.00 0.00 0.00 1.64 +0.05 39 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 1.33 +0.03 39 0 50 0
29JAN26 43.00 C 1.00 1.00 1.00 1.09 +0.05 40 15 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.87 +0.05 40 0 45 0
29JAN26 45.00 C 0.00 0.00 0.00 0.66 +0.02 40 0 79 0
29JAN26 46.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 64 0
29JAN26 47.00 C 0.00 0.00 0.00 0.41 +0.03 40 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 52 0
29JAN26 49.00 C 0.34 0.34 0.34 0.24 +0.02 40 1 18 +1
29JAN26 50.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 0.00 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.18 +0.17 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.25 +0.29 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.34 -0.05 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.46 +0.36 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.61 -0.03 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.80 +0.12 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.11 +0.19 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.40 +0.17 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.75 +0.04 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 4.07 +0.08 39 0 340 0
26FEB26 38.00 C 0.00 0.00 0.00 3.52 +0.05 39 0 316 0
26FEB26 39.00 C 0.00 0.00 0.00 3.12 +0.11 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.68 +0.09 40 0 45 0
26FEB26 41.00 C 0.00 0.00 0.00 2.29 +0.06 40 0 211 0
26FEB26 42.00 C 1.92 1.92 1.92 1.91 +0.01 40 1 61 +1
26FEB26 43.00 C 1.72 1.72 1.72 1.65 +0.05 40 15 42 +15
26FEB26 44.00 C 1.41 1.47 1.41 1.41 +0.07 41 36 65 +35
26FEB26 45.00 C 0.00 0.00 0.00 1.17 +0.05 41 0 7 0
26FEB26 46.00 C 1.08 1.08 1.08 0.98 +0.05 41 2 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.81 +0.04 41 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.66 +0.03 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.16 +0.46 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.17 +0.23 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.03 +0.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.11 +0.13 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.16 +0.17 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.21 +0.10 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.26 -0.14 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.27 +0.23 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.40 +0.12 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.52 +0.10 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.68 +0.29 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.85 +0.14 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.06 +0.40 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.32 -0.06 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.68 0.00 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.02 +0.01 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.41 +0.16 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.86 +0.18 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 4.25 +0.07 41 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.77 +0.04 41 0 31 0
30MAR26 40.00 C 0.00 0.00 0.00 3.35 +0.03 41 0 30 0
30MAR26 41.00 C 2.83 2.83 2.83 3.05 +0.10 43 15 169 -15
30MAR26 42.00 C 0.00 0.00 0.00 2.63 +0.01 42 0 106 0
30MAR26 43.00 C 0.00 0.00 0.00 2.33 +0.04 42 0 33 0
30MAR26 44.00 C 2.06 2.06 2.06 2.06 +0.06 42 1 38 +1
30MAR26 45.00 C 1.86 1.86 1.86 1.81 +0.06 42 1 35 0
30MAR26 46.00 C 1.62 1.62 1.62 1.58 +0.06 43 1 138 +1
30MAR26 47.00 C 0.00 0.00 0.00 1.37 +0.05 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.19 +0.05 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 1.02 +0.04 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.86 +0.01 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.58 0.00 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.27 +0.01 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 0.00 42 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 0.00 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 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 12.85 +0.18 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.03 +0.19 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.23 +0.20 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.39 +0.09 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.72 -0.07 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.03 -0.05 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.24 -0.11 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 +0.10 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.15 +0.13 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.60 0.00 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.08 -0.01 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.59 +0.01 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.18 +0.20 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.76 +0.09 43 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.42 +0.13 44 0 21 0
29JUN26 42.00 C 0.00 0.00 0.00 4.06 +0.12 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.73 +0.14 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.40 +0.13 44 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.12 +0.13 44 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.84 +0.13 43 0 91 0
29JUN26 47.00 C 0.00 0.00 0.00 2.57 +0.11 43 0 7 0
29JUN26 48.00 C 2.40 2.40 2.40 2.36 +0.11 43 1 16 0
29JUN26 49.00 C 0.00 0.00 0.00 2.14 +0.10 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.87 +0.03 43 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 1.48 +0.04 43 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 1.16 +0.03 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.90 +0.03 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.55 +0.04 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 +0.03 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.34 +0.03 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.66 +0.14 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.92 +0.29 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.24 +0.29 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.48 +0.06 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.93 +0.29 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.32 +0.10 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.76 +0.25 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.20 +0.12 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.64 +0.05 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.21 -0.06 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.74 +0.15 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 +0.07 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.91 +0.11 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.52 +0.09 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.17 +0.07 43 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.84 +0.04 43 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 +0.07 43 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.24 +0.07 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.88 -0.02 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.63 -0.01 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.37 0.00 43 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.12 -0.01 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 2.92 -0.01 43 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 2.42 +0.07 43 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.03 +0.05 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.67 +0.04 43 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.41 +0.04 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.16 +0.03 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 +0.06 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.67 +0.02 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.32 +0.33 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.63 +0.28 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.98 +0.21 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.35 +0.19 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.74 +0.27 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 +0.29 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.61 +0.24 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.08 +0.28 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.60 +0.22 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.13 +0.22 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.68 +0.08 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.23 +0.03 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.85 +0.11 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.48 +0.10 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.13 +0.09 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 +0.09 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.47 +0.06 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.17 +0.06 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.91 +0.12 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.65 +0.11 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.42 +0.26 44 0 0 0
TOTAL CALL 232 9,464 +140
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 150 0
30DEC25 34.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 240 0
30DEC25 35.00 P 0.30 0.30 0.30 0.30 -0.07 39 20 300 +20
30DEC25 36.00 P 0.00 0.00 0.00 0.51 -0.07 39 0 229 0
30DEC25 37.00 P 0.70 0.70 0.70 0.80 -0.07 39 4 278 -4
30DEC25 38.00 P 1.15 1.15 1.15 1.17 -0.10 39 2 679 0
30DEC25 39.00 P 0.00 0.00 0.00 1.66 -0.13 39 0 371 0
30DEC25 40.00 P 0.00 0.00 0.00 2.26 -0.14 40 0 540 0
30DEC25 41.00 P 0.00 0.00 0.00 2.86 -0.27 38 0 166 0
30DEC25 42.00 P 0.00 0.00 0.00 3.60 -0.37 38 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.42 -0.27 38 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.29 -0.16 39 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.20 -0.29 38 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.15 -0.28 39 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.20 -0.21 47 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.20 -0.20 51 0 29 0
30DEC25 49.00 P 0.00 0.00 0.00 10.19 -0.21 54 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.16 -0.24 54 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.70 -0.20 67 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.24 -0.17 79 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.70 -0.20 83 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.20 -0.20 90 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.70 -0.20 97 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.17 -0.23 99 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.71 -0.19 110 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.24 -0.16 120 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.61 -0.29 103 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.20 -0.22 126 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.75 -0.15 137 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.16 -0.24 130 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 0.00 41 0 23 0
29JAN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 39 0
29JAN26 31.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 38 0
29JAN26 32.00 P 0.29 0.29 0.29 0.27 -0.04 40 6 24 +6
29JAN26 33.00 P 0.00 0.00 0.00 0.41 -0.06 40 0 46 0
29JAN26 34.00 P 0.00 0.00 0.00 0.58 -0.08 39 0 103 0
29JAN26 35.00 P 0.88 0.88 0.88 0.81 -0.07 39 4 106 -1
29JAN26 36.00 P 1.10 1.10 1.06 1.09 -0.13 39 40 272 +40
29JAN26 37.00 P 1.58 1.58 1.58 1.49 -0.11 40 15 516 +15
29JAN26 38.00 P 1.92 1.92 1.92 1.94 -0.10 40 1 385 +1
29JAN26 39.00 P 2.58 2.58 2.58 2.40 -0.15 40 1 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.95 -0.19 39 0 271 0
29JAN26 41.00 P 0.00 0.00 0.00 3.69 -0.10 41 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.27 -0.35 40 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.99 -0.27 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.77 -0.44 40 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.60 -0.05 40 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.68 +0.18 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.42 -0.24 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.34 -0.18 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.27 -0.26 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.19 -0.26 42 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.70 -0.54 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.24 -0.17 57 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.72 -0.24 61 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.22 -0.18 66 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.71 -0.19 71 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.21 -0.19 75 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 33 0
26FEB26 31.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 42 0
26FEB26 32.00 P 0.00 0.00 0.00 0.54 -0.04 40 0 18 0
26FEB26 33.00 P 0.72 0.72 0.72 0.72 -0.06 40 15 31 +15
26FEB26 34.00 P 0.00 0.00 0.00 0.97 -0.05 40 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 1.25 -0.07 40 0 101 0
26FEB26 36.00 P 1.78 1.78 1.78 1.59 -0.08 40 15 159 0
26FEB26 37.00 P 2.00 2.00 2.00 2.01 -0.08 40 1 625 0
26FEB26 38.00 P 0.00 0.00 0.00 2.47 -0.09 40 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.92 -0.17 40 0 171 0
26FEB26 40.00 P 3.40 3.40 3.40 3.47 -0.21 40 10 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.15 -0.13 41 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 4.83 -0.14 41 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.47 -0.05 40 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.20 -0.16 40 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.13 +0.12 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.95 +0.14 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.79 -0.15 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.65 -0.20 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.54 -0.13 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 18 0
30MAR26 24.00 P 0.09 0.09 0.09 0.06 0.00 43 3 24 +3
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.40 -0.04 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.54 -0.04 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.71 -0.06 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.92 -0.05 42 0 37 0
30MAR26 33.00 P 0.00 0.00 0.00 1.16 -0.06 42 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.44 -0.08 42 0 644 0
30MAR26 35.00 P 1.76 1.81 1.76 1.77 -0.08 42 2 145 +1
30MAR26 36.00 P 2.23 2.23 2.15 2.17 -0.07 42 16 153 +16
30MAR26 37.00 P 0.00 0.00 0.00 2.60 -0.09 42 0 152 0
30MAR26 38.00 P 0.00 0.00 0.00 3.12 -0.06 42 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.62 -0.10 42 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 4.19 -0.11 42 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.73 -0.21 42 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.48 +0.07 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.13 -0.15 43 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.91 +0.09 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.67 +0.05 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.45 -0.14 44 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.25 +0.09 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.08 -0.38 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.94 -0.04 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.79 -0.18 45 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.02 -0.36 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.32 -0.19 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.73 -0.23 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.22 -0.18 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.71 -0.19 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.21 -0.27 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.71 -0.19 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.24 -0.35 65 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.81 -0.10 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.20 -0.22 68 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.75 -0.15 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.64 -0.03 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.81 -0.03 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.06 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.23 -0.07 42 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 1.48 -0.05 42 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.78 -0.08 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 2.11 -0.09 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.50 -0.07 43 0 83 0
29JUN26 35.00 P 0.00 0.00 0.00 2.88 -0.11 42 0 166 0
29JUN26 36.00 P 0.00 0.00 0.00 3.33 -0.09 43 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.81 -0.09 43 0 100 0
29JUN26 38.00 P 0.00 0.00 0.00 4.32 -0.12 43 0 112 0
29JUN26 39.00 P 0.00 0.00 0.00 4.90 -0.09 43 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.40 -0.12 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.02 -0.11 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.68 -0.15 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.34 +0.07 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.04 +0.14 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.76 -0.11 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.50 -0.12 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.27 -0.13 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.04 +0.06 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.84 -0.22 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.65 -0.23 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.74 -0.29 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.91 -0.31 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.14 +0.05 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.43 -0.17 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.80 -0.36 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.21 -0.27 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.71 -0.19 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.24 -0.35 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.81 -0.10 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.08 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 -0.07 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 -0.01 43 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.14 -0.09 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.48 -0.09 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.85 -0.09 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.26 -0.12 42 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.70 -0.09 43 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.18 -0.08 43 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.68 -0.08 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.22 -0.08 43 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.76 -0.15 43 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.35 -0.15 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.94 -0.17 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.54 -0.28 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 -0.18 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.95 -0.13 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 -0.15 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.44 -0.06 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.12 -0.16 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.88 -0.20 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.65 -0.16 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.44 -0.12 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.46 -0.36 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.55 -0.27 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.70 -0.36 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.91 -0.31 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.16 -0.39 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.47 -0.37 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.83 -0.41 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.24 -0.42 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.74 -0.04 42 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 2.02 -0.06 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 -0.05 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.68 -0.05 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.03 -0.06 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.43 -0.07 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 -0.07 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.29 -0.09 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.81 -0.08 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.33 -0.05 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.90 -0.09 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.55 +0.04 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.04 -0.07 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.64 -0.20 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 -0.20 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.93 -0.24 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.62 -0.21 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.32 -0.22 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.03 -0.11 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.77 -0.22 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.51 -0.29 44 0 0 0
TOTAL PUT 155 12,209 +112
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$ 23.54
30DEC25 14.50 C 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.57 -0.19 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.07 -0.20 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.57 -0.21 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.08 -0.19 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.58 -0.20 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.08 -0.14 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.58 -0.31 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.10 -0.28 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.59 -0.28 35 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.08 -0.27 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.59 -0.21 26 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.64 -0.15 29 0 54 0
30DEC25 22.00 C 0.00 0.00 0.00 1.67 -0.19 22 0 4,218 0
30DEC25 23.00 C 0.00 0.00 0.00 0.93 -0.17 23 0 320 0
30DEC25 24.00 C 0.48 0.48 0.48 0.44 -0.11 24 1 330 -1
30DEC25 25.00 C 0.20 0.20 0.20 0.18 -0.05 25 10 239 0
30DEC25 26.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 206 0
30DEC25 27.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.61 -0.17 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.14 -0.19 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.62 -0.27 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.13 -0.25 19 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.65 -0.22 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.16 -0.21 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.69 -0.25 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.79 -0.22 26 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.93 -0.19 24 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 1.30 -0.15 25 0 325 0
29JAN26 24.00 C 0.78 0.78 0.78 0.80 -0.12 25 31 464 0
29JAN26 25.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 388 0
29JAN26 26.00 C 0.27 0.27 0.27 0.26 -0.04 26 1 1,172 -1
29JAN26 27.00 C 0.15 0.17 0.15 0.13 -0.03 26 73 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.74 -0.14 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.20 -0.20 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.71 -0.29 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.28 -0.10 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.73 -0.28 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.26 -0.18 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.80 -0.14 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.95 -0.19 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.17 -0.14 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.54 -0.15 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.06 -0.13 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.70 -0.10 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.27 -0.13 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.77 -0.11 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.29 -0.10 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.79 -0.15 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.30 -0.11 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.81 -0.15 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.28 -0.18 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.85 -0.15 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.32 -0.17 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.85 -0.16 28 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.38 -0.18 26 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.95 -0.25 27 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.14 -0.24 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.37 -0.18 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.78 -0.13 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.33 -0.12 27 0 27 0
30MAR26 25.00 C 0.00 0.00 0.00 0.95 -0.10 27 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.66 -0.08 27 0 28 0
30MAR26 27.00 C 0.49 0.49 0.49 0.44 -0.06 27 15 164 +15
30MAR26 28.00 C 0.37 0.37 0.37 0.29 -0.04 27 9 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.38 -0.12 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.84 -0.19 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.41 -0.13 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.93 -0.16 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.40 -0.26 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.92 -0.20 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.45 -0.19 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.00 -0.17 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.55 -0.17 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.12 -0.18 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.65 -0.27 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.26 -0.23 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.52 -0.22 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.86 -0.18 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.29 -0.16 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.81 -0.07 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.41 -0.06 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.84 -0.05 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.47 -0.03 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.97 -0.19 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.52 -0.18 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.08 -0.21 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.66 -0.22 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.25 -0.18 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.86 -0.06 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.39 -0.27 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.69 -0.26 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.07 -0.27 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.53 -0.28 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.07 -0.20 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 -0.19 27 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 -0.17 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.12 -0.16 27 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.15 27 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.13 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.11 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.07 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.04 -0.21 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.61 -0.25 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.19 -0.19 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.79 -0.19 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.40 -0.19 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.04 -0.18 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.70 -0.15 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.23 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.39 -0.20 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 -0.09 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.08 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.08 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.48 -0.06 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 -0.05 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 -0.05 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
TOTAL CALL 140 13,476 +13
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 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 49 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 36 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 0.00 26 0 292 0
30DEC25 22.00 P 0.11 0.11 0.11 0.12 +0.01 25 20 566 +20
30DEC25 23.00 P 0.40 0.40 0.34 0.36 +0.03 24 81 534 +45
30DEC25 24.00 P 0.90 0.90 0.90 0.87 +0.08 25 30 430 -15
30DEC25 25.00 P 0.00 0.00 0.00 1.64 +0.15 27 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.48 +0.12 24 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.46 +0.14 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.53 +0.21 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.48 +0.16 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.48 +0.16 50 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.47 +0.15 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.48 +0.16 60 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.48 +0.16 65 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.48 +0.16 70 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.48 +0.16 75 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 0.00 26 0 143 0
29JAN26 22.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 231 0
29JAN26 23.00 P 0.00 0.00 0.00 0.66 +0.04 26 0 342 0
29JAN26 24.00 P 0.00 0.00 0.00 1.19 +0.09 26 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.87 +0.11 27 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.62 +0.09 26 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.51 +0.02 26 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.53 +0.20 33 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.50 +0.18 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.50 +0.02 39 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.50 +0.18 43 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.50 +0.18 47 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.50 +0.18 51 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.50 +0.18 55 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.50 0.00 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.25 0.00 26 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.49 +0.01 26 0 35 0
26FEB26 23.00 P 0.86 0.86 0.86 0.85 +0.03 26 19 28 +19
26FEB26 24.00 P 0.00 0.00 0.00 1.38 +0.07 26 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 2.04 +0.10 27 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.75 +0.08 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.59 +0.10 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.53 +0.19 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.50 +0.17 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.50 +0.02 34 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.50 +0.18 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.50 +0.18 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.50 +0.01 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 0.00 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 27 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 0.00 27 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.39 +0.01 26 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.66 +0.02 26 0 29 0
30MAR26 23.00 P 0.00 0.00 0.00 1.07 +0.06 27 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.57 +0.06 26 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.23 +0.11 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.90 +0.07 26 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.70 +0.06 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.60 +0.09 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.51 +0.11 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.50 +0.02 30 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.50 +0.18 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.50 +0.18 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.50 +0.01 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.50 +0.18 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.50 0.00 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 0.00 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 +0.03 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 +0.04 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.30 +0.05 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.82 +0.06 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.38 +0.08 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.01 +0.18 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.71 +0.19 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.37 +0.14 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.18 +0.14 26 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.03 +0.16 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.90 +0.13 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.80 +0.18 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.72 +0.14 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.65 +0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.60 +0.17 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.55 +0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 -0.02 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.88 -0.01 27 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.23 +0.01 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.64 +0.02 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.09 -0.05 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.64 +0.03 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.06 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.97 +0.11 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.71 +0.11 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.48 +0.11 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.29 +0.11 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 +0.12 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.00 +0.14 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.88 +0.08 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.79 +0.11 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.71 +0.11 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.64 +0.14 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30DEC26 18.00 P 0.57 0.57 0.57 0.55 +0.02 28 4 4 +4
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.46 +0.07 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 +0.09 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.35 +0.07 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.94 +0.10 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.55 +0.12 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.22 +0.11 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.95 +0.11 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.70 +0.13 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.49 +0.08 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.31 +0.16 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.16 +0.12 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.02 +0.14 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.91 +0.15 26 0 0 0
TOTAL PUT 154 15,388 +73
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$ 79.00
05DEC25 49.00 C 0.00 0.00 0.00 30.14 -0.42 462 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 29.00 -0.74 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 26.50 -1.15 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 24.00 -0.84 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 21.50 -0.56 0 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 19.01 -0.64 186 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 16.51 -0.89 160 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 14.01 -0.62 134 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 11.51 -0.64 110 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 9.01 -0.55 86 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 6.51 -0.55 63 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 4.01 -0.62 40 0 34 0
05DEC25 77.50 C 0.00 0.00 0.00 1.55 -0.74 26 0 21 0
05DEC25 80.00 C 0.30 0.32 0.22 0.15 -0.38 29 6 87 +3
05DEC25 82.50 C 0.00 0.00 0.00 0.03 -0.15 46 0 622 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 71 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.05 81 0 4 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.03 101 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.02 119 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 137 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 29.17 -0.87 157 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 26.67 -0.98 142 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 24.18 -0.72 129 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 21.69 -0.92 116 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 19.19 -0.72 103 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 16.68 -0.74 88 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 14.18 -0.45 76 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 11.55 -0.93 38 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 9.05 -0.59 27 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 6.58 -0.64 29 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 4.18 -0.70 26 0 19 0
12DEC25 77.50 C 0.00 0.00 0.00 2.12 -0.62 25 0 30 0
12DEC25 80.00 C 0.93 0.93 0.70 0.80 -0.38 25 102 203 +64
12DEC25 82.50 C 0.30 0.30 0.24 0.26 -0.29 27 91 111 +24
12DEC25 85.00 C 0.08 0.08 0.07 0.08 -0.22 30 37 63 +37
12DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.16 31 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.12 35 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.08 42 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.05 -0.93 0 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 40.06 -0.60 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 39.05 -0.59 0 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 38.06 -1.09 0 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 37.06 -0.81 0 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 36.07 -1.16 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.06 -0.82 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 34.07 -1.41 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 33.07 -0.80 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 32.09 -1.40 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.07 -0.81 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.14 -0.56 73 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.17 -0.87 77 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 26.67 -0.98 68 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 24.18 -0.78 62 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 21.69 -0.92 56 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 19.19 -0.81 48 0 909 0
30DEC25 62.50 C 16.03 16.03 16.03 16.68 -1.05 40 2 443 0
30DEC25 65.00 C 0.00 0.00 0.00 14.18 -0.94 33 0 2,906 0
30DEC25 67.50 C 0.00 0.00 0.00 11.68 -0.87 27 0 1,284 0
30DEC25 70.00 C 9.03 9.03 9.03 9.25 -0.81 26 2 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 6.92 -0.39 26 0 1,479 0
30DEC25 75.00 C 4.88 4.88 4.83 4.80 -0.43 25 55 898 +55
30DEC25 77.50 C 2.91 3.11 2.86 2.91 -0.64 23 6 1,558 -1
30DEC25 80.00 C 1.72 1.72 1.48 1.60 -0.35 23 85 1,297 -9
30DEC25 82.50 C 0.97 0.97 0.74 0.81 -0.24 23 213 845 -6
30DEC25 85.00 C 0.41 0.43 0.39 0.40 -0.18 24 6 2,657 +3
30DEC25 87.50 C 0.00 0.00 0.00 0.19 -0.13 25 0 1,808 0
30DEC25 90.00 C 0.11 0.11 0.10 0.09 -0.09 26 43 640 -24
30DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 1,231 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.05 28 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.05 29 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 279 0
30DEC25 102.50 C 0.01 0.01 0.01 0.01 -0.03 36 5 229 +4
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 33.39 -0.82 71 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.21 -1.28 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.41 -0.47 67 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.23 -0.60 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.24 -1.04 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.76 -1.05 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.46 -0.93 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.98 -0.63 47 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.32 -1.11 30 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.94 -1.07 34 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.41 -1.14 27 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 12.03 -1.11 26 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 9.76 -1.06 26 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 7.64 -0.98 26 0 1,824 0
29JAN26 75.00 C 5.48 5.48 5.48 5.69 -0.71 25 60 200 +46
29JAN26 77.50 C 0.00 0.00 0.00 4.06 -0.51 24 0 714 0
29JAN26 80.00 C 2.83 2.83 2.73 2.77 -0.45 24 30 563 +30
29JAN26 82.50 C 1.78 1.81 1.78 1.84 -0.33 25 9 399 +9
29JAN26 85.00 C 1.30 1.30 1.12 1.19 -0.29 25 104 392 +2
29JAN26 87.50 C 0.79 0.83 0.76 0.77 -0.25 26 10 277 -7
29JAN26 90.00 C 0.00 0.00 0.00 0.49 -0.20 26 0 500 0
29JAN26 92.50 C 0.00 0.00 0.00 0.30 -0.18 27 0 1,066 0
29JAN26 95.00 C 0.00 0.00 0.00 0.18 -0.15 27 0 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.11 -0.12 27 0 266 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 -0.09 28 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.08 28 0 132 0
29JAN26 105.00 C 0.09 0.09 0.09 0.03 -0.06 29 14 125 -14
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 28 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 32.34 -1.15 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.41 -0.58 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.41 -0.57 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.36 -0.92 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.88 -0.93 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.46 -0.93 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.02 -1.19 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.60 -1.11 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.18 -0.83 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.75 -1.08 28 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 12.44 -1.06 26 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 10.29 -0.98 26 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 8.29 -0.90 26 0 3 0
26FEB26 75.00 C 6.36 6.36 6.36 6.50 -0.47 25 60 90 +28
26FEB26 77.50 C 0.00 0.00 0.00 4.92 -0.51 25 0 247 0
26FEB26 80.00 C 0.00 0.00 0.00 3.64 -0.47 25 0 266 0
26FEB26 82.50 C 2.62 2.62 2.62 2.67 -0.31 25 1 164 +1
26FEB26 85.00 C 1.92 2.04 1.92 1.92 -0.25 25 2 138 +2
26FEB26 87.50 C 0.00 0.00 0.00 1.39 -0.20 26 0 51 0
26FEB26 90.00 C 1.03 1.03 1.03 0.99 -0.14 26 5 782 0
26FEB26 92.50 C 0.00 0.00 0.00 0.69 -0.10 27 0 58 0
26FEB26 95.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 163 0
26FEB26 97.50 C 0.00 0.00 0.00 0.33 -0.04 27 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 0.00 30 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 41.43 -0.84 55 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 40.39 -0.55 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.40 -0.55 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.41 -0.74 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.42 -0.68 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.43 -0.80 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.44 -0.56 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.52 -0.96 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.53 -0.77 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.47 -1.02 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.56 -0.78 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.49 -0.89 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.59 -1.24 39 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 27.03 -0.78 24 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 24.61 -1.11 30 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 22.20 -1.22 30 0 125 0
30MAR26 60.00 C 19.77 19.77 19.77 19.74 -1.22 27 30 1,107 0
30MAR26 62.50 C 0.00 0.00 0.00 17.47 -0.88 29 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 15.18 -0.88 28 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 12.95 -1.06 27 0 1,254 0
30MAR26 70.00 C 0.00 0.00 0.00 10.92 -0.99 27 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 9.06 -0.82 26 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 7.39 -0.50 26 0 356 0
30MAR26 77.50 C 0.00 0.00 0.00 5.89 -0.50 26 0 202 0
30MAR26 80.00 C 4.77 4.77 4.77 4.61 -0.59 26 1 1,626 +1
30MAR26 82.50 C 3.61 3.72 3.48 3.63 -0.33 26 23 363 +23
30MAR26 85.00 C 2.76 2.76 2.76 2.81 -0.20 27 2 286 0
30MAR26 87.50 C 0.00 0.00 0.00 2.17 -0.18 27 0 937 0
30MAR26 90.00 C 1.75 1.75 1.75 1.68 -0.05 27 3 124 -3
30MAR26 92.50 C 1.29 1.29 1.29 1.30 +0.06 28 2 624 +2
30MAR26 95.00 C 0.00 0.00 0.00 0.98 +0.10 28 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.74 +0.13 28 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.56 +0.15 29 0 668 0
30MAR26 102.50 C 0.00 0.00 0.00 0.42 +0.15 29 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.31 +0.13 29 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 +0.13 29 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 +0.11 30 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.08 30 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 +0.07 30 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 35.67 -0.69 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.69 -0.79 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.71 -0.63 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.78 -0.71 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.75 -0.65 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.15 -0.98 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.00 -1.13 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.79 -1.04 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.41 -0.94 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.87 -0.55 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.61 -0.52 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 18.37 -1.12 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 16.22 -1.08 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.10 -1.15 28 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 12.23 -1.07 28 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 10.49 -0.97 27 0 30 0
29JUN26 75.00 C 9.07 9.07 9.07 8.94 -0.53 27 30 218 0
29JUN26 77.50 C 0.00 0.00 0.00 7.46 -0.50 27 0 1,595 0
29JUN26 80.00 C 6.46 6.46 6.46 6.24 -0.35 27 1 249 +1
29JUN26 82.50 C 0.00 0.00 0.00 5.21 -0.32 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 4.33 -0.28 27 0 36 0
29JUN26 87.50 C 0.00 0.00 0.00 3.59 -0.28 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.99 -0.25 27 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 2.44 -0.25 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.00 -0.26 28 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.63 -0.24 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.31 -0.27 28 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.07 -0.24 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.86 -0.25 28 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.70 -0.22 28 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.23 28 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.21 28 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.22 28 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 33.72 -0.62 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.78 -0.74 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.77 -0.79 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.15 -0.98 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.05 -1.15 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.79 -1.04 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.41 -0.94 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.10 -0.94 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 20.90 -0.89 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.77 -0.72 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.77 -0.82 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.80 -0.67 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.10 -0.28 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.44 -0.61 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.00 -0.52 27 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 8.71 -0.49 27 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 7.55 -0.46 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 6.54 -0.41 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.61 -0.37 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.90 -0.33 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.25 -0.29 27 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 3.69 -0.27 28 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 3.22 -0.19 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.80 -0.13 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.39 -0.11 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.06 -0.07 28 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.77 -0.05 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.51 -0.03 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.31 -0.01 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.05 -1.15 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.79 -1.04 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.41 -0.94 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.47 -0.57 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.18 -0.61 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.24 -0.60 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.43 -0.59 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.70 -0.65 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.06 -0.63 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.56 -1.03 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.19 -0.52 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.96 -0.48 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.84 -0.44 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 7.84 -0.40 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.95 -0.35 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.16 -0.34 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.47 -0.30 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.85 -0.29 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.34 -0.23 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.87 -0.21 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.45 -0.20 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.10 -0.17 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.75 -0.15 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.50 -0.08 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.26 -0.04 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.94 -0.07 29 0 0 0
TOTAL CALL 1,040 56,953 +271
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
05DEC25 77.50 P 0.12 0.12 0.06 0.06 -0.11 29 14 81 +1
05DEC25 80.00 P 0.92 1.37 0.92 1.16 +0.20 31 36 336 +9
05DEC25 82.50 P 3.35 3.35 3.14 3.53 +0.41 47 37 36 -12
05DEC25 85.00 P 0.00 0.00 0.00 6.01 +0.48 64 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 8.51 +0.46 85 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 11.00 +0.51 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 13.50 +0.52 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 16.04 +0.57 165 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 18.54 +0.57 185 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 21.03 +0.56 197 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 23.53 +0.56 214 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 26.00 +0.48 0 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 28.53 +0.56 248 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 31.22 +0.74 347 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 33.51 +0.26 253 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.06 29 0 0 0
12DEC25 75.00 P 0.19 0.19 0.16 0.16 -0.09 28 25 45 +25
12DEC25 77.50 P 0.64 0.69 0.55 0.62 -0.02 26 21 81 +2
12DEC25 80.00 P 2.00 2.00 1.78 1.78 +0.25 26 12 278 +12
12DEC25 82.50 P 3.69 3.69 3.69 3.73 +0.37 28 5 0 -5
12DEC25 85.00 P 0.00 0.00 0.00 6.04 +0.33 29 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 8.51 +0.42 34 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 11.00 +0.15 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 13.50 +0.11 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 16.04 +0.55 62 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 18.54 +0.56 70 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 21.03 +0.56 75 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 23.53 +0.56 81 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 26.00 +0.48 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 28.55 +0.58 98 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 31.22 +0.74 126 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,483 0
30DEC25 65.00 P 0.03 0.03 0.02 0.01 -0.02 29 80 2,293 +2
30DEC25 67.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 1,546 0
30DEC25 70.00 P 0.12 0.12 0.12 0.10 -0.05 27 20 3,894 0
30DEC25 72.50 P 0.26 0.27 0.25 0.26 -0.05 26 49 1,043 +3
30DEC25 75.00 P 0.63 0.63 0.55 0.59 -0.03 24 9 1,657 +4
30DEC25 77.50 P 1.18 1.34 1.18 1.26 +0.08 23 111 915 +42
30DEC25 80.00 P 2.50 2.60 2.31 2.42 +0.29 23 127 1,269 +60
30DEC25 82.50 P 0.00 0.00 0.00 4.18 +0.41 24 0 609 0
30DEC25 85.00 P 6.40 6.40 6.40 6.28 +0.38 25 1 115 -1
30DEC25 87.50 P 0.00 0.00 0.00 8.58 +0.19 25 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 11.01 +0.16 26 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 13.58 +0.19 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.04 +0.55 38 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.58 +0.60 45 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.04 +0.57 47 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.53 +0.56 50 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.03 +0.51 54 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.55 +0.58 59 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.22 +0.74 73 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.51 +0.26 61 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.01 +0.56 64 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 0.01 -0.02 35 0 288 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 442 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.08 28 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.10 -0.12 27 0 321 0
29JAN26 67.50 P 0.26 0.27 0.26 0.21 -0.15 26 6 694 +6
29JAN26 70.00 P 0.47 0.50 0.47 0.44 -0.15 26 36 873 -35
29JAN26 72.50 P 0.84 0.84 0.84 0.82 -0.11 26 35 564 -35
29JAN26 75.00 P 1.42 1.44 1.34 1.37 -0.08 25 36 739 +4
29JAN26 77.50 P 2.18 2.29 2.18 2.24 +0.08 25 7 450 +2
29JAN26 80.00 P 3.40 3.40 3.40 3.44 +0.28 24 6 307 +6
29JAN26 82.50 P 0.00 0.00 0.00 5.02 +0.36 25 0 163 0
29JAN26 85.00 P 0.00 0.00 0.00 6.89 +0.45 25 0 155 0
29JAN26 87.50 P 0.00 0.00 0.00 8.97 +0.03 26 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 11.22 +0.03 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.65 +0.17 29 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.04 +0.49 29 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 18.58 +0.60 33 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.04 +0.57 35 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.53 +0.56 37 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.03 +0.51 40 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.55 +0.58 44 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.22 +0.74 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.51 +0.26 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.01 +0.55 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.13 -0.07 27 0 58 0
26FEB26 65.00 P 0.00 0.00 0.00 0.25 -0.10 27 0 86 0
26FEB26 67.50 P 0.51 0.54 0.51 0.46 -0.08 27 4 154 +2
26FEB26 70.00 P 0.86 0.86 0.86 0.81 -0.05 26 1 339 0
26FEB26 72.50 P 1.30 1.32 1.30 1.29 -0.02 26 6 227 0
26FEB26 75.00 P 2.01 2.01 2.01 1.96 +0.03 25 1 338 +1
26FEB26 77.50 P 0.00 0.00 0.00 2.89 +0.16 25 0 345 0
26FEB26 80.00 P 4.04 4.04 4.04 4.11 +0.32 25 1 345 0
26FEB26 82.50 P 0.00 0.00 0.00 5.62 +0.32 25 0 398 0
26FEB26 85.00 P 0.00 0.00 0.00 7.42 +0.11 26 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 9.39 +0.45 26 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 11.52 +0.33 26 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.85 +0.37 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.11 +0.50 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.62 +0.62 30 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 21.04 +0.57 30 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 23.53 +0.56 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.03 +0.51 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.55 +0.58 38 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.22 +0.74 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.51 +0.26 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.14 +0.68 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 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 0.01 -0.01 30 0 400 0
30MAR26 52.50 P 0.12 0.12 0.12 0.02 -0.01 29 1 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 792 0
30MAR26 62.50 P 0.00 0.00 0.00 0.28 -0.06 27 0 599 0
30MAR26 65.00 P 0.62 0.62 0.62 0.49 -0.08 27 2 338 0
30MAR26 67.50 P 0.91 0.91 0.90 0.81 -0.06 27 3 809 +1
30MAR26 70.00 P 1.29 1.29 1.29 1.27 -0.01 27 20 747 -20
30MAR26 72.50 P 0.00 0.00 0.00 1.87 +0.01 27 0 593 0
30MAR26 75.00 P 0.00 0.00 0.00 2.63 +0.02 26 0 1,479 0
30MAR26 77.50 P 3.67 3.72 3.60 3.65 +0.11 26 20 818 +14
30MAR26 80.00 P 0.00 0.00 0.00 4.92 +0.21 26 0 1,536 0
30MAR26 82.50 P 0.00 0.00 0.00 6.38 +0.35 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 8.11 +0.11 27 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 9.98 +0.74 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.00 +0.72 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.21 +0.45 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.35 +0.39 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.63 +0.57 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.05 +0.39 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.53 +0.56 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.03 +0.51 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.55 +0.58 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.22 +0.74 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.51 +0.26 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.14 +0.68 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.09 31 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.11 31 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.12 31 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.14 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.15 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.18 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.19 30 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.22 30 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 -0.26 29 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.50 -0.28 29 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.75 -0.29 29 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 1.09 -0.28 29 0 312 0
29JUN26 65.00 P 0.00 0.00 0.00 1.48 -0.27 28 0 296 0
29JUN26 67.50 P 0.00 0.00 0.00 1.98 -0.26 27 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.64 -0.18 27 0 510 0
29JUN26 72.50 P 0.00 0.00 0.00 3.43 -0.06 27 0 1,863 0
29JUN26 75.00 P 4.33 4.33 4.33 4.35 +0.08 26 5 162 +2
29JUN26 77.50 P 5.55 5.55 5.55 5.49 +0.21 26 15 265 0
29JUN26 80.00 P 0.00 0.00 0.00 6.80 +0.52 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 8.28 +0.31 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 9.88 +0.33 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 11.72 +0.66 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.62 +0.69 27 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 15.68 +0.89 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.74 +0.83 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.89 +1.02 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.10 +1.12 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.37 +0.40 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.66 +1.07 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.99 +0.56 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.33 +0.47 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.71 +0.46 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.14 +0.59 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.08 28 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.08 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.09 28 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 -0.08 28 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.37 -0.05 28 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.56 -0.02 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.82 +0.04 28 0 74 0
29SEP26 60.00 P 0.00 0.00 0.00 1.17 +0.12 28 0 74 0
29SEP26 62.50 P 1.82 1.82 1.82 1.63 +0.15 28 4 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.20 +0.17 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.87 +0.18 28 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.63 +0.13 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.52 +0.13 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.56 +0.17 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 6.74 +0.20 27 0 92 0
29SEP26 80.00 P 0.00 0.00 0.00 8.07 +0.26 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 9.53 +0.30 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.16 +0.33 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 12.91 +0.62 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.74 +0.41 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.62 +0.61 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.63 +0.17 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.74 +0.87 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.86 +1.10 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.03 +1.06 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.25 +1.03 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.49 +1.06 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.78 +0.92 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.08 +0.50 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.39 +0.72 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 -0.06 27 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 -0.06 27 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30DEC26 60.00 P 1.81 1.81 1.81 1.51 -0.06 27 2 6 +2
30DEC26 62.50 P 0.00 0.00 0.00 2.03 -0.05 27 0 4 0
30DEC26 65.00 P 2.89 2.89 2.80 2.68 -0.03 27 10 10 +10
30DEC26 67.50 P 0.00 0.00 0.00 3.46 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.33 +0.05 27 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 5.33 +0.13 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.40 +0.16 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.65 +0.23 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.99 +0.27 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.41 +0.27 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.07 +0.28 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.74 +0.31 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.57 +0.39 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.44 +0.42 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.40 +0.81 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.42 +0.88 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.56 +0.22 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.23 +0.23 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.73 +0.42 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.83 +0.35 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.07 +0.54 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.32 +0.55 29 0 0 0
TOTAL PUT 768 51,447 +102
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$ 6.55
30DEC25 3.30 C 0.00 0.00 0.00 3.26 -0.09 103 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.16 -0.09 97 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.06 -0.09 92 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.97 -0.08 111 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.87 -0.08 107 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.77 -0.08 102 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.67 -0.11 97 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.57 -0.08 93 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.47 -0.08 88 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.37 -0.10 84 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.27 -0.09 80 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.17 -0.08 76 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.06 -0.10 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.86 -0.10 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.76 -0.10 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.67 -0.09 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.57 -0.08 53 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.32 -0.11 44 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.07 -0.10 36 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.84 -0.06 37 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.62 -0.11 36 0 114 0
30DEC25 6.25 C 0.00 0.00 0.00 0.45 -0.06 38 0 54 0
30DEC25 6.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 239 0
30DEC25 6.75 C 0.23 0.23 0.23 0.18 -0.04 37 5 301 -5
30DEC25 7.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.06 -0.02 37 0 331 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.28 -0.09 53 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.18 -0.11 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.08 -0.08 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.99 -0.08 52 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.89 -0.08 49 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.79 -0.09 46 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.70 -0.07 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.60 -0.06 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.36 -0.07 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.12 -0.10 36 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.94 -0.09 41 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.73 -0.10 37 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.57 -0.06 38 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.43 -0.04 38 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 -0.05 37 0 80 0
29JAN26 7.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 43 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 -0.04 36 0 413 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.20 -0.09 47 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.10 -0.09 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.01 -0.10 46 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.91 -0.09 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.81 -0.09 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.72 -0.09 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.63 -0.07 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.42 -0.09 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.18 -0.07 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.96 -0.07 34 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.82 -0.09 38 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.65 -0.07 37 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 -0.06 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 -0.05 37 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 -0.04 37 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.13 -0.02 37 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.07 -0.02 37 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.29 -0.09 55 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 -0.09 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 -0.10 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 -0.10 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 -0.08 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.82 -0.07 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.72 -0.07 56 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.63 -0.08 56 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.53 -0.05 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.43 -0.05 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.34 -0.08 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.24 -0.06 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.15 -0.08 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.06 -0.05 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.96 -0.07 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 -0.07 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 -0.07 43 0 0 0
30MAR26 5.00 C 1.80 1.80 1.80 1.67 -0.05 40 3 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.47 -0.07 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.27 -0.04 40 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.08 -0.08 39 0 10 0
30MAR26 6.00 C 1.00 1.00 1.00 0.90 -0.03 38 2 23 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.74 -0.06 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 -0.05 37 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 -0.03 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 -0.03 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 -0.01 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 0.00 38 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.67 -0.07 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.58 -0.06 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.49 -0.05 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.41 -0.05 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.32 -0.04 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.22 -0.05 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.13 -0.08 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 -0.06 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 -0.08 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 -0.08 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.79 -0.06 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.62 -0.02 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 -0.03 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 -0.04 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.05 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.01 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.01 38 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.03 38 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.02 38 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 -0.03 38 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.02 38 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.76 -0.06 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.66 -0.06 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.59 -0.04 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.50 -0.04 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.40 -0.05 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.32 -0.05 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 -0.04 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 -0.03 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 -0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.03 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.01 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 -0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.04 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.03 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 -0.03 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.33 -0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.25 -0.06 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.06 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.05 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.04 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 -0.04 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.05 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.04 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
TOTAL CALL 10 8,684 -7
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 0.00 104 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 76 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 593 0
30DEC25 5.50 P 0.02 0.02 0.02 0.01 0.00 38 55 1,182 -55
30DEC25 5.75 P 0.03 0.03 0.03 0.03 +0.01 38 6 342 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 330 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 +0.02 37 0 416 0
30DEC25 6.50 P 0.20 0.23 0.20 0.22 +0.03 35 16 209 +16
30DEC25 6.75 P 0.00 0.00 0.00 0.36 +0.04 36 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.74 +0.06 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.97 +0.06 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.21 +0.07 40 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.45 +0.08 0 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 38 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 0.00 38 0 94 0
29JAN26 5.75 P 0.09 0.09 0.09 0.09 +0.01 37 35 464 +35
29JAN26 6.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 495 0
29JAN26 6.25 P 0.00 0.00 0.00 0.23 +0.02 37 0 28 0
29JAN26 6.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 63 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 +0.04 37 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.64 +0.05 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.03 +0.08 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.26 +0.10 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.48 +0.08 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.71 +0.09 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 37 0 38 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.31 +0.02 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.42 +0.03 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.56 +0.04 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.72 +0.05 37 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.28 +0.07 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 +0.06 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.72 +0.03 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.97 +0.05 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.21 +0.05 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 36 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 +0.04 38 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.03 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 +0.04 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 +0.04 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 +0.04 36 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 +0.04 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.33 +0.04 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.54 +0.04 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 +0.03 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.21 +0.05 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.46 +0.04 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.03 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 +0.02 37 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 +0.03 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 +0.02 37 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 +0.03 37 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 0.94 +0.02 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 +0.04 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 +0.03 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.08 +0.03 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.29 +0.02 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.51 +0.02 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.02 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.02 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 +0.02 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.59 +0.02 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.98 +0.06 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.58 +0.04 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 +0.02 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 +0.02 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 +0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 +0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.03 38 0 0 0
TOTAL PUT 112 13,419 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 154.40
05DEC25 125.00 C 0.00 0.00 0.00 29.41 +0.79 0 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 26.91 +0.79 0 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 24.41 +0.79 0 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 21.91 +0.79 0 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 19.41 +0.79 0 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 16.91 +0.79 0 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 14.41 +0.42 0 0 2 0
05DEC25 142.50 C 0.00 0.00 0.00 11.91 +0.52 0 0 0 0
05DEC25 145.00 C 0.00 0.00 0.00 9.42 +0.49 47 0 12 0
05DEC25 147.50 C 6.27 6.35 6.27 6.95 +0.60 45 17 1 -16
05DEC25 150.00 C 3.60 4.52 3.40 4.62 +0.46 46 19 158 +11
05DEC25 152.50 C 2.61 3.10 1.60 2.55 +0.13 43 464 806 -21
05DEC25 155.00 C 1.38 1.65 0.68 1.18 -0.07 45 5,731 2,511 +1,325
05DEC25 157.50 C 0.46 0.72 0.25 0.45 -0.08 46 1,669 1,789 +410
05DEC25 160.00 C 0.20 0.30 0.08 0.12 -0.07 46 805 1,958 -216
05DEC25 162.50 C 0.08 0.10 0.04 0.03 -0.03 47 360 1,247 +25
05DEC25 165.00 C 0.04 0.05 0.03 0.01 -0.01 51 300 1,606 -134
05DEC25 167.50 C 0.02 0.04 0.01 0.01 0.00 61 137 632 +71
05DEC25 170.00 C 0.02 0.02 0.01 0.01 0.00 71 28 758 0
05DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 379 0
05DEC25 175.00 C 0.01 0.01 0.01 0.01 0.00 90 25 822 0
05DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 99 0 125 0
05DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
12DEC25 130.00 C 0.00 0.00 0.00 24.49 +0.78 0 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 22.01 +0.15 41 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 19.53 +0.77 40 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 17.08 +0.76 40 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 14.67 +0.68 39 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 12.35 +0.74 40 0 0 0
12DEC25 145.00 C 0.00 0.00 0.00 9.85 +0.05 33 0 13 0
12DEC25 147.50 C 0.00 0.00 0.00 7.87 +0.36 36 0 0 0
12DEC25 150.00 C 5.50 6.00 5.50 6.11 +0.12 37 3 3 +2
12DEC25 152.50 C 3.60 5.10 3.60 4.59 +0.35 38 290 212 +162
12DEC25 155.00 C 3.12 3.75 2.50 3.32 +0.20 38 2,437 1,320 +1,018
12DEC25 157.50 C 2.33 2.73 1.73 2.32 +0.11 39 1,144 924 +108
12DEC25 160.00 C 1.35 1.98 1.15 1.64 +0.15 40 866 1,081 +240
12DEC25 162.50 C 1.00 1.39 0.79 1.07 +0.11 40 458 519 +174
12DEC25 165.00 C 0.59 0.95 0.54 0.66 +0.07 40 1,130 1,721 +974
12DEC25 167.50 C 0.35 0.67 0.35 0.40 +0.05 40 116 766 +85
12DEC25 170.00 C 0.22 0.39 0.22 0.23 +0.03 40 118 928 +58
12DEC25 172.50 C 0.15 0.27 0.15 0.13 +0.02 40 52 300 +37
12DEC25 175.00 C 0.13 0.20 0.13 0.07 +0.01 40 47 234 +43
12DEC25 177.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 75 0
12DEC25 180.00 C 0.06 0.06 0.06 0.02 0.00 41 20 22 +20
30DEC25 55.00 C 98.76 98.76 98.76 99.52 +0.74 0 84 2,863 +84
30DEC25 57.50 C 0.00 0.00 0.00 97.03 +0.46 95 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 94.54 +0.80 109 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 92.04 +0.79 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 89.55 +0.43 98 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 87.05 +0.43 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 84.56 +0.80 87 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 82.06 +0.79 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 79.57 +0.47 75 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 77.07 +0.45 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 74.58 +0.58 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 72.09 +0.47 73 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 69.59 +0.18 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 67.10 +0.26 64 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 64.60 +0.79 0 0 1,143 0
30DEC25 92.50 C 0.00 0.00 0.00 62.11 +0.17 56 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 59.61 +0.79 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 57.12 +0.43 42 0 1,044 0
30DEC25 100.00 C 53.25 55.26 53.17 54.63 +0.15 52 90 6,924 -60
30DEC25 102.50 C 0.00 0.00 0.00 52.13 +0.29 0 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 49.64 +0.79 45 0 7,761 0
30DEC25 107.50 C 0.00 0.00 0.00 46.96 -0.78 0 0 2,848 0
30DEC25 110.00 C 43.35 43.35 43.35 44.65 +0.79 39 1 13,754 -1
30DEC25 112.50 C 0.00 0.00 0.00 42.15 +0.36 0 0 8,667 0
30DEC25 115.00 C 0.00 0.00 0.00 39.66 +0.79 31 0 5,892 0
30DEC25 117.50 C 0.00 0.00 0.00 36.94 +0.10 0 0 6,992 0
30DEC25 120.00 C 0.00 0.00 0.00 34.68 +0.78 34 0 15,424 0
30DEC25 122.50 C 0.00 0.00 0.00 32.11 +0.69 0 0 3,271 0
30DEC25 125.00 C 0.00 0.00 0.00 29.73 +0.28 34 0 9,192 0
30DEC25 127.50 C 0.00 0.00 0.00 27.20 +0.60 27 0 2,252 0
30DEC25 130.00 C 24.35 24.35 24.35 24.69 +0.34 0 25 23,427 -25
30DEC25 132.50 C 0.00 0.00 0.00 22.38 +0.52 32 0 5,598 0
30DEC25 135.00 C 0.00 0.00 0.00 20.12 +0.87 34 0 8,257 0
30DEC25 137.50 C 17.34 17.43 17.34 17.43 +0.38 26 100 2,684 -25
30DEC25 140.00 C 15.20 15.33 15.00 15.33 -0.21 30 105 11,095 -51
30DEC25 142.50 C 12.43 13.38 12.43 13.32 +0.29 31 18 2,898 +17
30DEC25 145.00 C 10.30 11.30 10.30 11.35 +0.48 31 1,956 8,827 +654
30DEC25 147.50 C 9.55 9.55 9.55 9.62 +0.42 32 1 2,863 0
30DEC25 150.00 C 7.81 8.75 7.52 8.14 +0.22 33 1,449 15,031 -223
30DEC25 152.50 C 6.70 6.81 5.92 6.66 +0.13 33 189 4,506 +85
30DEC25 155.00 C 5.31 6.00 4.74 5.42 +0.07 33 2,065 10,882 +1,143
30DEC25 157.50 C 4.18 4.92 3.83 4.52 +0.12 34 604 3,589 +139
30DEC25 160.00 C 3.40 4.12 3.10 3.64 +0.14 35 696 9,331 -15
30DEC25 162.50 C 2.88 3.23 2.46 2.86 +0.12 35 336 2,742 +41
30DEC25 165.00 C 2.29 2.70 1.96 2.20 +0.09 35 1,497 10,856 -61
30DEC25 167.50 C 1.89 2.00 1.61 1.67 +0.06 35 235 11,926 -46
30DEC25 170.00 C 1.46 1.80 1.24 1.25 +0.04 35 343 8,760 -47
30DEC25 172.50 C 1.26 1.32 1.00 0.92 +0.02 34 86 5,172 +1
30DEC25 175.00 C 0.91 1.20 0.77 0.67 +0.01 34 352 4,718 -29
30DEC25 177.50 C 0.75 0.94 0.63 0.48 +0.01 34 164 2,843 -14
30DEC25 180.00 C 0.60 0.77 0.47 0.34 0.00 34 340 13,131 +123
30DEC25 182.50 C 0.45 0.62 0.45 0.24 0.00 34 12 1,507 +10
30DEC25 185.00 C 0.36 0.52 0.36 0.17 0.00 35 91 6,462 +49
30DEC25 187.50 C 0.30 0.32 0.30 0.11 -0.01 34 4 1,195 -2
30DEC25 190.00 C 0.24 0.35 0.23 0.08 0.00 35 76 3,490 +31
30DEC25 192.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 1,839 0
30DEC25 195.00 C 0.18 0.18 0.18 0.04 0.00 35 52 2,179 -7
30DEC25 197.50 C 0.00 0.00 0.00 0.03 0.00 36 0 1,867 0
30DEC25 200.00 C 0.13 0.16 0.12 0.02 0.00 36 199 7,502 -55
30DEC25 205.00 C 0.12 0.12 0.12 0.01 0.00 36 1 4,964 0
30DEC25 210.00 C 0.08 0.08 0.08 0.01 0.00 39 5 2,069 +5
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,386 0
30DEC25 220.00 C 0.05 0.05 0.05 0.01 0.00 44 15 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 469 0
30DEC25 240.00 C 0.01 0.01 0.01 0.01 0.00 54 200 747 +200
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 74.79 +0.79 49 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 72.30 +0.68 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 69.59 +0.18 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 67.32 +0.48 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 64.84 +0.80 43 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 62.11 +0.17 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 59.61 +0.47 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.18 +0.49 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.63 +0.15 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 52.13 +0.29 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.64 +0.36 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 47.07 -0.67 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.65 +0.76 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 42.36 +0.57 0 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 39.89 -0.59 0 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 37.23 +0.39 0 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 35.11 +1.04 32 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 32.38 +0.96 0 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 30.29 +0.84 31 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 28.05 +1.31 33 0 0 0
29JAN26 130.00 C 24.50 24.50 24.50 26.02 +1.42 35 1 65 +1
29JAN26 132.50 C 0.00 0.00 0.00 23.86 +0.16 35 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 21.49 +0.10 33 0 54 0
29JAN26 137.50 C 0.00 0.00 0.00 19.46 +0.50 33 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 17.54 +0.54 33 0 44 0
29JAN26 142.50 C 0.00 0.00 0.00 15.72 +0.46 34 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 14.02 +0.50 34 0 34 0
29JAN26 147.50 C 0.00 0.00 0.00 12.47 +0.37 34 0 152 0
29JAN26 150.00 C 10.35 11.20 10.30 10.99 -0.08 34 26 669 +20
29JAN26 152.50 C 8.95 9.76 8.95 9.76 +0.15 35 24 333 +3
29JAN26 155.00 C 7.95 8.75 7.95 8.50 0.00 34 136 1,121 +113
29JAN26 157.50 C 7.16 8.04 7.01 7.54 +0.16 35 342 3,227 +177
29JAN26 160.00 C 6.00 7.11 6.00 6.62 +0.11 36 279 6,789 +213
29JAN26 162.50 C 5.54 5.55 5.44 5.86 +0.19 36 31 2,596 +29
29JAN26 165.00 C 4.78 5.65 4.78 5.03 +0.17 36 871 2,919 +420
29JAN26 167.50 C 4.47 4.60 4.21 4.29 +0.14 36 290 2,085 +167
29JAN26 170.00 C 3.84 4.09 3.63 3.64 +0.11 36 314 3,213 +165
29JAN26 172.50 C 3.58 3.80 3.30 3.08 +0.10 36 333 10,632 +266
29JAN26 175.00 C 3.00 3.46 2.90 2.59 +0.08 36 123 1,389 -21
29JAN26 177.50 C 2.46 2.84 2.46 2.17 +0.07 36 153 3,549 0
29JAN26 180.00 C 2.31 2.58 2.15 1.81 +0.06 36 69 5,840 -4
29JAN26 182.50 C 1.94 2.12 1.94 1.50 +0.04 36 13 878 +11
29JAN26 185.00 C 1.90 2.05 1.68 1.24 +0.04 36 93 1,253 +71
29JAN26 187.50 C 1.41 1.66 1.41 1.02 +0.03 36 33 1,233 +20
29JAN26 190.00 C 1.28 1.61 1.28 0.83 +0.02 36 94 1,969 -48
29JAN26 192.50 C 1.30 1.30 1.15 0.68 +0.02 36 2 825 +1
29JAN26 195.00 C 1.02 1.02 0.99 0.55 +0.01 36 4 388 +2
29JAN26 197.50 C 0.00 0.00 0.00 0.45 +0.01 36 0 1,210 0
29JAN26 200.00 C 0.75 0.95 0.75 0.36 +0.01 36 834 1,546 +468
29JAN26 205.00 C 0.00 0.00 0.00 0.23 0.00 36 0 510 0
29JAN26 210.00 C 0.50 0.59 0.50 0.15 0.00 36 828 1,182 +802
29JAN26 215.00 C 0.36 0.40 0.36 0.09 0.00 35 2 344 0
29JAN26 220.00 C 0.31 0.38 0.31 0.06 0.00 36 1,440 2,000 +1,106
29JAN26 225.00 C 0.27 0.32 0.27 0.04 0.00 36 671 1,129 +671
29JAN26 230.00 C 0.20 0.24 0.20 0.03 0.00 37 602 1,223 +600
29JAN26 235.00 C 0.17 0.20 0.17 0.02 0.00 37 410 1,964 0
29JAN26 240.00 C 0.14 0.14 0.14 0.01 0.00 36 400 1,825 +58
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 50.30 +1.02 38 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 47.60 -0.14 0 0 0 0
26FEB26 110.00 C 44.61 44.61 44.61 45.18 +0.99 0 1 1 +1
26FEB26 112.50 C 0.00 0.00 0.00 43.00 +1.14 36 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 40.62 +0.14 36 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 38.27 +1.43 36 0 0 0
26FEB26 120.00 C 36.00 36.00 35.50 37.24 +2.87 47 15 25 +15
26FEB26 122.50 C 0.00 0.00 0.00 33.76 -0.22 36 0 8 0
26FEB26 125.00 C 0.00 0.00 0.00 31.83 +1.69 38 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 29.64 +1.54 38 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 27.32 +0.66 36 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 25.61 +1.37 38 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 23.70 +1.28 38 0 110 0
26FEB26 137.50 C 0.00 0.00 0.00 21.88 +0.22 38 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 20.13 +0.69 38 0 5 0
26FEB26 142.50 C 17.42 17.42 17.42 18.48 +1.06 38 1 4 +1
26FEB26 145.00 C 0.00 0.00 0.00 16.40 +0.26 36 0 282 0
26FEB26 147.50 C 0.00 0.00 0.00 14.99 +0.25 36 0 189 0
26FEB26 150.00 C 0.00 0.00 0.00 13.66 +0.07 36 0 1,123 0
26FEB26 152.50 C 12.34 12.57 12.00 12.50 +0.19 37 9 1,212 +3
26FEB26 155.00 C 10.70 11.80 10.70 11.39 +0.21 37 19 1,340 0
26FEB26 157.50 C 10.35 10.35 10.35 10.38 +0.09 38 15 720 +15
26FEB26 160.00 C 9.56 9.65 9.27 9.46 +0.15 38 72 1,054 +57
26FEB26 162.50 C 0.00 0.00 0.00 8.62 +0.27 38 0 1,273 0
26FEB26 165.00 C 7.57 7.57 7.57 7.74 +0.27 38 1 544 0
26FEB26 167.50 C 6.74 6.85 6.74 6.91 +0.25 38 44 301 +4
26FEB26 170.00 C 6.20 6.50 6.00 6.16 +0.23 38 92 1,792 +79
26FEB26 172.50 C 5.71 5.71 5.62 5.47 +0.21 38 81 737 +61
26FEB26 175.00 C 5.21 5.35 5.11 4.85 +0.19 38 104 9,084 +84
26FEB26 177.50 C 4.88 4.88 4.88 4.29 +0.17 38 2 393 0
26FEB26 180.00 C 4.70 4.70 4.68 3.78 +0.15 38 9 6,313 0
26FEB26 182.50 C 3.80 4.06 3.80 3.33 +0.14 38 3 739 +1
26FEB26 185.00 C 3.46 3.46 3.46 2.92 +0.12 38 10 508 0
26FEB26 187.50 C 0.00 0.00 0.00 2.56 +0.10 38 0 691 0
26FEB26 190.00 C 3.02 3.02 3.02 2.24 +0.09 38 20 1,465 -20
26FEB26 192.50 C 0.00 0.00 0.00 1.96 +0.09 38 0 609 0
26FEB26 195.00 C 2.37 2.58 2.34 1.70 +0.07 38 293 2,913 +292
30MAR26 65.00 C 0.00 0.00 0.00 90.30 +0.97 73 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 87.58 +0.71 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 84.91 +0.38 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.53 +0.70 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.16 +0.57 42 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.20 +0.19 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 75.17 +0.46 0 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 72.30 +0.04 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 70.14 +0.31 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.63 +0.35 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 65.29 +0.31 0 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 62.86 +0.30 35 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 60.33 +0.20 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 58.15 +1.46 42 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 55.77 -0.63 42 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 53.33 +1.49 41 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.72 -0.38 36 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 48.56 +0.82 39 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 46.01 +0.63 36 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 43.71 +1.34 36 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 41.78 +1.30 40 0 1,434 0
30MAR26 117.50 C 0.00 0.00 0.00 39.32 +1.44 37 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 37.24 +1.19 38 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 34.99 +1.01 37 0 903 0
30MAR26 125.00 C 32.11 32.11 32.11 33.15 +1.02 39 40 7,035 0
30MAR26 127.50 C 30.21 30.38 30.10 31.12 -0.29 38 100 905 -58
30MAR26 130.00 C 28.76 28.85 28.22 28.88 +0.89 37 472 15,369 -152
30MAR26 132.50 C 26.86 26.95 26.25 27.30 -0.05 38 121 283 +68
30MAR26 135.00 C 25.00 25.03 24.44 25.50 -0.23 38 138 5,607 -8
30MAR26 137.50 C 0.00 0.00 0.00 23.78 +1.19 38 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 22.13 +0.95 38 0 10,413 0
30MAR26 142.50 C 0.00 0.00 0.00 20.56 +1.04 38 0 308 0
30MAR26 145.00 C 18.38 18.38 18.38 18.59 +0.04 37 5 2,281 +5
30MAR26 147.50 C 0.00 0.00 0.00 17.21 +0.07 37 0 347 0
30MAR26 150.00 C 15.28 15.71 15.28 15.93 +0.07 37 5 7,601 +4
30MAR26 152.50 C 0.00 0.00 0.00 14.78 +0.09 37 0 2,306 0
30MAR26 155.00 C 13.05 14.30 13.00 13.68 +0.08 38 453 2,204 +220
30MAR26 157.50 C 0.00 0.00 0.00 12.66 +0.09 38 0 1,728 0
30MAR26 160.00 C 11.40 11.75 11.23 11.81 +0.19 39 45 13,384 +30
30MAR26 162.50 C 10.50 10.99 10.50 10.88 +0.14 39 99 4,422 0
30MAR26 165.00 C 9.76 9.76 9.60 10.06 +0.23 39 20 9,508 -20
30MAR26 167.50 C 9.63 9.63 9.63 9.18 +0.20 39 15 1,085 -15
30MAR26 170.00 C 8.60 9.08 8.27 8.37 +0.19 39 416 11,777 +416
30MAR26 172.50 C 7.98 8.05 7.70 7.62 +0.17 39 30 2,497 +25
30MAR26 175.00 C 7.05 7.49 7.00 6.92 +0.15 39 283 4,525 +230
30MAR26 177.50 C 0.00 0.00 0.00 6.28 +0.14 39 0 1,300 0
30MAR26 180.00 C 6.40 6.47 6.16 5.69 +0.12 39 26 9,233 +1
30MAR26 182.50 C 0.00 0.00 0.00 5.15 +0.11 39 0 531 0
30MAR26 185.00 C 5.43 5.43 5.43 4.65 +0.10 39 1 6,947 0
30MAR26 187.50 C 0.00 0.00 0.00 4.20 +0.09 39 0 437 0
30MAR26 190.00 C 4.49 4.81 4.49 3.79 +0.08 39 435 7,658 +380
30MAR26 192.50 C 0.00 0.00 0.00 3.41 +0.07 39 0 896 0
30MAR26 195.00 C 4.06 4.06 4.06 3.07 +0.07 39 1 1,246 0
30MAR26 197.50 C 0.00 0.00 0.00 2.75 +0.05 39 0 749 0
30MAR26 200.00 C 3.50 3.58 3.40 2.47 +0.05 39 15 9,189 +2
30MAR26 205.00 C 0.00 0.00 0.00 1.98 +0.03 38 0 2,403 0
30MAR26 210.00 C 0.00 0.00 0.00 1.59 +0.03 38 0 1,261 0
30MAR26 215.00 C 0.00 0.00 0.00 1.26 +0.02 38 0 2,759 0
30MAR26 220.00 C 0.95 2.16 0.95 1.00 +0.01 38 29 1,857 +26
30MAR26 225.00 C 0.00 0.00 0.00 0.79 +0.01 38 0 2,618 0
30MAR26 230.00 C 1.40 1.49 1.40 0.62 0.00 38 3 772 +1
30MAR26 235.00 C 0.00 0.00 0.00 0.49 0.00 38 0 369 0
30MAR26 240.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 856 0
30MAR26 245.00 C 0.00 0.00 0.00 0.30 0.00 38 0 228 0
30MAR26 250.00 C 0.90 0.90 0.90 0.24 +0.01 38 65 971 -65
30MAR26 255.00 C 0.00 0.00 0.00 0.18 0.00 38 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.14 0.00 38 0 88 0
30MAR26 265.00 C 0.00 0.00 0.00 0.11 0.00 38 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.09 0.00 38 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.07 0.00 38 0 62 0
30MAR26 280.00 C 0.49 0.49 0.49 0.05 -0.01 38 2 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 0.00 38 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,692 0
29JUN26 80.00 C 0.00 0.00 0.00 75.84 +0.46 41 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 73.71 +1.12 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 71.06 +0.37 41 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 68.67 +1.28 41 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 66.29 +1.04 41 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 64.18 +0.66 43 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 61.81 +1.11 42 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 59.46 +1.18 42 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 57.16 +0.19 41 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 54.89 +0.02 41 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 52.62 -0.65 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 50.37 +0.79 40 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 47.96 +0.13 38 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 45.76 +0.43 37 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 43.70 +0.69 38 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 41.71 +1.05 38 0 699 0
29JUN26 120.00 C 39.50 39.50 39.50 39.83 -0.61 38 1 2,207 -1
29JUN26 122.50 C 0.00 0.00 0.00 38.31 +1.91 39 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 36.39 +1.20 39 0 3,828 0
29JUN26 127.50 C 0.00 0.00 0.00 34.37 +0.25 38 0 938 0
29JUN26 130.00 C 33.00 33.00 33.00 32.58 +0.25 38 1 4,274 +1
29JUN26 132.50 C 0.00 0.00 0.00 30.80 -0.09 38 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 29.46 +0.83 39 0 705 0
29JUN26 137.50 C 27.42 27.42 27.42 27.56 +0.83 38 4 965 -4
29JUN26 140.00 C 0.00 0.00 0.00 26.45 -0.27 39 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 24.99 +1.17 39 0 312 0
29JUN26 145.00 C 23.70 23.70 23.70 24.28 +0.47 40 1 318 +1
29JUN26 147.50 C 0.00 0.00 0.00 22.31 +0.92 39 0 61 0
29JUN26 150.00 C 0.00 0.00 0.00 21.00 +0.58 39 3,750 13,352 +2,232
29JUN26 152.50 C 0.00 0.00 0.00 19.45 -0.01 38 1 282 +1
29JUN26 155.00 C 20.88 20.88 18.11 18.58 +0.10 39 3 268 -1
29JUN26 157.50 C 0.00 0.00 0.00 17.64 +0.16 39 0 1,075 0
29JUN26 160.00 C 16.37 16.37 16.06 16.68 +0.15 39 250 8,196 0
29JUN26 162.50 C 0.00 0.00 0.00 15.79 +0.18 39 0 545 0
29JUN26 165.00 C 15.11 15.11 15.11 14.98 +0.23 40 1 2,593 0
29JUN26 167.50 C 13.62 13.62 13.62 14.13 +0.28 40 65 882 +48
29JUN26 170.00 C 13.09 13.54 13.09 13.23 +0.28 40 2 2,862 +1
29JUN26 172.50 C 12.60 12.60 12.60 12.35 +0.22 40 2 1,423 -2
29JUN26 175.00 C 11.67 11.67 11.67 11.63 +0.22 39 3,751 6,613 +3,577
29JUN26 177.50 C 0.00 0.00 0.00 10.91 +0.22 39 0 703 0
29JUN26 180.00 C 10.50 10.50 10.50 10.19 +0.22 39 4,002 4,788 +1,673
29JUN26 182.50 C 0.00 0.00 0.00 9.48 +0.18 39 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 8.91 +0.17 39 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 8.35 +0.17 39 0 374 0
29JUN26 190.00 C 8.40 8.99 8.40 7.79 +0.16 39 399 5,789 +319
29JUN26 192.50 C 0.00 0.00 0.00 7.24 +0.16 39 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 6.75 +0.12 39 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 6.33 +0.12 39 0 210 0
29JUN26 200.00 C 7.10 7.10 7.10 5.91 +0.12 39 1 1,388 -1
29JUN26 205.00 C 0.00 0.00 0.00 5.09 +0.12 39 0 634 0
29JUN26 210.00 C 5.88 5.88 5.88 4.45 +0.08 39 2 1,154 +2
29JUN26 215.00 C 0.00 0.00 0.00 3.85 +0.09 39 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 3.31 +0.06 39 0 555 0
29JUN26 225.00 C 4.42 4.42 4.42 2.88 +0.05 39 65 371 +40
29JUN26 230.00 C 4.00 4.00 3.93 2.46 +0.05 39 4 598 0
29JUN26 235.00 C 0.00 0.00 0.00 2.14 +0.04 39 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.85 +0.04 39 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.56 +0.03 39 0 814 0
29JUN26 250.00 C 2.80 2.80 2.80 1.36 +0.02 39 4 1,304 0
29JUN26 255.00 C 0.00 0.00 0.00 1.18 +0.02 39 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.99 +0.02 39 0 538 0
29JUN26 265.00 C 0.00 0.00 0.00 0.86 +0.01 39 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.74 +0.01 39 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.63 +0.01 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.54 0.00 39 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.47 +0.02 39 0 418 0
29JUN26 290.00 C 1.35 1.35 1.35 0.40 +0.01 39 91 1,517 +13
29SEP26 80.00 C 0.00 0.00 0.00 76.51 +0.69 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.71 +0.02 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.36 -0.02 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.07 +0.15 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.80 -0.02 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.01 +0.39 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 62.57 +1.43 41 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 60.56 +0.37 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.15 +0.69 40 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 56.20 +0.28 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.53 +0.54 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 51.91 +0.61 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.44 -0.28 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 47.91 +0.41 39 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 45.98 -0.31 39 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 44.63 +0.58 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 42.79 +0.30 40 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 41.00 +1.09 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 38.98 +0.25 39 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 37.08 +0.59 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 35.93 -0.55 39 0 22 0
29SEP26 132.50 C 0.00 0.00 0.00 34.35 +1.31 39 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 32.82 +1.14 39 0 61 0
29SEP26 137.50 C 0.00 0.00 0.00 31.13 +0.42 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 29.72 +0.43 39 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 28.19 -0.58 38 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 27.14 +0.62 39 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 26.12 +0.77 39 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 25.26 +1.08 40 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 23.66 +0.15 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 22.34 -0.71 38 0 187 0
29SEP26 157.50 C 0.00 0.00 0.00 22.12 -0.22 40 0 413 0
29SEP26 160.00 C 20.16 20.70 20.16 20.70 +0.13 39 54 1,436 +50
29SEP26 162.50 C 0.00 0.00 0.00 19.73 +0.21 39 0 380 0
29SEP26 165.00 C 18.33 18.33 18.33 18.87 +0.20 40 2 1,259 0
29SEP26 167.50 C 0.00 0.00 0.00 17.97 +0.11 39 0 318 0
29SEP26 170.00 C 16.80 16.80 16.80 17.36 +0.14 40 4 2,085 +4
29SEP26 172.50 C 0.00 0.00 0.00 16.65 +0.11 40 0 391 0
29SEP26 175.00 C 15.32 15.32 15.32 15.94 +0.18 40 5 6,825 +5
29SEP26 177.50 C 0.00 0.00 0.00 15.29 +0.15 41 0 2,877 0
29SEP26 180.00 C 0.00 0.00 0.00 14.62 +0.16 41 0 3,398 0
29SEP26 182.50 C 0.00 0.00 0.00 13.94 +0.20 40 0 273 0
29SEP26 185.00 C 0.00 0.00 0.00 13.26 +0.15 40 0 704 0
29SEP26 187.50 C 0.00 0.00 0.00 12.58 +0.15 40 0 495 0
29SEP26 190.00 C 0.00 0.00 0.00 11.90 +0.13 40 0 511 0
29SEP26 192.50 C 0.00 0.00 0.00 11.35 +0.10 40 0 136 0
29SEP26 195.00 C 11.24 11.24 11.24 10.83 +0.11 40 1 251 +1
29SEP26 197.50 C 0.00 0.00 0.00 10.30 +0.10 40 0 174 0
29SEP26 200.00 C 10.50 10.50 10.30 9.78 +0.10 40 2 6,440 +1
29SEP26 205.00 C 0.00 0.00 0.00 8.74 +0.06 40 0 12 0
29SEP26 210.00 C 0.00 0.00 0.00 7.96 +0.07 40 0 73 0
29SEP26 215.00 C 0.00 0.00 0.00 7.18 +0.07 40 0 167 0
29SEP26 220.00 C 0.00 0.00 0.00 6.39 +0.05 40 0 3,398 0
29SEP26 225.00 C 0.00 0.00 0.00 5.81 +0.03 40 0 230 0
29SEP26 230.00 C 0.00 0.00 0.00 5.25 +0.04 40 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 4.68 +0.03 40 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 4.22 +0.02 40 0 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 3.82 +0.01 40 0 59 0
29SEP26 250.00 C 4.83 4.83 4.83 3.43 +0.02 40 1 24 +1
29SEP26 255.00 C 0.00 0.00 0.00 3.03 0.00 40 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 2.77 +0.01 40 0 12 0
29SEP26 265.00 C 0.00 0.00 0.00 2.50 +0.01 40 0 128 0
29SEP26 270.00 C 0.00 0.00 0.00 2.23 0.00 40 0 20 0
29SEP26 275.00 C 0.00 0.00 0.00 1.98 0.00 40 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.80 -0.01 40 0 182 0
29SEP26 285.00 C 0.00 0.00 0.00 1.63 0.00 40 0 281 0
29SEP26 290.00 C 0.00 0.00 0.00 1.45 -0.01 40 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 40.17 +0.18 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.87 +0.54 39 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 37.00 -0.23 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.46 +0.03 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.07 +0.03 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.21 +0.62 39 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 31.49 +0.49 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.27 +0.11 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.08 +0.46 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.14 -0.11 39 0 16 0
30DEC26 152.50 C 26.50 26.50 26.50 27.09 +0.15 39 1 1 +1
30DEC26 155.00 C 0.00 0.00 0.00 26.22 +0.21 39 0 61 0
30DEC26 157.50 C 0.00 0.00 0.00 25.64 +1.97 40 0 99 0
30DEC26 160.00 C 0.00 0.00 0.00 23.59 +0.71 38 0 12 0
30DEC26 162.50 C 0.00 0.00 0.00 22.32 -0.55 38 0 5 0
30DEC26 165.00 C 22.45 22.45 22.33 22.31 +0.43 39 60 80 +60
30DEC26 167.50 C 0.00 0.00 0.00 21.69 +0.65 40 0 75 0
30DEC26 170.00 C 20.80 20.86 20.64 20.91 +0.72 40 80 1,579 +79
30DEC26 172.50 C 20.11 20.11 19.91 20.07 +0.72 40 39 89 +39
30DEC26 175.00 C 19.36 19.36 19.36 19.23 +0.72 40 19 19 +19
30DEC26 177.50 C 18.74 18.74 18.74 18.39 +0.73 40 20 27 +20
30DEC26 180.00 C 17.48 18.00 17.48 17.55 +0.64 39 7 7 +7
TOTAL CALL 52,350 750,245 +21,477
05DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 147 0 231 0
05DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 135 0 38 0
05DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 122 0 42 0
05DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
05DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 160 0
05DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 86 0 248 0
05DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 760 0
05DEC25 142.50 P 0.03 0.04 0.03 0.01 0.00 61 96 778 +70
05DEC25 145.00 P 0.07 0.08 0.04 0.01 -0.04 50 59 1,162 +21
05DEC25 147.50 P 0.14 0.17 0.07 0.05 -0.13 47 260 1,178 +153
05DEC25 150.00 P 0.52 0.62 0.21 0.21 -0.33 46 1,152 3,257 +122
05DEC25 152.50 P 1.21 1.60 0.65 0.74 -0.57 46 1,154 1,039 +63
05DEC25 155.00 P 2.70 3.20 1.51 1.86 -0.82 47 351 1,430 -61
05DEC25 157.50 P 5.08 5.08 3.72 3.63 -0.65 50 41 312 -15
05DEC25 160.00 P 7.30 7.50 5.60 5.88 -0.68 58 55 341 +17
05DEC25 162.50 P 8.90 9.45 8.80 8.36 -0.58 74 10 25 -6
05DEC25 165.00 P 11.05 11.80 11.05 10.92 -0.61 94 7 4 -2
05DEC25 167.50 P 0.00 0.00 0.00 13.44 -0.46 112 0 0 0
05DEC25 170.00 P 0.00 0.00 0.00 15.94 -0.51 126 0 0 0
05DEC25 172.50 P 0.00 0.00 0.00 18.43 -0.47 139 0 0 0
05DEC25 175.00 P 0.00 0.00 0.00 20.93 -0.74 153 0 0 0
05DEC25 177.50 P 0.00 0.00 0.00 23.43 -0.63 167 0 0 0
05DEC25 180.00 P 0.00 0.00 0.00 25.93 -0.57 180 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 0.09 -0.03 40 0 160 0
12DEC25 140.00 P 0.24 0.25 0.21 0.18 -0.06 40 198 327 -40
12DEC25 142.50 P 0.46 0.46 0.33 0.36 -0.10 40 102 488 +78
12DEC25 145.00 P 0.67 0.89 0.64 0.65 -0.18 40 187 447 +107
12DEC25 147.50 P 1.38 1.46 1.00 1.12 -0.20 40 459 535 +113
12DEC25 150.00 P 2.07 2.28 1.60 1.86 -0.21 40 397 707 +100
12DEC25 152.50 P 3.23 3.43 2.66 2.77 -0.46 40 140 265 +65
12DEC25 155.00 P 4.30 4.71 4.06 4.05 -0.29 41 236 107 -148
12DEC25 157.50 P 5.84 5.84 5.84 5.56 -0.23 41 2 112 0
12DEC25 160.00 P 7.65 7.65 6.50 7.32 -0.60 42 8 29 +1
12DEC25 162.50 P 10.12 10.12 10.12 9.31 -0.71 44 10 15 +8
12DEC25 165.00 P 0.00 0.00 0.00 11.49 -0.71 46 2 7 0
12DEC25 167.50 P 14.50 14.50 14.50 13.80 -0.45 49 1 14 +1
12DEC25 170.00 P 16.80 17.00 16.80 15.94 -0.85 46 4 4 +4
12DEC25 172.50 P 19.16 19.16 19.16 18.43 -0.56 51 1 1 +1
12DEC25 175.00 P 0.00 0.00 0.00 20.93 -0.74 56 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 23.43 -0.77 61 0 0 0
12DEC25 180.00 P 0.00 0.00 0.00 25.93 -0.83 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,398 0
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 99 1 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13,420 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7,341 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11,239 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12,669 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9,792 0
30DEC25 100.00 P 0.04 0.04 0.04 0.01 0.00 56 67 45,149 -66
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12,221 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26,698 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5,021 0
30DEC25 110.00 P 0.03 0.06 0.03 0.01 0.00 45 19 27,054 -10
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15,247 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24,801 0
30DEC25 117.50 P 0.08 0.08 0.08 0.01 0.00 37 10 5,776 0
30DEC25 120.00 P 0.11 0.11 0.09 0.02 0.00 36 36 21,291 +1
30DEC25 122.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 4,976 0
30DEC25 125.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 6,710 0
30DEC25 127.50 P 0.20 0.20 0.20 0.09 -0.03 35 2 5,736 -2
30DEC25 130.00 P 0.31 0.31 0.25 0.16 -0.04 35 72 13,438 -34
30DEC25 132.50 P 0.43 0.43 0.42 0.26 -0.08 34 7 4,309 0
30DEC25 135.00 P 0.54 0.61 0.50 0.43 -0.10 35 78 14,664 -2
30DEC25 137.50 P 0.80 0.87 0.70 0.67 -0.14 35 162 3,576 +30
30DEC25 140.00 P 1.10 1.23 0.95 1.00 -0.17 35 336 17,450 +72
30DEC25 142.50 P 1.64 1.73 1.39 1.43 -0.20 34 121 6,549 -1
30DEC25 145.00 P 2.25 2.39 1.83 2.00 -0.21 34 2,696 17,331 +829
30DEC25 147.50 P 2.80 3.15 2.49 2.75 -0.22 35 931 8,050 +100
30DEC25 150.00 P 4.12 4.25 3.46 3.67 -0.23 35 1,223 18,883 +268
30DEC25 152.50 P 5.07 5.37 4.45 4.76 -0.31 35 408 4,915 +30
30DEC25 155.00 P 6.38 6.83 5.95 6.04 -0.35 35 479 17,298 +357
30DEC25 157.50 P 8.14 8.14 7.16 7.48 -0.42 36 161 5,027 +89
30DEC25 160.00 P 9.90 9.90 9.00 9.09 -0.59 36 5 13,187 -2
30DEC25 162.50 P 0.00 0.00 0.00 10.88 -0.57 36 0 2,385 0
30DEC25 165.00 P 13.60 13.60 13.20 12.81 -0.58 37 41 9,352 0
30DEC25 167.50 P 0.00 0.00 0.00 14.87 -0.58 38 0 8,476 0
30DEC25 170.00 P 0.00 0.00 0.00 17.03 -0.46 39 0 3,079 0
30DEC25 172.50 P 19.00 19.00 19.00 19.28 -0.61 40 10 1,454 0
30DEC25 175.00 P 22.25 22.35 22.25 21.63 -0.14 42 2 1,818 -2
30DEC25 177.50 P 0.00 0.00 0.00 23.43 -1.07 36 0 296 0
30DEC25 180.00 P 26.89 27.00 26.89 26.34 -0.42 45 3 1,871 -1
30DEC25 182.50 P 0.00 0.00 0.00 28.15 -1.67 34 0 469 0
30DEC25 185.00 P 31.65 31.65 31.65 30.62 -1.74 34 1 660 -1
30DEC25 187.50 P 0.00 0.00 0.00 33.60 -0.30 49 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 36.17 -0.23 53 0 361 0
30DEC25 192.50 P 0.00 0.00 0.00 38.78 -0.12 58 0 97 0
30DEC25 195.00 P 0.00 0.00 0.00 41.01 -1.56 55 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 43.87 -0.03 64 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 46.28 -0.12 65 0 30 0
30DEC25 205.00 P 0.00 0.00 0.00 51.27 -0.13 69 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 56.28 -0.12 74 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 61.25 -0.82 78 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.24 -0.16 82 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 71.25 -0.82 86 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.28 -0.12 91 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 81.25 -0.82 94 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 86.26 -0.14 98 0 1,200 0
30DEC25 245.00 P 0.00 0.00 0.00 91.25 -0.82 101 0 0 0
30DEC25 250.00 P 96.57 97.13 95.82 96.24 -0.46 104 400 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 236 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 516 0
29JAN26 105.00 P 0.16 0.16 0.16 0.02 0.00 37 404 880 +404
29JAN26 107.50 P 0.19 0.19 0.19 0.03 -0.01 36 400 1,320 +282
29JAN26 110.00 P 0.22 0.22 0.22 0.05 -0.01 36 2 855 +1
29JAN26 112.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 1,710 0
29JAN26 115.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 4,759 0
29JAN26 117.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 37 0
29JAN26 120.00 P 0.49 0.49 0.48 0.26 -0.05 36 155 9,497 +145
29JAN26 122.50 P 0.59 0.59 0.59 0.38 -0.06 36 57 584 +57
29JAN26 125.00 P 0.78 0.78 0.74 0.55 -0.08 36 138 2,242 +96
29JAN26 127.50 P 0.95 0.95 0.92 0.75 -0.12 36 11 2,130 +6
29JAN26 130.00 P 1.14 1.20 1.09 1.02 -0.14 36 22 9,547 +8
29JAN26 132.50 P 1.55 1.55 1.38 1.37 -0.15 36 129 5,263 +122
29JAN26 135.00 P 1.83 2.00 1.83 1.77 -0.13 36 16 3,776 +7
29JAN26 137.50 P 2.47 2.55 2.15 2.25 -0.13 36 467 1,826 +192
29JAN26 140.00 P 3.00 3.15 2.65 2.81 -0.18 35 208 5,141 +182
29JAN26 142.50 P 3.71 3.71 3.34 3.44 -0.27 35 92 3,298 +90
29JAN26 145.00 P 4.40 4.75 4.21 4.33 -0.16 36 840 4,687 +476
29JAN26 147.50 P 5.77 5.77 5.13 5.17 -0.28 35 1,389 5,125 +783
29JAN26 150.00 P 6.69 6.80 6.20 6.34 -0.14 36 168 8,888 +17
29JAN26 152.50 P 7.64 8.16 7.20 7.50 -0.21 36 147 3,355 +124
29JAN26 155.00 P 9.03 9.43 8.40 8.88 -0.23 36 17 4,520 +3
29JAN26 157.50 P 0.00 0.00 0.00 10.33 -0.30 37 1 1,768 0
29JAN26 160.00 P 12.45 12.60 11.80 11.86 -0.38 37 30 18,081 0
29JAN26 162.50 P 0.00 0.00 0.00 13.49 -0.31 37 0 595 0
29JAN26 165.00 P 0.00 0.00 0.00 15.25 -0.54 37 0 1,827 0
29JAN26 167.50 P 0.00 0.00 0.00 17.08 -0.67 38 0 1,335 0
29JAN26 170.00 P 19.75 19.75 19.75 19.04 -0.48 38 2 965 +2
29JAN26 172.50 P 0.00 0.00 0.00 21.03 -0.47 39 0 1,142 0
29JAN26 175.00 P 0.00 0.00 0.00 23.16 -0.65 39 0 638 0
29JAN26 177.50 P 0.00 0.00 0.00 25.30 -0.41 40 0 700 0
29JAN26 180.00 P 28.00 28.00 28.00 27.56 -0.42 41 1 478 +1
29JAN26 182.50 P 0.00 0.00 0.00 29.83 -0.14 42 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 32.19 -0.17 43 0 673 0
29JAN26 187.50 P 0.00 0.00 0.00 34.50 -0.17 44 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 36.82 -0.29 44 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 39.09 -1.17 44 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 41.43 -1.32 45 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 44.11 -0.47 48 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 46.28 -0.84 47 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 51.27 -0.79 50 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 56.28 -1.12 53 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 61.25 -0.82 56 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 66.24 -0.30 59 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 71.25 -0.82 62 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 76.28 -0.26 65 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 81.25 -0.82 67 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 86.26 -0.28 70 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 91.25 -0.82 73 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 96.24 -0.46 75 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 101.03 -0.37 74 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 106.06 -0.34 77 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.88 -0.52 75 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 116.06 -0.34 81 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 121.09 -0.44 84 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 126.00 -0.53 84 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 131.04 -0.49 87 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 136.16 -0.37 91 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 741 0
26FEB26 107.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 282 0
26FEB26 110.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 210 0
26FEB26 112.50 P 0.00 0.00 0.00 0.39 -0.03 38 0 1 0
26FEB26 115.00 P 0.00 0.00 0.00 0.51 -0.05 38 0 267 0
26FEB26 117.50 P 0.98 0.98 0.88 0.70 -0.05 38 127 258 +61
26FEB26 120.00 P 1.17 1.17 1.05 0.91 -0.08 38 142 2,113 +80
26FEB26 122.50 P 1.31 1.32 1.27 1.18 -0.08 38 181 865 +181
26FEB26 125.00 P 1.70 1.70 1.62 1.50 -0.11 38 9 893 +1
26FEB26 127.50 P 0.00 0.00 0.00 1.83 -0.15 38 0 390 0
26FEB26 130.00 P 2.36 2.46 2.22 2.23 -0.13 38 464 5,246 +382
26FEB26 132.50 P 2.92 2.92 2.92 2.71 -0.16 37 2 1,142 +2
26FEB26 135.00 P 3.56 3.56 3.25 3.25 -0.19 37 18 2,397 +18
26FEB26 137.50 P 4.05 4.05 3.96 3.88 -0.20 37 81 2,130 0
26FEB26 140.00 P 5.00 5.00 4.50 4.62 -0.24 37 461 13,369 +186
26FEB26 142.50 P 0.00 0.00 0.00 5.41 -0.25 37 0 1,661 0
26FEB26 145.00 P 6.70 6.70 6.10 6.39 -0.23 37 34 1,648 +30
26FEB26 147.50 P 7.54 7.75 7.41 7.36 -0.25 37 512 3,576 +277
26FEB26 150.00 P 8.88 8.93 8.48 8.59 -0.21 38 215 3,799 +200
26FEB26 152.50 P 10.40 10.40 9.86 9.88 -0.22 38 441 3,017 +390
26FEB26 155.00 P 11.60 11.60 11.60 11.21 -0.28 38 1 4,113 -1
26FEB26 157.50 P 0.00 0.00 0.00 12.66 -0.34 38 0 1,456 0
26FEB26 160.00 P 14.15 14.15 14.15 14.27 -0.19 39 4 4,656 +4
26FEB26 162.50 P 0.00 0.00 0.00 15.94 -0.25 39 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 17.59 -0.52 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 19.34 -0.51 40 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.18 -0.58 40 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 23.03 -0.64 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.30 -0.07 38 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 27.04 -0.64 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 29.13 -0.41 41 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 31.28 -0.15 42 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 33.44 -0.71 42 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 35.70 -0.72 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 37.76 -0.95 43 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 40.28 -0.46 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 42.23 -1.18 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,665 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,816 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 668 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,679 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 4,398 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 544 0
30MAR26 90.00 P 0.36 0.38 0.36 0.05 -0.01 39 39 7,775 -39
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 2,113 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 2,126 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 27,857 0
30MAR26 102.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 9,035 0
30MAR26 107.50 P 0.95 0.95 0.95 0.52 -0.04 38 1 5,029 0
30MAR26 110.00 P 1.04 1.04 1.04 0.67 -0.07 38 2 15,544 0
30MAR26 112.50 P 0.00 0.00 0.00 0.86 -0.08 38 0 1,735 0
30MAR26 115.00 P 1.45 1.45 1.45 1.10 -0.10 38 2 6,074 0
30MAR26 117.50 P 0.00 0.00 0.00 1.37 -0.11 38 0 8,208 0
30MAR26 120.00 P 2.04 2.04 2.04 1.70 -0.14 38 1 12,262 0
30MAR26 122.50 P 2.20 2.20 2.10 2.03 -0.20 38 80 3,190 0
30MAR26 125.00 P 2.50 2.50 2.50 2.47 -0.16 38 2 9,901 0
30MAR26 127.50 P 0.00 0.00 0.00 2.89 -0.26 38 0 2,482 0
30MAR26 130.00 P 3.78 3.78 3.55 3.37 -0.23 38 3 13,937 0
30MAR26 132.50 P 4.33 4.36 3.94 3.99 -0.24 38 194 2,344 +113
30MAR26 135.00 P 0.00 0.00 0.00 4.63 -0.26 38 0 15,005 0
30MAR26 137.50 P 0.00 0.00 0.00 5.40 -0.30 38 0 3,480 0
30MAR26 140.00 P 6.31 6.31 6.31 6.20 -0.30 37 1 13,734 +1
30MAR26 142.50 P 7.27 7.39 7.27 7.08 -0.36 37 7 2,579 -1
30MAR26 145.00 P 8.53 8.53 7.92 8.09 -0.33 37 136 8,155 -52
30MAR26 147.50 P 9.37 9.53 9.25 9.27 -0.21 38 529 3,441 +202
30MAR26 150.00 P 10.66 10.77 10.50 10.35 -0.32 38 329 14,356 +309
30MAR26 152.50 P 12.15 12.15 11.41 11.76 -0.21 38 31 2,487 +21
30MAR26 155.00 P 13.20 13.53 13.20 13.16 -0.27 39 340 6,729 +330
30MAR26 157.50 P 14.79 14.79 14.79 14.56 -0.33 39 4 1,652 +4
30MAR26 160.00 P 0.00 0.00 0.00 16.13 -0.31 39 0 7,368 0
30MAR26 162.50 P 0.00 0.00 0.00 17.78 -0.32 39 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 19.50 -0.22 40 0 9,861 0
30MAR26 167.50 P 0.00 0.00 0.00 21.18 -0.42 40 0 1,116 0
30MAR26 170.00 P 0.00 0.00 0.00 22.96 -0.36 40 0 3,899 0
30MAR26 172.50 P 0.00 0.00 0.00 24.80 -0.51 40 0 849 0
30MAR26 175.00 P 0.00 0.00 0.00 26.66 -0.64 41 0 1,029 0
30MAR26 177.50 P 0.00 0.00 0.00 28.61 -0.42 41 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 30.63 -0.69 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 32.65 -0.70 41 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.74 +0.59 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 36.87 -0.77 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 39.01 +0.23 42 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 41.17 -0.87 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.56 -0.76 44 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 45.81 -0.81 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.16 +0.28 45 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 52.31 -1.39 44 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 56.91 -1.63 44 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 61.59 -1.38 44 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 66.60 -1.89 47 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 71.71 -0.89 50 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 76.53 -0.67 51 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 81.25 -0.82 50 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 86.33 -0.93 53 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 91.25 -1.66 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 96.24 -0.46 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 101.03 -0.37 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 106.06 -0.34 58 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 111.08 -0.32 60 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 116.08 -0.32 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 121.09 -0.44 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 126.04 -0.49 64 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 131.04 -0.49 65 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 136.16 -0.37 68 0 0 0
29JUN26 80.00 P 0.65 0.65 0.65 0.13 -0.02 39 7 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 468 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 -0.04 39 0 2,142 0
29JUN26 92.50 P 0.00 0.00 0.00 0.56 -0.04 39 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.69 -0.05 39 0 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 0.88 -0.06 39 0 2,110 0
29JUN26 100.00 P 1.56 1.56 1.56 1.08 -0.06 39 2 6,655 +2
29JUN26 102.50 P 0.00 0.00 0.00 1.33 -0.08 39 0 1,773 0
29JUN26 105.00 P 0.00 0.00 0.00 1.61 -0.09 39 0 4,531 0
29JUN26 107.50 P 0.00 0.00 0.00 1.91 -0.12 39 0 3,814 0
29JUN26 110.00 P 2.47 2.47 2.47 2.30 -0.12 39 20 3,801 0
29JUN26 112.50 P 0.00 0.00 0.00 2.69 -0.13 39 0 1,823 0
29JUN26 115.00 P 0.00 0.00 0.00 3.13 -0.19 39 0 5,101 0
29JUN26 117.50 P 0.00 0.00 0.00 3.65 -0.19 39 0 1,576 0
29JUN26 120.00 P 0.00 0.00 0.00 4.17 -0.16 39 0 2,222 0
29JUN26 122.50 P 0.00 0.00 0.00 4.83 -0.20 39 0 1,284 0
29JUN26 125.00 P 0.00 0.00 0.00 5.21 -0.28 38 0 6,127 0
29JUN26 127.50 P 0.00 0.00 0.00 5.85 -0.31 38 0 971 0
29JUN26 130.00 P 6.70 6.70 6.70 6.62 -0.26 38 1 2,310 +1
29JUN26 132.50 P 0.00 0.00 0.00 7.43 -0.26 38 0 808 0
29JUN26 135.00 P 8.50 8.50 8.50 8.25 -0.26 38 4,001 8,548 +3,696
29JUN26 137.50 P 0.00 0.00 0.00 9.18 -0.31 38 0 2,295 0
29JUN26 140.00 P 10.46 10.68 10.30 10.17 -0.32 38 253 4,318 +253
29JUN26 142.50 P 11.48 11.48 11.48 11.16 -0.32 38 1 4,372 -1
29JUN26 145.00 P 12.38 12.38 12.07 12.28 -0.32 38 24 1,519 +24
29JUN26 147.50 P 13.47 13.49 13.32 13.40 -0.42 38 62 2,412 +62
29JUN26 150.00 P 14.91 14.91 14.47 14.59 -0.40 38 142 12,499 +142
29JUN26 152.50 P 16.80 16.80 16.80 16.10 -0.35 38 2 1,028 -2
29JUN26 155.00 P 0.00 0.00 0.00 17.51 -0.38 38 5 1,737 +5
29JUN26 157.50 P 0.00 0.00 0.00 19.00 -0.28 39 0 909 0
29JUN26 160.00 P 0.00 0.00 0.00 20.54 -0.35 39 0 7,473 0
29JUN26 162.50 P 0.00 0.00 0.00 22.14 -0.46 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 23.80 -0.39 39 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.48 -0.26 40 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 27.04 -0.62 39 0 368 0
29JUN26 172.50 P 0.00 0.00 0.00 28.85 +0.33 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.67 -0.94 40 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 32.54 -0.91 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 34.61 -0.31 41 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 36.53 -0.64 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 38.52 -0.65 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 40.50 -0.67 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 42.50 -0.67 42 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 44.35 -0.73 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.40 -0.91 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.49 +0.67 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.82 -0.78 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 55.09 +0.33 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.46 -1.02 43 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 63.65 -0.72 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.38 -0.11 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 73.04 -0.39 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 78.04 -0.01 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.46 -0.25 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 86.91 -1.22 45 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 91.94 -0.97 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.74 -0.40 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 101.58 -0.42 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.46 -0.43 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 111.36 -0.35 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 116.29 -0.45 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 121.25 -0.49 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.25 -0.50 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 131.25 -0.50 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 136.24 -0.51 55 0 0 0
29SEP26 80.00 P 1.10 1.10 1.10 0.50 -0.05 40 2 108 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.64 -0.05 40 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.78 -0.06 40 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.98 -0.07 40 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.19 -0.07 40 0 17 0
29SEP26 92.50 P 1.75 1.78 1.75 1.42 -0.10 40 4 967 +2
29SEP26 95.00 P 0.00 0.00 0.00 1.71 -0.11 40 0 331 0
29SEP26 97.50 P 0.00 0.00 0.00 2.01 -0.10 40 0 84 0
29SEP26 100.00 P 2.56 2.56 2.56 2.36 -0.14 40 1 315 0
29SEP26 102.50 P 0.00 0.00 0.00 2.77 -0.14 40 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.18 -0.14 40 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.55 -0.30 40 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.15 -0.14 40 0 307 0
29SEP26 112.50 P 0.00 0.00 0.00 4.52 -0.23 39 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 5.03 -0.23 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.69 -0.33 39 0 252 0
29SEP26 120.00 P 6.39 6.39 6.39 6.35 -0.24 39 8 599 0
29SEP26 122.50 P 0.00 0.00 0.00 7.02 -0.27 39 0 173 0
29SEP26 125.00 P 0.00 0.00 0.00 7.83 -0.30 39 0 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 8.66 -0.30 39 0 669 0
29SEP26 130.00 P 9.75 9.75 9.75 9.50 -0.30 39 65 5,634 0
29SEP26 132.50 P 0.00 0.00 0.00 10.36 -0.36 39 0 371 0
29SEP26 135.00 P 0.00 0.00 0.00 11.37 -0.37 39 0 2,450 0
29SEP26 137.50 P 0.00 0.00 0.00 12.39 -0.37 39 0 786 0
29SEP26 140.00 P 13.50 13.50 12.83 13.41 -0.38 39 22 5,436 +22
29SEP26 142.50 P 14.19 14.19 14.19 14.46 -0.44 39 20 665 0
29SEP26 145.00 P 0.00 0.00 0.00 15.67 -0.43 39 0 4,361 0
29SEP26 147.50 P 16.64 17.04 16.28 16.87 -0.45 39 197 678 +11
29SEP26 150.00 P 18.50 18.50 18.50 18.09 -0.44 39 2 5,070 +2
29SEP26 152.50 P 0.00 0.00 0.00 19.36 -0.42 39 0 1,168 0
29SEP26 155.00 P 0.00 0.00 0.00 20.80 -0.38 39 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 22.28 -0.37 39 0 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 23.84 -0.41 39 0 5,832 0
29SEP26 162.50 P 0.00 0.00 0.00 25.42 -0.35 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 27.06 -0.29 40 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.72 -0.35 40 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 30.44 -0.36 40 0 352 0
29SEP26 172.50 P 0.00 0.00 0.00 32.14 +0.17 40 0 369 0
29SEP26 175.00 P 0.00 0.00 0.00 33.83 -0.95 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 35.63 -1.15 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.46 -1.00 40 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 39.38 -0.31 40 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 41.08 -1.21 40 0 79 0
29SEP26 187.50 P 0.00 0.00 0.00 43.40 -0.24 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.16 -1.21 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 47.27 -0.30 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.34 +0.01 42 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 51.17 -0.94 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.98 -0.37 41 0 34 0
29SEP26 205.00 P 0.00 0.00 0.00 57.56 -0.24 42 0 0 0
29SEP26 210.00 P 62.34 62.34 62.34 61.32 -1.37 42 1 6 +1
29SEP26 215.00 P 0.00 0.00 0.00 66.10 -0.20 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 70.19 -1.36 43 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 74.82 -0.25 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.29 -0.25 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.82 -0.36 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.37 -0.38 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.99 -0.37 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.64 -0.37 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 102.33 -0.29 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.06 -0.66 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 112.19 +0.48 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.52 -0.22 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.44 -0.30 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.25 -0.50 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 131.25 -0.50 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.24 -0.51 49 0 0 0
30DEC26 127.50 P 10.72 10.72 10.15 10.24 -0.30 38 134 176 +134
30DEC26 130.00 P 11.46 11.46 11.05 11.20 -0.30 38 74 3,130 +74
30DEC26 132.50 P 0.00 0.00 0.00 12.19 -0.32 38 0 26 0
30DEC26 135.00 P 13.80 13.80 13.26 13.15 -0.38 38 61 159 +60
30DEC26 137.50 P 0.00 0.00 0.00 14.22 -0.30 38 0 26 0
30DEC26 140.00 P 15.34 15.34 15.10 15.35 -0.47 38 4 110 +4
30DEC26 142.50 P 0.00 0.00 0.00 16.54 -0.43 38 0 16 0
30DEC26 145.00 P 0.00 0.00 0.00 17.77 -0.48 38 0 22 0
30DEC26 147.50 P 19.18 19.50 19.08 19.06 -0.48 38 210 286 +200
30DEC26 150.00 P 20.81 20.81 20.81 20.43 -0.32 38 20 203 +20
30DEC26 152.50 P 22.08 22.23 22.08 21.81 -0.47 39 100 187 +100
30DEC26 155.00 P 0.00 0.00 0.00 23.23 -0.29 39 0 392 0
30DEC26 157.50 P 0.00 0.00 0.00 24.73 -0.28 39 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 26.27 -0.33 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 27.85 -0.26 39 0 0 0
30DEC26 165.00 P 29.87 29.87 29.87 29.46 -0.25 39 1 1 +1
30DEC26 167.50 P 0.00 0.00 0.00 31.12 -0.24 39 0 0 0
30DEC26 170.00 P 33.00 33.00 33.00 32.81 -0.47 39 2 1,502 +2
30DEC26 172.50 P 34.64 34.64 34.64 34.54 -0.28 40 15 15 +15
30DEC26 175.00 P 36.30 36.30 36.30 36.31 -0.26 40 15 15 +15
30DEC26 177.50 P 0.00 0.00 0.00 38.19 -0.25 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 40.02 -0.25 40 0 0 0
TOTAL PUT 26,770 1,143,249 +12,851
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$ 11.10
30DEC25 2.90 C 0.00 0.00 0.00 8.21 -0.17 189 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.11 -0.17 183 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.01 -0.17 178 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.91 -0.17 172 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.81 -0.17 166 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.71 -0.16 161 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.61 -0.18 156 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.50 -0.18 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.31 -0.11 140 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.20 -0.15 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.11 -0.18 129 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.01 -0.17 123 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.91 -0.11 117 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.81 -0.20 109 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.71 -0.11 97 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.61 -0.18 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.51 -0.18 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.40 -0.19 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.85 -0.20 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.61 -0.18 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.36 -0.18 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.11 -0.18 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.85 -0.20 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.60 -0.20 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.35 -0.20 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.13 -0.10 84 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.86 -0.17 0 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.63 -0.15 72 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.38 -0.10 66 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.12 -0.19 48 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.88 -0.19 55 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.64 -0.10 56 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.39 -0.10 50 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.15 -0.07 49 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.91 -0.05 46 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.69 -0.16 47 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.47 -0.16 46 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.27 -0.14 47 0 69 0
30DEC25 10.50 C 1.01 1.01 0.94 0.88 -0.09 44 90 389 +90
30DEC25 11.00 C 0.61 0.61 0.61 0.61 -0.09 46 5 107 -3
30DEC25 11.50 C 0.55 0.58 0.39 0.41 -0.07 48 44 479 +32
30DEC25 12.00 C 0.39 0.39 0.25 0.25 -0.06 47 6 199 -3
30DEC25 12.50 C 0.20 0.20 0.20 0.15 -0.03 48 1 89 0
30DEC25 13.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 108 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 83 0
30DEC25 14.50 C 0.03 0.03 0.03 0.02 0.00 52 4 83 +4
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC25 16.50 C 0.01 0.01 0.01 0.01 0.00 65 5 65 +5
29JAN26 5.75 C 0.00 0.00 0.00 5.39 -0.17 77 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.11 -0.18 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.65 -0.16 68 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.36 -0.20 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.15 -0.08 58 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.89 -0.17 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.64 -0.19 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.38 -0.20 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.18 -0.13 52 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.92 -0.15 45 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.68 -0.10 43 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.45 -0.07 43 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.25 -0.03 46 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.03 -0.06 45 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.83 -0.17 45 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.64 -0.14 45 0 575 0
29JAN26 10.00 C 1.38 1.38 1.38 1.46 -0.15 45 1 1,211 -1
29JAN26 10.50 C 0.00 0.00 0.00 1.11 -0.09 43 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.85 -0.07 44 4 232 +4
29JAN26 11.50 C 0.70 0.70 0.65 0.65 -0.05 46 13 158 +1
29JAN26 12.00 C 0.46 0.46 0.46 0.49 -0.04 47 8 222 0
29JAN26 12.50 C 0.00 0.00 0.00 0.35 -0.05 46 0 47 0
29JAN26 13.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 117 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 40 0
29JAN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 49 0 21 0
26FEB26 7.50 C 0.00 0.00 0.00 3.66 -0.18 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.41 -0.19 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.18 -0.20 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.96 -0.17 41 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.72 -0.11 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.52 -0.17 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.29 -0.12 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.14 -0.12 44 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.95 -0.16 44 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.78 -0.14 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.61 -0.12 45 0 92 0
26FEB26 10.50 C 0.00 0.00 0.00 1.27 -0.09 43 0 27 0
26FEB26 11.00 C 0.00 0.00 0.00 1.02 -0.07 44 0 298 0
26FEB26 11.50 C 0.85 0.85 0.85 0.81 -0.04 44 1 266 +1
26FEB26 12.00 C 0.76 0.76 0.69 0.64 -0.04 45 26 367 -2
26FEB26 12.50 C 0.00 0.00 0.00 0.50 -0.04 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 0.00 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.21 -0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.11 -0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.03 -0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.95 -0.13 102 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.83 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.71 -0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.50 -0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.41 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.31 -0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.24 -0.11 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.13 -0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.02 -0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.92 -0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.82 -0.19 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.72 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.67 -0.12 80 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.51 -0.18 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.47 -0.18 75 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.33 -0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.23 -0.19 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.13 -0.17 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.88 -0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.67 -0.12 59 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.17 -0.19 49 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.94 -0.11 54 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.66 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.39 -0.18 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.15 -0.11 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.94 -0.17 38 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.68 -0.17 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.47 -0.17 39 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.22 -0.16 36 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.02 -0.18 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.79 -0.09 38 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.60 -0.18 40 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.40 -0.18 41 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.22 -0.14 41 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.04 -0.16 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.92 -0.14 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.76 -0.13 44 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 1.47 -0.04 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.21 -0.05 44 0 58 0
30MAR26 11.50 C 0.00 0.00 0.00 1.00 -0.04 45 0 46 0
30MAR26 12.00 C 0.00 0.00 0.00 0.83 -0.02 45 0 22 0
30MAR26 12.50 C 0.00 0.00 0.00 0.67 -0.05 45 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 -0.04 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
30MAR26 16.00 C 0.23 0.23 0.23 0.13 -0.01 45 15 105 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.44 -0.15 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.33 -0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.24 -0.14 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.16 -0.13 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.06 -0.15 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.94 -0.17 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.87 -0.14 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.67 -0.12 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.58 -0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.47 -0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.35 -0.17 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.29 -0.14 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.19 -0.14 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.92 -0.16 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.44 -0.18 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.01 -0.08 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.76 -0.14 42 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.53 -0.15 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.30 -0.16 41 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.09 -0.13 42 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 3.89 -0.11 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.68 -0.11 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.45 -0.13 42 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.25 -0.13 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.08 -0.10 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.88 -0.11 42 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 -0.09 42 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.55 -0.08 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.39 -0.07 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 -0.08 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 -0.06 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.82 -0.05 43 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.58 -0.05 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 -0.05 43 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.06 44 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 -0.03 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
29JUN26 14.00 C 0.82 0.82 0.82 0.69 -0.01 45 1 1 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 -0.01 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 0.00 45 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 0.00 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.48 -0.17 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.37 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.29 -0.14 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.19 -0.14 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.96 -0.12 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.71 -0.18 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.49 -0.13 44 0 0 0
29SEP26 6.00 C 5.26 5.26 5.26 5.26 -0.16 44 32 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.03 -0.16 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.80 -0.17 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.58 -0.17 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.37 -0.16 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.14 -0.18 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.95 -0.16 42 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.78 -0.13 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.57 -0.15 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.42 -0.09 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 -0.14 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 -0.13 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.92 -0.07 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.72 -0.14 43 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 -0.12 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.47 -0.09 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 -0.11 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.09 -0.08 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.02 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.01 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.04 45 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.03 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.19 -0.03 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.01 45 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.01 45 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.72 -0.15 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.53 -0.15 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.38 -0.13 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.22 -0.15 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.09 -0.12 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 -0.07 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 -0.11 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 -0.10 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 -0.09 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.08 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 -0.07 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 -0.04 44 0 0 0
30DEC26 12.00 C 1.78 1.78 1.78 1.77 -0.04 45 57 57 +57
30DEC26 12.50 C 0.00 0.00 0.00 1.59 -0.06 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.07 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 -0.05 45 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.03 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 +0.01 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
TOTAL CALL 313 15,735 +201
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 209 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 190 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 186 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 181 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 161 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 98 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 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30DEC25 8.75 P 0.02 0.02 0.02 0.02 0.00 50 1 162 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 0.00 49 0 246 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 73 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 0.00 48 0 545 0
30DEC25 9.75 P 0.08 0.08 0.08 0.10 +0.01 47 15 79 +15
30DEC25 10.00 P 0.11 0.12 0.11 0.15 +0.01 47 33 163 +33
30DEC25 10.50 P 0.26 0.32 0.23 0.29 +0.01 47 14 340 +1
30DEC25 11.00 P 0.46 0.50 0.46 0.51 +0.04 48 13 550 -2
30DEC25 11.50 P 0.00 0.00 0.00 0.80 +0.05 49 0 71 0
30DEC25 12.00 P 0.00 0.00 0.00 1.16 +0.07 50 0 16 0
30DEC25 12.50 P 0.00 0.00 0.00 1.52 +0.12 47 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.96 +0.12 47 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.46 +0.17 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.93 +0.13 55 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.41 +0.12 54 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.91 +0.12 60 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.40 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.91 +0.12 70 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.41 +0.12 75 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 66 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 48 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 428 0
29JAN26 8.50 P 0.06 0.06 0.06 0.06 +0.01 48 2 535 0
29JAN26 8.75 P 0.09 0.09 0.09 0.08 0.00 47 1 95 -1
29JAN26 9.00 P 0.11 0.11 0.11 0.11 +0.01 46 4 10 +3
29JAN26 9.25 P 0.00 0.00 0.00 0.14 0.00 45 0 32 0
29JAN26 9.50 P 0.17 0.17 0.17 0.19 +0.01 46 3 138 0
29JAN26 9.75 P 0.20 0.24 0.20 0.25 +0.02 46 5 536 -4
29JAN26 10.00 P 0.28 0.28 0.28 0.32 +0.02 46 1 1,206 +1
29JAN26 10.50 P 0.00 0.00 0.00 0.49 +0.03 45 0 734 0
29JAN26 11.00 P 0.00 0.00 0.00 0.74 +0.04 47 0 98 0
29JAN26 11.50 P 0.00 0.00 0.00 1.03 +0.05 47 0 54 0
29JAN26 12.00 P 0.00 0.00 0.00 1.36 +0.05 48 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 1.69 +0.02 46 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.09 +0.10 46 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.59 +0.08 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.04 +0.16 53 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.49 +0.17 53 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.97 +0.09 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.45 +0.12 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.93 +0.14 57 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.41 +0.12 55 0 0 0
26FEB26 7.50 P 0.03 0.03 0.03 0.03 +0.01 46 8 25 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.01 45 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.23 +0.02 45 0 86 0
26FEB26 9.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 55 0
26FEB26 9.75 P 0.00 0.00 0.00 0.36 +0.03 45 0 115 0
26FEB26 10.00 P 0.42 0.42 0.42 0.44 +0.03 45 60 365 +10
26FEB26 10.50 P 0.00 0.00 0.00 0.63 +0.04 44 0 183 0
26FEB26 11.00 P 0.00 0.00 0.00 0.87 +0.04 45 0 427 0
26FEB26 11.50 P 1.05 1.05 1.05 1.18 +0.07 46 1 486 +1
26FEB26 12.00 P 0.00 0.00 0.00 1.49 +0.06 46 0 280 0
26FEB26 12.50 P 0.00 0.00 0.00 1.86 +0.07 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.26 +0.08 48 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.68 +0.15 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.13 +0.18 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.55 +0.16 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.02 +0.11 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.45 +0.03 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.98 +0.13 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.45 +0.07 55 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 99 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 92 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 80 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 68 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 65 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 62 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 49 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.01 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.01 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.22 +0.01 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.32 +0.01 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.47 +0.03 44 0 31 0
30MAR26 10.00 P 0.00 0.00 0.00 0.55 +0.01 44 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.76 +0.03 44 0 24 0
30MAR26 11.00 P 0.00 0.00 0.00 1.02 +0.05 45 0 30 0
30MAR26 11.50 P 1.23 1.23 1.23 1.31 +0.05 45 15 30 +15
30MAR26 12.00 P 1.53 1.53 1.53 1.63 +0.05 45 15 15 +15
30MAR26 12.50 P 0.00 0.00 0.00 2.01 +0.12 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.38 +0.07 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.79 +0.08 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.22 +0.12 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.67 +0.10 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.12 +0.21 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.58 +0.16 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.04 +0.18 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.50 +0.12 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 56 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 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 42 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 6.00 P 0.03 0.03 0.03 0.04 +0.01 46 1 1 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.03 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 +0.03 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.04 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.45 +0.05 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 +0.05 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 +0.06 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.77 +0.04 45 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.87 +0.04 44 0 95 0
29JUN26 10.50 P 0.00 0.00 0.00 1.09 +0.06 44 0 82 0
29JUN26 11.00 P 0.00 0.00 0.00 1.38 +0.10 46 0 162 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 +0.10 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.99 +0.09 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.31 +0.08 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.68 +0.10 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 +0.10 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.46 +0.09 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.88 +0.10 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.32 +0.10 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 +0.09 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.14 +0.07 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.63 +0.10 50 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 0.00 45 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29SEP26 7.00 P 0.23 0.23 0.22 0.23 +0.03 45 5 23 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 +0.05 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 +0.05 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 +0.05 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 +0.06 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.05 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.05 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 +0.09 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.12 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 +0.09 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 +0.10 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.66 +0.13 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.02 +0.10 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.39 +0.13 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.74 +0.10 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.13 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 +0.07 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.14 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 +0.13 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.80 +0.08 47 0 0 0
30DEC26 8.00 P 0.55 0.57 0.55 0.61 +0.05 46 4 9 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.06 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 +0.09 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 +0.08 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.09 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 +0.10 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.10 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 +0.10 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 +0.08 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.24 +0.13 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.15 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 +0.13 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 +0.15 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.60 +0.14 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 +0.13 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.13 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 +0.12 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.16 48 0 0 0
TOTAL PUT 201 19,720 +98
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$ 5.49
30DEC25 2.30 C 0.00 0.00 0.00 3.20 +0.09 141 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.10 +0.09 134 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.00 +0.09 127 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.90 +0.08 120 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.80 +0.09 114 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.70 +0.08 108 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.60 +0.09 102 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.50 +0.08 96 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.40 +0.09 90 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.30 +0.09 85 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.20 +0.08 80 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.10 +0.09 75 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.00 +0.08 70 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.90 +0.08 65 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.80 +0.08 60 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.70 +0.09 55 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.60 +0.08 51 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.49 +0.07 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.40 +0.08 42 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.19 +0.06 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.09 +0.06 0 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.00 +0.08 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 +0.05 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.80 +0.06 0 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.71 +0.05 31 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 110 0
30DEC25 5.25 C 0.27 0.28 0.27 0.36 +0.04 36 20 65 +20
30DEC25 5.50 C 0.18 0.22 0.18 0.21 +0.02 35 15 3,062 +10
30DEC25 5.75 C 0.00 0.00 0.00 0.12 +0.02 37 0 586 0
30DEC25 6.00 C 0.06 0.06 0.06 0.06 +0.01 37 10 482 +5
30DEC25 6.25 C 0.00 0.00 0.00 0.03 0.00 38 0 888 0
30DEC25 6.50 C 0.03 0.03 0.03 0.02 +0.01 41 1 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 988 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30DEC25 7.50 C 0.01 0.01 0.01 0.01 0.00 59 50 449 +50
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 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 94 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 98 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 1.22 +0.06 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.02 +0.04 29 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.86 +0.05 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.70 +0.04 36 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.64 +0.06 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.47 +0.05 38 0 245 0
29JAN26 5.50 C 0.33 0.33 0.33 0.34 +0.04 38 3 393 +3
29JAN26 5.75 C 0.22 0.22 0.22 0.24 +0.03 39 69 403 +69
29JAN26 6.00 C 0.14 0.15 0.14 0.17 +0.03 40 69 894 0
29JAN26 6.25 C 0.10 0.11 0.10 0.11 +0.02 39 53 698 0
29JAN26 6.50 C 0.07 0.09 0.07 0.07 +0.01 39 20 510 +10
29JAN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 28 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 0.00 40 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 0.00 41 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 +0.07 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.18 +0.06 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.09 +0.05 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.01 +0.05 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.92 +0.07 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 +0.05 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
26FEB26 5.25 C 0.52 0.52 0.52 0.57 +0.04 40 150 150 +150
26FEB26 5.50 C 0.40 0.40 0.40 0.44 +0.04 40 100 162 +100
26FEB26 5.75 C 0.00 0.00 0.00 0.34 +0.04 41 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 430 0
26FEB26 6.25 C 0.00 0.00 0.00 0.20 +0.03 42 0 933 0
26FEB26 6.50 C 0.14 0.14 0.14 0.14 +0.02 41 4 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.10 +0.01 41 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.03 +0.09 37 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 +0.06 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.74 +0.09 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.65 +0.05 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.56 +0.05 38 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.47 +0.09 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.39 +0.05 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.05 39 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.22 +0.08 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.06 +0.04 39 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.98 +0.04 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.92 +0.04 40 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.80 +0.05 41 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 +0.05 40 0 45 0
30MAR26 5.50 C 0.49 0.52 0.49 0.54 +0.05 42 302 708 +302
30MAR26 5.75 C 0.00 0.00 0.00 0.44 +0.04 42 0 140 0
30MAR26 6.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.29 +0.03 43 0 122 0
30MAR26 6.50 C 0.24 0.24 0.23 0.22 +0.02 42 12 67 +12
30MAR26 6.75 C 0.00 0.00 0.00 0.17 +0.01 42 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 543 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 +0.02 43 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.27 +0.06 40 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.17 +0.04 37 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.08 +0.04 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.00 +0.05 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.90 +0.03 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.82 +0.03 39 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.74 +0.03 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.66 +0.03 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.51 +0.05 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.43 +0.04 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.28 +0.04 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.21 +0.03 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.15 +0.03 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 +0.04 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.03 +0.03 41 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.98 +0.03 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.85 +0.03 42 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.73 +0.02 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.64 +0.03 42 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 +0.03 44 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 +0.02 44 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 +0.02 44 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 62 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 +0.02 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 +0.01 43 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 0.00 43 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 43 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 0.00 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 5 0
29SEP26 4.30 C 0.00 0.00 0.00 1.57 +0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 +0.04 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.44 +0.04 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.05 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.27 +0.04 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 +0.05 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 +0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.05 +0.05 44 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 +0.04 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 +0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 +0.02 45 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 +0.02 46 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.03 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.03 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 +0.03 47 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 +0.03 47 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.02 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.69 +0.05 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 +0.05 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.52 +0.05 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 +0.06 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 +0.05 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.36 +0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.32 +0.05 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 +0.04 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 +0.06 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 +0.03 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 +0.03 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 +0.04 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 +0.06 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
TOTAL CALL 878 22,431 +731
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 119 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 4.30 P 0.01 0.01 0.01 0.01 0.00 51 25 25 +15
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.01 35 0 165 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 -0.02 37 0 103 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 -0.02 36 0 300 0
30DEC25 5.00 P 0.07 0.07 0.07 0.05 -0.02 38 10 315 0
30DEC25 5.25 P 0.15 0.15 0.12 0.11 -0.04 37 21 684 +21
30DEC25 5.50 P 0.23 0.23 0.23 0.22 -0.04 37 50 875 +50
30DEC25 5.75 P 0.00 0.00 0.00 0.38 -0.05 39 0 1,033 0
30DEC25 6.00 P 0.00 0.00 0.00 0.54 -0.11 32 0 591 0
30DEC25 6.25 P 0.00 0.00 0.00 0.80 -0.09 44 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.04 -0.07 49 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.29 -0.06 57 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.53 -0.07 60 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.79 -0.06 71 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 2.04 -0.06 78 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.29 -0.06 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.54 -0.06 90 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.79 -0.06 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.03 -0.07 95 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.28 -0.07 100 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.54 -0.06 111 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.79 -0.06 115 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.04 -0.06 120 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.29 -0.06 124 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.54 -0.06 129 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 41 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
29JAN26 4.60 P 0.06 0.07 0.06 0.05 -0.01 40 6 114 0
29JAN26 4.70 P 0.00 0.00 0.00 0.06 -0.02 39 0 71 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 -0.02 39 0 121 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 346 0
29JAN26 5.25 P 0.00 0.00 0.00 0.22 -0.02 39 0 343 0
29JAN26 5.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 776 0
29JAN26 5.75 P 0.00 0.00 0.00 0.48 -0.05 39 0 698 0
29JAN26 6.00 P 0.00 0.00 0.00 0.66 -0.06 40 0 585 0
29JAN26 6.25 P 0.95 1.00 0.95 0.87 -0.06 43 4 353 -2
29JAN26 6.50 P 0.00 0.00 0.00 1.09 -0.06 45 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.32 -0.06 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.56 -0.06 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.80 -0.06 54 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 -0.07 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.29 -0.08 60 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.54 -0.06 64 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.79 -0.06 68 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.04 -0.06 72 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.29 -0.06 76 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.54 -0.06 79 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.01 42 0 58 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 8 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 -0.01 42 0 9 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 -0.02 41 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 -0.01 42 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.18 -0.02 42 0 538 0
26FEB26 5.00 P 0.22 0.22 0.22 0.21 -0.02 42 20 437 -3
26FEB26 5.25 P 0.00 0.00 0.00 0.30 -0.03 41 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 266 0
26FEB26 5.75 P 0.00 0.00 0.00 0.57 -0.05 41 0 478 0
26FEB26 6.00 P 0.00 0.00 0.00 0.75 -0.06 43 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 0.94 -0.05 44 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.15 -0.05 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 -0.05 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 -0.09 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.82 -0.07 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.06 -0.07 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.31 -0.06 55 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 -0.06 57 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.79 -0.08 58 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.02 43 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 43 0 18 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.02 42 0 1 0
30MAR26 4.80 P 0.21 0.21 0.21 0.21 -0.02 42 3 73 +3
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.02 42 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 432 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 -0.03 42 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 -0.05 43 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 -0.04 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 -0.06 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.02 -0.06 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.21 -0.05 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.42 -0.06 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.64 -0.04 48 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 -0.06 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.10 -0.06 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 -0.07 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.56 -0.09 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 -0.08 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.04 -0.07 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.29 -0.09 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.54 -0.07 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.79 -0.07 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.04 -0.07 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 43 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 44 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.02 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.02 44 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.02 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.02 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.01 44 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 -0.02 44 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 -0.03 45 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.04 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 -0.04 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 -0.05 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 -0.07 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 -0.07 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.08 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 -0.08 48 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 -0.07 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 -0.06 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 -0.07 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.11 -0.07 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.33 -0.08 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.57 -0.08 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.81 -0.07 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.04 -0.09 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.01 46 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 47 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.02 46 0 10 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 -0.04 47 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.01 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.02 47 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.03 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.04 48 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.04 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.05 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.05 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 -0.04 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 -0.04 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 -0.04 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 -0.04 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 -0.04 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.66 -0.04 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.88 -0.06 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.11 -0.05 53 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 0.00 48 0 11 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30DEC26 4.50 P 0.51 0.51 0.51 0.50 -0.01 47 5 5 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.02 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.02 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.02 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.03 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 -0.03 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.04 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 -0.03 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.04 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 -0.05 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 -0.05 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 -0.05 51 0 0 0
TOTAL PUT 144 23,745 +89
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$ 51.80
30DEC25 29.00 C 0.00 0.00 0.00 22.83 +0.14 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.83 +0.14 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.09 +0.40 113 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.04 +0.35 102 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.83 +0.13 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.83 +0.13 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.83 +0.13 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.00 +0.30 75 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.83 +0.12 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.89 +0.18 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.81 +0.10 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.81 +0.19 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.80 +0.18 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.89 +0.17 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.86 +0.14 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.14 +0.42 46 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 6.83 +0.10 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.87 +0.14 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 4.93 +0.18 19 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.06 +0.26 23 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 2.93 +0.03 11 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.16 +0.14 16 0 120 0
30DEC25 52.50 C 0.70 0.70 0.70 0.67 +0.02 16 3 305 +3
30DEC25 55.00 C 0.11 0.11 0.11 0.12 -0.01 17 13 1,896 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 0.00 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 43 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 47 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 10.86 +0.10 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.89 +0.10 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.14 +0.29 27 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.04 +0.16 17 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.99 +0.06 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.05 +0.04 13 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.13 -0.01 14 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.33 -0.01 16 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.61 -0.01 17 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 1.23 +0.02 17 0 42 0
29JAN26 55.00 C 0.00 0.00 0.00 0.49 0.00 18 0 570 0
29JAN26 57.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 117 0
29JAN26 60.00 C 0.10 0.10 0.10 0.04 0.00 18 15 126 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 11.10 +0.26 17 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.12 +0.25 19 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.91 -0.06 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.14 +0.13 16 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.29 +0.13 18 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.24 -0.05 14 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.42 -0.05 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.67 -0.05 16 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.08 +0.04 18 0 0 0
26FEB26 52.50 C 1.52 1.52 1.49 1.63 -0.01 17 134 215 +134
26FEB26 55.00 C 0.76 0.76 0.76 0.80 -0.01 18 15 73 +4
26FEB26 57.50 C 0.00 0.00 0.00 0.35 -0.02 18 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 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 23.09 +0.37 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.10 +0.39 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.11 +0.37 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.12 +0.36 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.13 +0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.14 +0.36 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.86 +0.08 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.00 +0.20 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.17 +0.32 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.89 +0.02 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.21 +0.31 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.08 +0.16 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.24 +0.29 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.27 +0.27 19 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.13 +0.07 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.14 -0.05 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.25 -0.03 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.46 +0.05 17 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.59 +0.02 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.83 +0.04 17 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.13 +0.06 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.48 +0.07 18 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.23 +0.18 19 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.24 +0.05 19 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.69 +0.08 20 0 31 0
30MAR26 60.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.14 +0.21 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.02 +0.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.04 +0.03 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.17 +0.12 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.14 +0.05 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.21 +0.07 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.25 +0.03 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.32 +0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.44 +0.06 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.57 +0.06 10 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.76 -0.16 16 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.92 -0.18 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.20 -0.12 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.41 -0.17 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.72 -0.16 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.07 -0.16 19 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.46 -0.17 19 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.17 -0.16 19 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.17 -0.07 19 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.51 0.00 20 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 0.96 -0.08 20 0 28 0
29JUN26 62.50 C 0.75 0.75 0.75 0.59 -0.07 20 1 6 +1
29JUN26 65.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.48 +0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.62 +0.15 12 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.79 +0.15 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.99 +0.14 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.21 -0.15 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.47 -0.12 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.76 -0.12 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.08 -0.10 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.45 -0.09 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.03 +0.11 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.46 +0.09 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.19 +0.08 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.15 +0.06 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.26 +0.05 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 0.00 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.17 -0.02 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.88 +0.02 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.01 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.05 +0.05 17 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.27 +0.01 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.55 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.84 -0.29 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.43 -0.02 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.75 -0.05 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.14 -0.06 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.52 -0.09 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.98 -0.09 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 -0.12 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.69 -0.13 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.75 -0.14 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.09 -0.13 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.61 -0.08 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.12 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.90 -0.10 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 -0.10 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.08 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 0 0
TOTAL CALL 181 10,961 +157
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 18 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 148 0
30DEC25 49.00 P 0.00 0.00 0.00 0.12 -0.05 17 0 117 0
30DEC25 50.00 P 0.35 0.35 0.35 0.28 -0.08 17 4 276 0
30DEC25 52.50 P 1.39 1.40 1.30 1.30 -0.19 17 6 233 0
30DEC25 55.00 P 3.40 3.40 3.40 3.32 -0.11 20 4 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.70 -0.18 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.22 -0.16 31 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.70 -0.18 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.20 -0.20 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.76 -0.12 55 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.70 -0.18 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.20 -0.19 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 11 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 150 0
29JAN26 48.00 P 0.29 0.29 0.29 0.23 -0.06 18 20 191 +8
29JAN26 49.00 P 0.00 0.00 0.00 0.41 -0.09 18 0 152 0
29JAN26 50.00 P 0.00 0.00 0.00 0.67 -0.11 18 0 96 0
29JAN26 52.50 P 0.00 0.00 0.00 1.79 -0.16 18 0 126 0
29JAN26 55.00 P 0.00 0.00 0.00 3.59 -0.08 20 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.80 -0.10 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.22 -0.16 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.70 -0.18 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.60 +0.20 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.15 +0.27 54 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.70 -0.18 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.20 -0.19 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 -0.05 18 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.27 -0.06 18 0 15 0
26FEB26 48.00 P 0.53 0.53 0.53 0.43 -0.09 18 15 45 0
26FEB26 49.00 P 0.77 0.77 0.76 0.66 -0.11 18 30 85 0
26FEB26 50.00 P 1.08 1.08 1.03 0.96 -0.14 18 102 132 +87
26FEB26 52.50 P 2.23 2.23 2.23 2.11 -0.18 19 15 36 +15
26FEB26 55.00 P 0.00 0.00 0.00 3.81 -0.21 19 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.97 -0.02 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.29 -0.09 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.80 -0.08 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.60 +0.20 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.15 +0.27 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.73 -0.15 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.21 -0.18 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 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 0.00 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 0.73 +0.01 20 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 1.01 +0.01 20 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.36 +0.01 20 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.46 -0.02 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.15 +0.06 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.17 +0.08 22 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.29 -0.11 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.85 -0.03 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.60 +0.20 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.15 +0.27 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.26 -0.14 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.94 +0.06 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.22 -0.17 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 37.00 P 0.12 0.12 0.12 0.03 -0.01 21 1 1 +1
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.05 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 -0.09 20 0 78 0
29JUN26 44.00 P 0.00 0.00 0.00 0.44 -0.09 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.60 -0.11 20 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 -0.14 20 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.16 20 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 -0.18 20 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 -0.20 20 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 2.02 -0.21 20 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.23 -0.14 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.75 -0.12 21 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.61 -0.06 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.72 +0.01 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.07 -0.04 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.60 +0.20 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 16.15 +0.27 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.26 -0.14 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.94 +0.06 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.22 -0.17 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.02 -0.04 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.26 -0.04 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 -0.02 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.84 -0.04 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 -0.06 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.58 -0.03 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.03 -0.01 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.28 +0.02 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.61 -0.11 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.49 +0.09 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.41 +0.13 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.51 -0.16 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.78 -0.10 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.20 -0.01 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.39 -0.11 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.94 +0.06 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.43 +0.04 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.78 -0.13 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.98 -0.17 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.22 -0.17 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.46 -0.21 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.76 -0.22 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.08 -0.19 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.45 -0.23 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.84 -0.25 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.29 -0.19 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 -0.29 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.03 -0.13 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.72 -0.09 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.60 -0.31 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.65 -0.30 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.86 -0.28 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.23 -0.22 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.75 +0.07 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.01 +0.03 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.43 +0.04 30 0 0 0
TOTAL PUT 197 5,040 +111
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$ 83.70
30DEC25 52.50 C 0.00 0.00 0.00 31.46 -0.54 88 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.94 -0.59 78 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 26.47 -1.12 73 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.96 -1.33 65 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.47 -0.68 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.98 -0.58 52 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 16.51 -1.02 46 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 13.86 -1.12 22 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 11.39 -1.17 25 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.98 -0.79 25 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 6.70 -0.76 25 0 311 0
30DEC25 80.00 C 4.82 4.82 4.72 4.67 -0.61 25 60 530 0
30DEC25 82.50 C 0.00 0.00 0.00 2.97 -0.51 24 0 582 0
30DEC25 85.00 C 1.78 1.78 1.78 1.75 -0.40 25 30 933 0
30DEC25 87.50 C 1.05 1.16 1.03 0.97 -0.30 25 135 871 0
30DEC25 90.00 C 0.66 0.66 0.55 0.47 -0.20 25 126 3,368 +6
30DEC25 92.50 C 0.31 0.32 0.31 0.20 -0.12 25 8 4,616 +5
30DEC25 95.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.66 -0.93 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.19 -1.10 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.73 -0.67 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.26 -0.57 40 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 16.83 -0.70 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.19 -0.82 27 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 11.88 -0.77 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.69 -0.42 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.70 -0.62 27 0 450 0
29JAN26 80.00 C 0.00 0.00 0.00 5.93 -0.52 27 0 561 0
29JAN26 82.50 C 4.62 4.62 4.62 4.41 -0.49 27 30 1,004 0
29JAN26 85.00 C 3.42 3.42 3.23 3.20 -0.34 27 29 279 -2
29JAN26 87.50 C 0.00 0.00 0.00 2.29 -0.34 28 0 477 0
29JAN26 90.00 C 0.00 0.00 0.00 1.55 -0.28 27 0 297 0
29JAN26 92.50 C 1.25 1.25 1.24 1.01 -0.21 27 102 403 0
29JAN26 95.00 C 0.00 0.00 0.00 0.64 -0.15 27 0 266 0
29JAN26 97.50 C 0.00 0.00 0.00 0.39 -0.11 27 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 128 0
29JAN26 102.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 26.67 -0.92 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.41 -0.89 42 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 21.97 -0.53 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.54 -1.09 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.15 -1.05 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.59 -1.23 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.40 -0.69 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.35 -0.63 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.48 -0.65 27 0 1,400 0
26FEB26 80.00 C 7.05 7.05 7.05 6.80 -0.55 27 30 307 0
26FEB26 82.50 C 5.38 5.38 5.38 5.35 -0.49 27 30 578 +30
26FEB26 85.00 C 0.00 0.00 0.00 4.16 -0.42 27 0 251 0
26FEB26 87.50 C 3.31 3.31 3.21 3.21 -0.35 28 13 180 +13
26FEB26 90.00 C 0.00 0.00 0.00 2.39 -0.34 28 0 206 0
26FEB26 92.50 C 0.00 0.00 0.00 1.74 -0.27 28 0 12 0
26FEB26 95.00 C 0.00 0.00 0.00 1.24 -0.22 28 0 60 0
26FEB26 97.50 C 0.00 0.00 0.00 0.87 -0.17 28 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.60 -0.12 28 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.40 -0.10 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.01 +0.01 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.29 -0.87 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.16 -0.56 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.74 -0.56 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.34 -1.01 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.99 -0.64 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 17.71 -0.54 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.29 -1.13 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.26 -0.72 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.38 -0.29 30 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 9.65 -0.92 30 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 8.11 -0.52 30 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 6.73 -0.47 30 0 435 0
30MAR26 85.00 C 5.50 5.50 5.50 5.55 -0.42 30 3 1,416 +3
30MAR26 87.50 C 0.00 0.00 0.00 4.55 -0.37 30 0 1,310 0
30MAR26 90.00 C 3.71 3.71 3.69 3.69 -0.35 30 150 2,926 +150
30MAR26 92.50 C 0.00 0.00 0.00 2.93 -0.30 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.31 -0.25 30 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.80 -0.21 30 0 455 0
30MAR26 100.00 C 0.00 0.00 0.00 1.39 -0.17 30 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 1.06 -0.14 30 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.80 -0.12 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.59 -0.11 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.44 -0.08 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 27.58 -0.40 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.23 -0.48 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.87 -1.23 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.72 -0.59 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.60 -0.43 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.85 +0.20 33 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 14.51 -0.59 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.78 -0.58 30 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.22 -1.06 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 9.78 -0.52 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 8.45 -0.49 30 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.31 -0.50 30 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 6.28 -0.46 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.35 -0.60 30 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 4.70 -0.47 31 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.96 -0.43 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 3.36 -0.45 31 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.81 -0.41 31 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 2.36 -0.37 31 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 1.90 -0.39 30 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.59 -0.34 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.31 -0.30 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.09 -0.26 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.89 -0.20 30 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 -0.16 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.60 -0.15 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.50 -0.12 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.39 -0.13 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.33 -0.09 30 0 175 0
29SEP26 57.50 C 0.00 0.00 0.00 27.84 -0.36 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.61 -0.46 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.38 -0.72 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.39 -1.12 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.41 -0.30 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.56 -0.45 31 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 16.07 -0.30 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.54 -0.91 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.08 -0.72 32 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.78 -0.70 32 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 10.21 -0.71 31 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 9.45 -0.38 32 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 8.39 -0.49 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.51 -0.38 32 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 6.63 -0.41 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 5.73 -0.62 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.07 -0.52 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 4.52 -0.41 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 4.08 -0.32 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.56 -0.32 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.15 -0.35 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.73 -0.43 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.41 -0.32 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.11 -0.33 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.83 -0.31 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.61 -0.25 32 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 23.78 -0.60 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.81 -0.70 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.01 -0.61 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.26 -0.73 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.69 -0.73 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.72 -0.27 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.29 -0.31 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.04 -0.47 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.44 -0.70 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.73 -0.33 31 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 9.67 -0.37 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.76 -0.33 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.89 -0.36 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.89 -0.52 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.31 -0.42 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.76 -0.30 31 0 0 0
30DEC26 102.50 C 5.40 5.40 5.40 5.23 -0.23 31 30 30 +30
30DEC26 105.00 C 0.00 0.00 0.00 4.61 -0.43 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.10 -0.48 31 0 3 0
TOTAL CALL 776 54,592 +235
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,733 0
30DEC25 70.00 P 0.08 0.08 0.08 0.01 0.00 26 16 1,231 -16
30DEC25 72.50 P 0.00 0.00 0.00 0.03 0.00 25 0 691 0
30DEC25 75.00 P 0.17 0.17 0.17 0.11 +0.01 25 10 3,079 +10
30DEC25 77.50 P 0.40 0.40 0.40 0.34 +0.06 25 1 568 -1
30DEC25 80.00 P 0.82 0.90 0.82 0.82 +0.12 25 140 4,776 0
30DEC25 82.50 P 1.63 1.66 1.50 1.62 +0.18 25 111 3,389 -1
30DEC25 85.00 P 2.94 2.94 2.90 2.90 +0.28 25 3,031 7,530 0
30DEC25 87.50 P 4.30 4.30 4.30 4.72 +0.52 27 30 949 -30
30DEC25 90.00 P 0.00 0.00 0.00 6.61 +0.47 25 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 8.88 +0.53 25 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 11.30 +0.61 0 0 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 13.80 +0.41 0 0 200 0
30DEC25 100.00 P 0.00 0.00 0.00 16.30 +0.69 0 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 18.80 +0.66 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.30 +0.70 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.80 +0.67 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.30 +0.63 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.80 +0.66 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.30 +0.65 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.80 +0.66 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.30 +0.67 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.80 +0.66 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.30 +0.69 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.80 +0.68 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 250 0
29JAN26 67.50 P 0.18 0.18 0.18 0.07 +0.01 28 25 54 -25
29JAN26 70.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 713 0
29JAN26 72.50 P 0.37 0.37 0.37 0.34 +0.06 27 12 432 +12
29JAN26 75.00 P 0.00 0.00 0.00 0.65 +0.08 27 0 256 0
29JAN26 77.50 P 1.11 1.13 1.11 1.11 +0.09 27 31 340 +8
29JAN26 80.00 P 1.71 1.71 1.71 1.84 +0.16 27 7 730 0
29JAN26 82.50 P 2.86 2.86 2.86 2.82 +0.22 27 30 768 0
29JAN26 85.00 P 0.00 0.00 0.00 4.12 +0.27 27 0 356 0
29JAN26 87.50 P 0.00 0.00 0.00 5.72 +0.40 28 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 7.46 +0.63 27 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 9.46 +0.37 27 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 11.62 +0.70 27 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 13.93 +0.54 27 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 16.33 +0.49 27 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.80 +0.63 0 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 21.30 +0.62 0 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 23.80 +0.11 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.30 +0.63 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.80 +0.66 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.30 +0.65 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 420 0
26FEB26 65.00 P 0.22 0.22 0.22 0.10 +0.01 28 25 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 155 0
26FEB26 72.50 P 0.68 0.68 0.68 0.70 +0.07 28 10 59 +10
26FEB26 75.00 P 0.00 0.00 0.00 1.12 +0.08 27 0 368 0
26FEB26 77.50 P 0.00 0.00 0.00 1.71 +0.11 27 0 897 0
26FEB26 80.00 P 0.00 0.00 0.00 2.51 +0.17 27 0 407 0
26FEB26 82.50 P 3.63 3.66 3.61 3.56 +0.22 27 72 248 +58
26FEB26 85.00 P 0.00 0.00 0.00 4.87 +0.31 27 0 122 0
26FEB26 87.50 P 0.00 0.00 0.00 6.42 +0.32 28 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 8.08 +0.30 27 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 9.97 +0.28 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.02 +0.96 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.20 +0.30 27 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.47 +0.30 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.81 +0.27 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.31 +0.49 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.80 +0.11 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.35 +0.03 30 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.59 +0.06 30 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 0.92 +0.08 30 0 90 0
30MAR26 72.50 P 0.00 0.00 0.00 1.37 +0.09 30 0 77 0
30MAR26 75.00 P 0.00 0.00 0.00 1.94 +0.10 30 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.67 +0.12 30 0 788 0
30MAR26 80.00 P 3.53 3.66 3.53 3.56 +0.11 29 32 3,790 +30
30MAR26 82.50 P 4.78 4.78 4.78 4.75 +0.24 30 30 476 +30
30MAR26 85.00 P 5.80 6.09 5.80 6.00 +0.27 30 3,096 4,567 +2,932
30MAR26 87.50 P 0.00 0.00 0.00 7.51 +0.34 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.12 +0.67 30 0 1,069 0
30MAR26 92.50 P 0.00 0.00 0.00 10.89 +0.30 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 12.81 +0.27 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 14.85 +0.91 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 16.97 +0.31 30 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 19.23 +0.26 30 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.46 +0.64 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.82 +0.13 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.32 +0.65 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.80 +0.66 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.30 +0.65 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.80 +0.24 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.30 +0.67 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.80 +0.66 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.30 +0.68 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.80 +0.68 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 -0.01 30 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.17 -0.01 31 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.63 +0.06 30 0 126 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 +0.07 30 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.79 +0.06 30 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 3.57 +0.07 30 0 1,608 0
29JUN26 77.50 P 4.43 4.43 4.43 4.52 +0.10 30 3 125 0
29JUN26 80.00 P 0.00 0.00 0.00 5.60 +0.13 30 0 103 0
29JUN26 82.50 P 0.00 0.00 0.00 6.88 +0.15 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.26 +0.02 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 9.73 +0.31 30 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 11.30 +0.22 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.01 +0.23 30 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 14.91 +0.35 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.89 +0.41 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.90 +0.45 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.96 +0.46 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.09 +0.43 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.26 +0.10 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.45 +0.68 32 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.71 +0.53 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.98 +0.49 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.27 +0.43 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.59 +0.47 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.94 -0.16 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.30 +0.39 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.80 +0.49 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.85 -0.03 32 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.19 -0.07 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.61 -0.07 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.16 -0.03 32 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 2.81 +0.06 32 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 3.53 +0.06 32 0 114 0
29SEP26 72.50 P 0.00 0.00 0.00 4.33 +0.08 32 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 5.26 +0.11 32 0 640 0
29SEP26 77.50 P 0.00 0.00 0.00 6.31 +0.14 32 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 7.50 +0.19 32 0 816 0
29SEP26 82.50 P 8.86 8.86 8.86 8.84 +0.15 33 30 1,064 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 +0.18 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 11.64 +0.19 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 13.24 +0.29 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.94 +0.34 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.73 +0.16 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.60 +0.36 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.53 +1.03 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 22.52 +0.42 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.55 +0.40 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.63 +0.43 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.74 +0.88 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.91 +0.51 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.09 +0.41 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.30 +0.42 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.53 +1.11 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.04 -0.02 31 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 2.69 0.00 31 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.35 -0.01 31 0 0 0
30DEC26 70.00 P 4.28 4.28 4.28 4.16 +0.02 31 50 50 +50
30DEC26 72.50 P 0.00 0.00 0.00 5.01 +0.02 31 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 6.03 +0.05 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.09 +0.06 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.32 +0.09 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.58 +0.10 31 0 0 0
30DEC26 85.00 P 11.10 11.10 11.10 11.02 +0.34 32 1 61 +1
30DEC26 87.50 P 0.00 0.00 0.00 12.48 +0.15 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.09 +0.22 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.75 +0.22 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.50 +0.29 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.34 +0.30 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.21 +0.68 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.21 +0.39 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.23 +0.39 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.30 +0.84 33 0 0 0
TOTAL PUT 6,793 67,234 +3,068
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$ 7.10
30DEC25 4.30 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 +0.02 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.11 +0.03 39 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.86 +0.03 31 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.61 +0.03 23 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.36 +0.02 14 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.15 +0.02 15 0 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 0.00 14 0 1,042 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.11 0.00 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 +0.03 26 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 +0.03 19 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 +0.02 16 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 210 0
29JAN26 7.25 C 0.09 0.09 0.09 0.08 0.00 16 1 722 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 0.00 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 2.30 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.86 +0.02 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.61 +0.02 17 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 +0.02 17 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 +0.01 17 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 0.00 17 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 24 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 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.11 0.00 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 +0.02 17 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 +0.03 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.01 17 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 +0.02 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 +0.01 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.02 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 +0.03 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 2.40 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.02 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.05 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.06 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.05 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.02 19 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.01 20 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 0.05 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 - 20 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 +0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 1 5,451 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 -0.01 15 0 556 0
30DEC25 7.00 P 0.00 0.00 0.00 0.13 -0.03 13 0 1,106 0
30DEC25 7.25 P 0.00 0.00 0.00 0.33 -0.02 15 0 817 0
30DEC25 7.50 P 0.00 0.00 0.00 0.56 -0.03 0 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.81 -0.02 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.06 -0.02 36 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.56 -0.02 46 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.81 -0.02 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.20 -0.03 16 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.36 -0.03 15 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.58 -0.02 17 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.56 -0.02 20 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.81 -0.02 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.06 -0.02 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.31 -0.02 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.56 -0.02 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 18 30 30 +30
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 -0.01 17 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.24 -0.02 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.39 -0.03 16 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 -0.03 16 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 -0.02 16 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 -0.02 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.81 -0.02 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 -0.02 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.31 -0.02 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.56 -0.02 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 0.00 17 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 130 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 -0.01 17 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.84 -0.01 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 -0.05 18 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.04 15 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 -0.03 18 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 -0.02 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.03 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 -0.02 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 -0.02 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 0.00 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.01 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.02 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 0.00 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.03 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.03 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.03 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 -0.03 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 -0.02 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 21 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 0.26 -0.01 20 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.01 20 0 30 0
29SEP26 7.00 P 0.52 0.52 0.52 0.48 -0.01 20 20 26 +20
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.01 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 - 18 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 0.06 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 -0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.01 27 0 0 0
TOTAL PUT 50 9,559 +50
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$ 13.32
30DEC25 7.50 C 0.00 0.00 0.00 5.84 +0.04 82 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.59 +0.04 76 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.34 +0.04 70 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.09 +0.04 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.84 +0.06 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.59 +0.06 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.34 +0.04 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.85 +0.04 25 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.35 +0.07 18 0 30 0
30DEC25 12.50 C 0.75 0.75 0.75 0.84 +0.04 0 4 202 +4
30DEC25 13.00 C 0.00 0.00 0.00 0.43 +0.03 15 0 582 0
30DEC25 13.50 C 0.00 0.00 0.00 0.16 +0.01 15 0 592 0
30DEC25 14.00 C 0.05 0.05 0.05 0.05 +0.01 17 22 165 +22
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 37 30 30 +30
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 4.59 +0.02 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.34 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.84 +0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.88 +0.07 17 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.41 +0.05 19 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.94 +0.02 16 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.59 +0.03 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.32 0.00 17 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 365 0
29JAN26 14.50 C 0.07 0.08 0.07 0.07 0.00 18 19 119 +19
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 19 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.50 C 0.00 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 4.11 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.41 +0.03 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.93 +0.07 19 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.47 +0.06 19 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.04 +0.02 18 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.70 +0.03 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.44 +0.02 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 +0.01 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 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.42 +0.04 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.94 +0.08 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 +0.08 20 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 +0.01 18 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.75 +0.02 19 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.49 +0.01 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 +0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 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 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.11 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 +0.06 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.99 +0.04 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.58 +0.05 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.23 +0.02 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 +0.01 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 -0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 +0.04 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 +0.06 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.15 +0.09 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.80 +0.07 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.06 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 +0.01 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 +0.01 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.62 +0.01 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 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 0.00 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 4.13 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 +0.01 14 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 +0.01 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.58 +0.03 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 0.00 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 -0.08 19 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.09 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 -0.10 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.11 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.11 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.10 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.11 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.07 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.07 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.06 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.07 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.06 19 0 0 0
TOTAL CALL 75 4,348 +75
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 17 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 619 0
30DEC25 13.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 410 0
30DEC25 14.00 P 0.00 0.00 0.00 0.72 -0.04 18 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.18 -0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.72 -0.02 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.22 -0.03 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.72 -0.03 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.22 -0.02 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.72 -0.04 69 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.22 -0.02 74 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 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 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.81 -0.03 19 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.21 -0.07 18 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.72 -0.08 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.22 -0.03 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.72 -0.03 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.22 -0.02 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.72 -0.04 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.22 -0.12 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 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 20 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 0.18 0.18 0.18 0.16 -0.01 19 10 30 +10
26FEB26 13.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.56 -0.02 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.89 -0.02 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.25 -0.07 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.70 -0.08 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.72 -0.08 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.22 -0.03 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.72 -0.03 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.22 -0.03 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.72 -0.04 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.22 -0.12 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 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 0.18 -0.01 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 -0.02 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.18 -0.03 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.53 -0.08 19 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.96 -0.10 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.42 -0.11 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 -0.04 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.48 -0.04 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.98 -0.04 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.47 -0.03 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.96 -0.07 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.45 -0.08 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 -0.08 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 -0.09 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.05 -0.11 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.48 -0.12 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.03 -0.03 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.51 -0.04 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.99 -0.05 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 -0.06 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.96 -0.07 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.45 -0.08 32 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 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 -0.05 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 -0.06 22 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 -0.07 22 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.09 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 -0.10 22 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 -0.04 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 -0.03 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 -0.04 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.05 -0.04 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 -0.04 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 -0.04 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 -0.04 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.07 20 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.09 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.10 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.11 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 -0.11 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.15 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.50 -0.15 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.16 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.16 20 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 -0.09 22 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.13 -0.07 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 -0.07 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 -0.07 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 -0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 -0.05 28 0 0 0
TOTAL PUT 10 7,842 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 115.80
05DEC25 85.00 C 0.00 0.00 0.00 30.81 +1.20 190 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 28.31 +1.19 172 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 25.81 +1.19 155 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 23.31 +1.19 138 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 20.81 +1.19 121 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 18.31 +1.19 105 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 15.81 +1.19 90 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 13.31 +1.19 74 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 10.81 +0.90 60 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 8.31 +1.07 45 0 2 0
05DEC25 110.00 C 0.00 0.00 0.00 5.83 +1.03 47 0 0 0
05DEC25 112.50 C 2.78 2.78 2.78 3.52 +0.81 50 25 29 -13
05DEC25 115.00 C 0.62 1.62 0.56 1.55 +0.30 45 492 456 +155
05DEC25 117.50 C 0.15 0.57 0.15 0.52 +0.06 48 320 523 +168
05DEC25 120.00 C 0.05 0.05 0.05 0.11 -0.02 48 20 2,137 -20
05DEC25 122.50 C 0.05 0.05 0.05 0.02 -0.01 50 44 609 -44
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 706 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,334 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 370 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 240 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 900 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 23.36 +1.19 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 20.87 +1.19 46 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 18.37 +1.06 38 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.89 +0.74 42 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.43 +0.87 41 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 11.03 +1.04 41 0 2 0
12DEC25 107.50 C 0.00 0.00 0.00 8.75 +1.03 41 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 6.65 +0.88 41 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 4.83 +0.82 41 0 20 0
12DEC25 115.00 C 2.08 3.16 1.81 3.33 +0.64 42 88 163 +78
12DEC25 117.50 C 1.12 2.28 1.12 2.20 +0.46 42 1,155 1,073 +855
12DEC25 120.00 C 0.83 1.46 0.83 1.34 +0.31 42 106 1,311 +10
12DEC25 122.50 C 0.54 0.99 0.54 0.76 +0.19 42 82 153 +33
12DEC25 125.00 C 0.51 0.51 0.51 0.41 +0.12 42 100 735 +100
12DEC25 127.50 C 0.19 0.38 0.19 0.20 +0.06 41 760 763 +670
12DEC25 130.00 C 0.17 0.17 0.17 0.10 +0.03 42 30 56 +30
12DEC25 132.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 14 0
12DEC25 135.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 42.00 C 72.65 72.67 72.62 73.89 +1.19 0 175 1,762 +175
30DEC25 43.00 C 0.00 0.00 0.00 72.90 +1.20 113 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 71.90 +1.20 101 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 71.01 +1.30 154 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 69.90 +1.19 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 68.91 +1.20 106 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 67.91 +1.20 97 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 66.91 +1.20 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 65.91 +1.19 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 63.42 +1.21 87 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 60.92 +1.19 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 58.43 +1.20 70 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 55.80 +0.54 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 53.44 +1.19 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 50.83 +1.06 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.45 +1.19 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 45.80 +1.04 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 43.64 +1.37 87 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 41.09 +0.81 77 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 38.39 +1.04 0 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 35.98 +1.19 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 33.67 +1.37 66 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 30.90 +1.10 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 28.43 +0.75 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 25.98 +0.74 0 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 23.54 +1.15 36 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 21.14 +1.30 39 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 18.75 +1.28 39 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 16.44 +1.13 39 0 10,261 0
30DEC25 102.50 C 0.00 0.00 0.00 14.21 +0.97 39 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 12.11 +1.03 39 0 9,403 0
30DEC25 107.50 C 0.00 0.00 0.00 10.16 +1.04 39 0 1,977 0
30DEC25 110.00 C 6.79 6.79 6.79 8.32 +0.95 39 3 3,411 0
30DEC25 112.50 C 5.09 5.09 5.09 6.77 +0.95 39 12 2,638 -6
30DEC25 115.00 C 3.87 5.08 3.87 5.40 +0.73 39 227 17,856 -77
30DEC25 117.50 C 2.91 4.20 2.91 4.24 +0.61 39 487 2,336 -63
30DEC25 120.00 C 2.28 3.48 2.28 3.35 +0.53 40 168 3,914 +74
30DEC25 122.50 C 2.40 2.74 1.75 2.53 +0.44 40 440 3,554 +172
30DEC25 125.00 C 1.44 2.10 1.38 1.87 +0.35 40 216 3,580 +15
30DEC25 127.50 C 1.14 1.62 1.14 1.36 +0.28 40 413 1,609 -105
30DEC25 130.00 C 0.91 1.35 0.91 0.97 +0.21 40 195 6,028 -35
30DEC25 132.50 C 0.00 0.00 0.00 0.68 +0.16 39 0 2,270 0
30DEC25 135.00 C 0.00 0.00 0.00 0.47 +0.12 39 0 5,793 0
30DEC25 137.50 C 0.00 0.00 0.00 0.32 +0.09 39 0 1,545 0
30DEC25 140.00 C 0.35 0.62 0.35 0.21 +0.06 39 873 2,873 +73
30DEC25 142.50 C 0.44 0.44 0.44 0.14 +0.04 39 8 4,972 -6
30DEC25 145.00 C 0.00 0.00 0.00 0.09 +0.02 39 1 1,058 -1
30DEC25 147.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 395 0
30DEC25 150.00 C 0.20 0.20 0.20 0.04 +0.01 40 162 1,702 0
30DEC25 152.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 754 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 0.00 0.00 0.00 0.01 0.00 42 0 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 45 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 0.00 0.00 0.00 0.01 0.00 49 0 1,947 0
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 0.00 0.00 0.00 0.01 0.00 55 0 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 58 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 73 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 0.00 0.00 0.00 0.01 0.00 78 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 31.66 +0.80 50 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 29.24 +1.22 47 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.57 +1.33 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 24.30 +1.85 40 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 22.05 +1.41 40 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 19.89 +0.54 40 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.82 +0.98 40 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 15.87 +1.48 40 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 14.02 +0.59 40 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 12.31 +0.94 40 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 10.66 +0.81 40 0 1,489 0
29JAN26 112.50 C 0.00 0.00 0.00 9.21 +0.77 40 0 321 0
29JAN26 115.00 C 7.15 8.15 7.05 7.93 +0.77 40 549 5,592 +3
29JAN26 117.50 C 5.91 5.91 5.91 6.84 +0.63 40 1 1,021 0
29JAN26 120.00 C 4.67 5.75 4.67 5.90 +0.61 41 74 1,412 +7
29JAN26 122.50 C 4.12 4.94 4.12 4.99 +0.58 41 49 799 +15
29JAN26 125.00 C 3.39 4.37 3.39 4.17 +0.52 41 87 4,208 +69
29JAN26 127.50 C 3.04 3.87 3.04 3.46 +0.46 41 270 1,104 +110
29JAN26 130.00 C 2.64 3.31 2.64 2.86 +0.41 41 133 1,902 +8
29JAN26 132.50 C 2.20 2.77 2.20 2.34 +0.35 40 301 745 +70
29JAN26 135.00 C 2.20 2.55 2.20 1.91 +0.30 40 41 1,245 +20
29JAN26 137.50 C 1.94 1.99 1.94 1.55 +0.26 40 44 678 -36
29JAN26 140.00 C 1.46 1.78 1.46 1.24 +0.21 40 19 2,660 0
29JAN26 142.50 C 0.00 0.00 0.00 1.00 +0.19 40 0 319 0
29JAN26 145.00 C 0.00 0.00 0.00 0.79 +0.15 40 0 275 0
29JAN26 147.50 C 1.04 1.29 1.04 0.63 +0.13 40 81 467 +65
29JAN26 150.00 C 0.95 1.22 0.95 0.50 +0.11 40 196 719 0
29JAN26 152.50 C 0.84 0.84 0.84 0.39 +0.09 40 10 698 0
29JAN26 155.00 C 0.00 0.00 0.00 0.30 +0.06 40 0 675 0
29JAN26 157.50 C 0.00 0.00 0.00 0.24 +0.06 40 0 421 0
29JAN26 160.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 677 0
29JAN26 162.50 C 0.62 0.64 0.62 0.14 +0.03 40 185 2,913 +185
26FEB26 85.00 C 0.00 0.00 0.00 31.95 +0.97 42 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.61 +0.26 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.33 +1.50 41 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 25.25 +1.28 41 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 22.98 +0.52 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 21.17 +0.60 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 19.26 +1.53 41 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 17.46 +0.50 41 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 15.76 +0.98 41 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 14.16 +0.45 41 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 12.61 +0.81 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 11.31 +0.72 41 0 400 0
26FEB26 115.00 C 8.68 8.68 8.68 10.10 +0.78 42 15 1,508 0
26FEB26 117.50 C 7.56 7.56 7.56 8.90 +0.62 41 15 137 -15
26FEB26 120.00 C 0.00 0.00 0.00 7.95 +0.57 42 0 3,248 0
26FEB26 122.50 C 0.00 0.00 0.00 7.08 +0.58 42 0 134 0
26FEB26 125.00 C 0.00 0.00 0.00 6.19 +0.53 42 0 222 0
26FEB26 127.50 C 0.00 0.00 0.00 5.40 +0.48 42 0 65 0
26FEB26 130.00 C 4.76 4.85 4.76 4.69 +0.44 42 80 306 +80
26FEB26 132.50 C 4.34 4.51 4.34 4.06 +0.39 42 35 473 +20
26FEB26 135.00 C 3.52 3.78 3.52 3.51 +0.36 42 128 213 +91
26FEB26 137.50 C 3.41 3.63 3.41 3.02 +0.32 42 100 113 +98
26FEB26 140.00 C 3.09 3.09 3.09 2.59 +0.28 42 120 281 +120
26FEB26 142.50 C 2.81 2.97 2.80 2.21 +0.25 42 228 360 +218
26FEB26 145.00 C 0.00 0.00 0.00 1.89 +0.22 42 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.61 +0.20 42 0 340 0
26FEB26 150.00 C 0.00 0.00 0.00 1.36 +0.17 42 0 703 0
30MAR26 42.00 C 0.00 0.00 0.00 74.22 +1.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 73.23 +1.20 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 72.24 +1.20 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 71.25 +1.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 70.26 +1.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 69.27 +1.19 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 68.28 +1.19 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.29 +1.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 66.30 +1.19 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 63.83 +1.20 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 61.40 +1.24 53 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 58.96 +1.27 54 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 56.42 +1.16 43 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 53.95 +1.19 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.70 +1.39 53 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 49.30 +1.15 52 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 46.89 +0.81 51 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 44.48 +1.44 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.01 +1.73 46 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 39.63 +1.44 45 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 37.36 +0.76 45 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 34.95 +1.97 43 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 32.67 +0.18 42 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 30.45 +1.10 42 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 28.30 +1.18 41 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 26.21 +1.45 41 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 24.20 +1.17 41 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 22.35 +0.47 41 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 20.74 +0.34 42 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 19.04 +1.44 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 17.44 +0.57 42 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 15.92 +1.27 42 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 14.51 +0.83 42 0 742 0
30MAR26 112.50 C 0.00 0.00 0.00 13.15 +0.75 42 0 1,052 0
30MAR26 115.00 C 11.00 11.00 11.00 11.96 +0.71 42 150 5,079 0
30MAR26 117.50 C 9.77 9.77 9.77 10.85 +0.65 42 15 11,500 0
30MAR26 120.00 C 9.60 9.60 9.55 9.88 +0.62 43 251 3,580 +236
30MAR26 122.50 C 0.00 0.00 0.00 9.00 +0.59 43 0 2,023 0
30MAR26 125.00 C 0.00 0.00 0.00 8.11 +0.54 43 0 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 7.27 +0.51 43 0 1,454 0
30MAR26 130.00 C 0.00 0.00 0.00 6.50 +0.47 43 0 3,883 0
30MAR26 132.50 C 5.46 5.86 5.46 5.80 +0.43 43 141 1,323 +3
30MAR26 135.00 C 0.00 0.00 0.00 5.17 +0.40 43 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.59 +0.36 43 0 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 4.08 +0.33 43 0 2,230 0
30MAR26 142.50 C 0.00 0.00 0.00 3.61 +0.30 42 0 447 0
30MAR26 145.00 C 0.00 0.00 0.00 3.20 +0.28 42 0 3,575 0
30MAR26 147.50 C 0.00 0.00 0.00 2.82 +0.24 42 0 301 0
30MAR26 150.00 C 0.00 0.00 0.00 2.49 +0.22 42 750 3,088 +750
30MAR26 152.50 C 2.82 2.82 2.82 2.19 +0.20 42 2 147 0
30MAR26 155.00 C 0.00 0.00 0.00 1.87 +0.17 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.64 +0.11 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.44 +0.10 42 0 27,363 0
30MAR26 162.50 C 0.00 0.00 0.00 1.26 +0.09 42 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.11 +0.09 42 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 0.97 +0.08 42 0 83 0
30MAR26 170.00 C 0.00 0.00 0.00 0.85 +0.10 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.74 +0.06 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.64 +0.05 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.56 +0.05 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.49 +0.05 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.42 +0.03 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 177 0
30MAR26 187.50 C 0.00 0.00 0.00 0.32 +0.04 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.24 +0.03 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 903 0
30MAR26 205.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 74.55 +1.19 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.57 +1.19 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 72.59 +1.19 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.61 +1.19 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.63 +1.19 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.65 +1.19 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.67 +1.19 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.69 +1.19 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.72 +1.19 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.41 +1.32 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.85 +1.18 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.44 +1.18 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.03 +1.17 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 54.87 +1.48 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 52.43 +1.57 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 50.07 +1.03 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 47.73 +1.65 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 45.42 +1.53 42 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 43.17 +0.75 42 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.98 +0.77 42 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 38.75 +0.90 41 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 36.65 +1.54 41 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 34.58 +1.07 41 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 32.54 +1.00 40 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 30.63 +0.71 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 28.73 -0.01 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 26.93 -0.35 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.22 +1.02 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 23.59 +0.60 40 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 22.05 +0.14 40 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 20.95 +0.87 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 19.57 +0.84 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 18.27 +0.80 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 16.98 +0.68 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 15.89 +0.68 42 0 6,300 0
29JUN26 117.50 C 0.00 0.00 0.00 14.85 +0.64 42 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 13.84 +0.59 42 0 430 0
29JUN26 122.50 C 0.00 0.00 0.00 13.04 +0.66 43 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 12.14 +0.56 43 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 11.38 +0.54 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 10.57 +0.44 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 9.78 +0.41 43 0 960 0
29JUN26 135.00 C 0.00 0.00 0.00 9.05 +0.39 43 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 8.36 +0.35 43 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 7.73 +0.34 43 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 7.13 +0.31 43 0 319 0
29JUN26 145.00 C 0.00 0.00 0.00 6.58 +0.29 43 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 6.07 +0.27 43 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 5.59 +0.25 43 0 355 0
29JUN26 152.50 C 0.00 0.00 0.00 5.00 +0.08 42 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.75 +0.22 43 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 4.24 +0.07 42 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 3.90 +0.07 42 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.59 +0.07 42 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.30 +0.06 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.03 +0.05 42 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 2.87 +0.14 42 0 1,757 0
29JUN26 172.50 C 0.00 0.00 0.00 2.56 +0.05 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.35 +0.11 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.16 +0.11 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.98 +0.10 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.81 +0.08 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.66 +0.08 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.53 +0.08 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.40 +0.07 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.28 +0.06 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.08 +0.05 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.99 +0.05 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.83 +0.04 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.49 +0.02 42 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 53.27 +1.12 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.06 +1.10 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.89 +1.08 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.76 +1.06 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.68 +1.04 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.65 +1.01 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.68 +0.99 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.58 +0.98 41 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 36.61 +1.07 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 35.09 +0.90 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.97 +1.03 40 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 31.67 +0.85 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.58 +0.43 40 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 28.00 +0.84 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.49 +0.92 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 25.56 +0.73 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.72 -0.20 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 22.43 +0.48 41 0 1 0
29SEP26 110.00 C 19.99 19.99 19.99 21.53 +0.76 42 15 161 +15
29SEP26 112.50 C 19.22 19.86 19.22 20.05 +0.66 41 45 132 +45
29SEP26 115.00 C 18.19 18.19 18.19 19.00 +0.64 41 15 994 +15
29SEP26 117.50 C 0.00 0.00 0.00 18.01 +0.62 41 0 571 0
29SEP26 120.00 C 0.00 0.00 0.00 17.08 +0.60 42 0 443 0
29SEP26 122.50 C 0.00 0.00 0.00 16.21 +0.59 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 15.39 +0.60 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 14.63 +0.60 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.90 +0.58 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 13.09 +0.41 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 12.32 +0.39 43 0 164 0
29SEP26 137.50 C 0.00 0.00 0.00 11.59 +0.37 43 0 255 0
29SEP26 140.00 C 0.00 0.00 0.00 10.90 +0.35 43 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 10.24 +0.33 43 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 9.62 +0.31 43 0 64 0
29SEP26 147.50 C 0.00 0.00 0.00 9.04 +0.29 43 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 8.49 +0.27 43 0 84 0
29SEP26 152.50 C 0.00 0.00 0.00 7.98 +0.26 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.49 +0.45 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.03 +0.23 42 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.41 +0.02 42 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.01 +0.19 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.64 +0.02 42 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.29 +0.17 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.97 +0.02 42 0 25 0
29SEP26 172.50 C 0.00 0.00 0.00 4.66 +0.02 42 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.37 +0.01 42 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.10 +0.13 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.84 +0.01 42 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.60 +0.11 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.38 +0.01 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.17 +0.10 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.97 +0.09 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.79 +0.09 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.61 +0.08 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.45 +0.08 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.30 +0.08 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.02 +0.06 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.77 +0.05 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.56 +0.05 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.37 +0.04 42 0 110 0
30DEC26 90.00 C 0.00 0.00 0.00 35.60 +0.94 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.02 +0.92 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.49 +0.89 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.02 +0.87 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.60 +0.84 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.24 +0.82 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.93 +0.80 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.67 +0.77 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.46 +1.01 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.89 +0.71 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.87 +0.69 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.89 +0.68 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.97 +0.65 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.11 +0.65 42 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 18.28 +0.63 42 0 150 0
30DEC26 127.50 C 0.00 0.00 0.00 17.85 +0.96 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.85 +0.70 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.14 +0.67 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.35 +0.55 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 14.59 +0.53 43 0 24 0
TOTAL CALL 10,747 361,746 +4,430
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 126 0 39 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 217 0
05DEC25 105.00 P 0.05 0.05 0.05 0.01 0.00 76 44 267 0
05DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 229 0
05DEC25 110.00 P 0.20 0.20 0.20 0.02 -0.15 47 1 381 -1
05DEC25 112.50 P 0.63 0.90 0.25 0.18 -0.45 48 722 667 +335
05DEC25 115.00 P 2.22 2.22 0.87 0.81 -0.85 48 721 896 +679
05DEC25 117.50 P 2.50 2.50 2.50 2.24 -1.12 49 2 22 +2
05DEC25 120.00 P 0.00 0.00 0.00 4.35 -1.24 53 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 6.71 -1.31 49 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 9.20 -1.20 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 11.70 -1.20 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 14.20 -1.20 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 16.70 -1.20 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 19.20 -1.20 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.70 -1.33 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 24.21 -1.19 141 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 17 0
12DEC25 102.50 P 0.14 0.14 0.14 0.06 -0.04 41 40 120 +40
12DEC25 105.00 P 0.40 0.40 0.40 0.16 -0.09 41 8 233 +8
12DEC25 107.50 P 0.72 0.72 0.46 0.38 -0.17 42 64 177 +54
12DEC25 110.00 P 1.33 1.41 1.11 0.78 -0.31 41 66 192 +6
12DEC25 112.50 P 2.00 2.00 2.00 1.41 -0.46 41 4 136 +4
12DEC25 115.00 P 3.58 3.58 2.68 2.42 -0.61 41 15 92 +5
12DEC25 117.50 P 0.00 0.00 0.00 3.80 -0.79 42 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 5.59 -0.84 44 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 7.37 -1.17 41 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 9.53 -1.09 41 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 11.84 -1.33 41 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 14.25 -1.49 42 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 16.71 -1.19 42 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 19.20 -1.81 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 21.70 -1.33 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 0.00 41 0 7,874 0
30DEC25 90.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 11,486 0
30DEC25 92.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 4,543 0
30DEC25 97.50 P 0.00 0.00 0.00 0.24 -0.04 40 0 4,943 0
30DEC25 100.00 P 0.64 0.64 0.55 0.42 -0.08 39 73 15,392 +20
30DEC25 102.50 P 0.98 0.98 0.75 0.71 -0.11 40 97 2,405 -28
30DEC25 105.00 P 1.47 1.47 1.16 1.08 -0.19 39 45 7,086 +8
30DEC25 107.50 P 2.10 2.19 1.52 1.58 -0.28 39 784 3,614 +611
30DEC25 110.00 P 3.11 3.11 2.28 2.28 -0.38 38 209 3,841 +25
30DEC25 112.50 P 3.85 4.14 3.21 3.18 -0.50 38 1,075 5,273 +281
30DEC25 115.00 P 5.15 5.70 4.40 4.40 -0.50 39 1,454 12,500 -948
30DEC25 117.50 P 5.97 5.97 5.72 5.72 -0.67 39 101 5,084 -25
30DEC25 120.00 P 8.70 8.70 8.70 7.26 -0.87 40 10 1,705 +10
30DEC25 122.50 P 0.00 0.00 0.00 8.92 -1.06 39 0 821 0
30DEC25 125.00 P 0.00 0.00 0.00 10.79 -1.14 39 0 538 0
30DEC25 127.50 P 0.00 0.00 0.00 12.80 -1.34 39 0 848 0
30DEC25 130.00 P 0.00 0.00 0.00 14.93 -1.47 39 0 675 0
30DEC25 132.50 P 19.54 19.54 19.54 17.16 -1.05 39 10 527 +10
30DEC25 135.00 P 0.00 0.00 0.00 19.47 -1.70 39 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 22.25 -1.41 48 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 24.71 -1.48 52 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 27.11 -1.13 53 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 29.52 -0.88 54 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 31.96 -1.06 56 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 34.41 -0.99 57 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 36.90 -1.07 59 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 39.34 -1.06 60 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 41.84 -2.29 63 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 44.20 -1.20 0 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 46.70 -1.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 49.20 -1.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.70 -1.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.39 -1.03 77 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 56.70 -1.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.20 -1.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.70 -1.20 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.20 -1.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 66.70 -1.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 69.20 -1.20 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 71.70 -1.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.20 -1.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.70 -1.20 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.20 -1.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 81.89 -1.40 102 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.20 -1.20 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.20 -1.20 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.20 -1.20 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.20 -1.20 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 104.20 -1.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 23 0
29JAN26 87.50 P 0.00 0.00 0.00 0.23 -0.02 40 0 259 0
29JAN26 90.00 P 0.56 0.56 0.56 0.36 -0.04 40 1 1,435 +1
29JAN26 92.50 P 0.00 0.00 0.00 0.55 -0.05 40 0 1,298 0
29JAN26 95.00 P 0.94 0.94 0.92 0.81 -0.06 40 27 2,671 +27
29JAN26 97.50 P 1.21 1.21 1.21 1.15 -0.09 40 65 1,013 +65
29JAN26 100.00 P 1.90 1.96 1.66 1.51 -0.21 40 76 2,016 +76
29JAN26 102.50 P 2.24 2.25 2.01 2.01 -0.29 39 204 1,611 +184
29JAN26 105.00 P 3.10 3.10 2.54 2.64 -0.36 39 899 6,175 +752
29JAN26 107.50 P 3.71 3.71 3.27 3.41 -0.38 39 1,190 3,545 +1,070
29JAN26 110.00 P 0.00 0.00 0.00 4.30 -0.49 39 0 12,460 0
29JAN26 112.50 P 0.00 0.00 0.00 5.38 -0.54 40 0 2,474 0
29JAN26 115.00 P 0.00 0.00 0.00 6.57 -0.57 39 0 6,310 0
29JAN26 117.50 P 0.00 0.00 0.00 7.96 -0.69 40 0 6,368 0
29JAN26 120.00 P 9.80 9.80 9.80 9.55 -0.75 41 110 497 -55
29JAN26 122.50 P 0.00 0.00 0.00 11.21 -0.79 41 0 574 0
29JAN26 125.00 P 0.00 0.00 0.00 12.75 -1.08 40 0 847 0
29JAN26 127.50 P 0.00 0.00 0.00 14.54 -1.23 40 0 76 0
29JAN26 130.00 P 0.00 0.00 0.00 16.48 -1.31 40 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 18.48 -1.45 40 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 20.57 -1.42 40 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 23.42 -0.89 46 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 25.70 -1.05 47 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 27.94 -1.18 47 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 30.23 -1.34 48 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 32.62 -1.41 49 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 34.96 -0.56 50 0 118 0
29JAN26 152.50 P 0.00 0.00 0.00 37.33 -1.56 51 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 39.70 -0.70 51 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 42.01 -2.12 50 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 44.35 -1.62 48 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 46.80 -1.10 48 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.50 -0.05 42 0 426 0
26FEB26 87.50 P 0.00 0.00 0.00 0.68 -0.10 41 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 0.98 -0.07 42 0 715 0
26FEB26 92.50 P 1.47 1.47 1.29 1.32 -0.11 42 120 611 +120
26FEB26 95.00 P 1.92 1.92 1.79 1.67 -0.21 41 30 597 +30
26FEB26 97.50 P 2.10 2.10 2.10 2.11 -0.28 41 20 624 +20
26FEB26 100.00 P 2.78 2.78 2.54 2.68 -0.30 41 141 3,770 +141
26FEB26 102.50 P 0.00 0.00 0.00 3.32 -0.28 41 0 1,935 0
26FEB26 105.00 P 4.48 4.51 4.48 4.11 -0.39 41 120 2,098 +120
26FEB26 107.50 P 5.41 5.45 5.41 4.96 -0.44 41 100 1,306 +100
26FEB26 110.00 P 0.00 0.00 0.00 5.95 -0.50 40 0 3,553 0
26FEB26 112.50 P 0.00 0.00 0.00 7.06 -0.57 40 0 3,698 0
26FEB26 115.00 P 0.00 0.00 0.00 8.34 -0.61 41 0 1,544 0
26FEB26 117.50 P 0.00 0.00 0.00 9.80 -0.62 41 0 400 0
26FEB26 120.00 P 0.00 0.00 0.00 11.33 -0.69 42 0 3,165 0
26FEB26 122.50 P 0.00 0.00 0.00 12.96 -0.39 42 0 274 0
26FEB26 125.00 P 0.00 0.00 0.00 14.41 -0.32 41 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 16.17 -1.11 41 0 1 0
26FEB26 130.00 P 20.40 20.40 20.40 17.96 -0.41 41 10 11 +10
26FEB26 132.50 P 0.00 0.00 0.00 20.47 -0.19 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.49 +0.13 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.59 -0.93 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.75 -0.95 46 0 1 0
26FEB26 142.50 P 0.00 0.00 0.00 28.97 -0.82 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.25 -0.64 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 33.53 -1.07 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 35.78 -0.16 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 2,143 0
30MAR26 77.50 P 0.00 0.00 0.00 0.39 -0.04 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.55 -0.05 42 0 920 0
30MAR26 82.50 P 0.00 0.00 0.00 0.74 -0.10 42 0 655 0
30MAR26 85.00 P 1.45 1.45 1.45 1.04 -0.08 42 1 2,963 -1
30MAR26 87.50 P 0.00 0.00 0.00 1.35 -0.12 42 0 760 0
30MAR26 90.00 P 2.14 2.14 2.14 1.74 -0.12 42 66 24,598 0
30MAR26 92.50 P 2.32 2.32 2.32 2.21 -0.17 42 65 9,649 +65
30MAR26 95.00 P 3.23 3.23 3.23 2.68 -0.25 42 65 6,175 +65
30MAR26 97.50 P 3.37 3.37 3.37 3.19 -0.30 41 65 1,400 +65
30MAR26 100.00 P 4.20 4.20 3.92 3.83 -0.43 41 32 2,919 +9
30MAR26 102.50 P 4.98 4.98 4.98 4.63 -0.42 41 20 2,053 +20
30MAR26 105.00 P 5.87 5.87 5.87 5.45 -0.49 41 60 1,946 0
30MAR26 107.50 P 7.17 7.17 6.30 6.42 -0.48 41 180 3,474 0
30MAR26 110.00 P 8.37 8.37 7.34 7.53 -0.49 41 1,095 20,180 +765
30MAR26 112.50 P 0.00 0.00 0.00 8.75 -0.48 42 0 3,195 0
30MAR26 115.00 P 0.00 0.00 0.00 10.01 -0.56 42 0 7,649 0
30MAR26 117.50 P 0.00 0.00 0.00 11.40 -0.62 42 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 12.96 -0.67 42 0 12,814 0
30MAR26 122.50 P 0.00 0.00 0.00 14.56 -0.72 43 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 16.00 -1.15 42 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 18.17 +0.22 44 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 20.02 -0.12 44 0 4,622 0
30MAR26 132.50 P 0.00 0.00 0.00 21.88 -0.64 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 23.83 -0.44 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 25.85 -0.87 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 27.89 -0.93 46 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 30.04 -0.60 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 32.21 -0.96 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 34.41 -0.21 47 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 36.70 -1.03 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 38.91 -1.04 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 41.09 -1.32 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 43.41 -1.36 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 45.97 -1.25 51 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 48.02 -1.65 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 50.33 -1.04 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 52.67 -1.55 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.76 -1.22 48 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 57.85 -0.29 54 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.73 -0.81 50 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 62.08 -0.82 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.51 -0.89 50 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 66.96 -0.94 51 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.50 -0.90 52 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 71.89 -1.01 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.37 -1.03 52 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 76.84 -1.06 53 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.20 -1.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.89 -1.40 56 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.32 -1.08 56 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.20 -1.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.20 -1.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.20 -1.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.20 -1.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.03 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.62 -0.09 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.84 -0.08 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 1.09 -0.11 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.34 -0.15 42 0 246 0
29JUN26 80.00 P 0.00 0.00 0.00 1.73 -0.16 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 2.07 -0.23 42 0 274 0
29JUN26 85.00 P 3.09 3.09 3.09 2.60 -0.21 42 65 393 +65
29JUN26 87.50 P 0.00 0.00 0.00 3.14 -0.22 43 0 881 0
29JUN26 90.00 P 3.86 3.86 3.86 3.59 -0.25 42 65 6,815 +65
29JUN26 92.50 P 0.00 0.00 0.00 4.17 -0.31 42 0 531 0
29JUN26 95.00 P 5.40 5.40 4.88 4.84 -0.35 41 22 500 +20
29JUN26 97.50 P 5.97 5.97 5.97 5.62 -0.35 41 20 282 +20
29JUN26 100.00 P 0.00 0.00 0.00 6.46 -0.43 41 0 4,141 0
29JUN26 102.50 P 0.00 0.00 0.00 7.35 -0.46 41 0 2,554 0
29JUN26 105.00 P 8.62 8.62 8.28 8.38 -0.54 41 80 825 +80
29JUN26 107.50 P 9.98 9.98 9.35 9.50 -0.55 41 680 1,165 +545
29JUN26 110.00 P 11.29 11.31 11.14 10.71 -0.60 42 160 11,604 +140
29JUN26 112.50 P 12.65 12.65 12.51 11.94 -0.55 42 100 1,298 +60
29JUN26 115.00 P 14.03 14.05 14.03 12.94 -1.08 41 80 7,313 +28
29JUN26 117.50 P 15.52 15.52 15.44 14.80 -0.69 42 100 1,606 +60
29JUN26 120.00 P 0.00 0.00 0.00 16.14 -0.61 42 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 17.71 -0.92 42 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 19.56 -0.99 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 21.32 -0.92 43 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 23.17 -0.63 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 24.94 +0.04 44 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 26.82 -0.86 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 28.70 -0.85 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 30.59 -0.93 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 32.62 -0.34 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 34.66 -0.95 45 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 36.71 -0.96 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 38.80 -0.96 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 40.98 -0.96 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.17 -0.85 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.38 -0.80 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.60 +0.32 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.77 -1.08 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 52.03 +0.25 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.30 -1.01 48 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 56.48 -1.01 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 58.78 +0.09 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.06 +0.02 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.35 -0.04 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.65 -0.12 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.97 -0.21 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.29 -0.31 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.61 -0.42 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.96 -0.86 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.34 -0.60 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.74 -0.67 49 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 82.15 -1.14 49 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.59 -0.81 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 89.48 -0.92 50 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.45 -1.19 51 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 99.20 -1.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.20 -1.20 0 0 0 0
29SEP26 65.00 P 1.40 1.40 1.40 0.84 -0.08 42 6 56 +6
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.12 42 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.35 -0.12 42 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.66 -0.14 42 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.05 -0.17 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.47 -0.17 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.95 -0.23 42 0 3,546 0
29SEP26 82.50 P 0.00 0.00 0.00 3.50 -0.16 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.04 -0.16 42 0 308 0
29SEP26 87.50 P 5.25 5.25 5.25 4.61 -0.28 42 65 207 0
29SEP26 90.00 P 0.00 0.00 0.00 5.36 -0.20 42 0 360 0
29SEP26 92.50 P 0.00 0.00 0.00 5.89 -0.43 41 0 796 0
29SEP26 95.00 P 0.00 0.00 0.00 6.78 -0.38 41 0 83 0
29SEP26 97.50 P 7.94 7.94 7.94 7.58 -0.50 41 65 200 0
29SEP26 100.00 P 0.00 0.00 0.00 8.53 -0.55 41 0 3,683 0
29SEP26 102.50 P 0.00 0.00 0.00 9.52 -0.63 41 0 1,505 0
29SEP26 105.00 P 11.11 11.11 10.82 10.79 -0.51 42 481 935 +448
29SEP26 107.50 P 12.31 12.31 11.99 11.90 -0.62 42 719 1,897 +719
29SEP26 110.00 P 13.60 13.60 13.60 13.07 -0.75 41 40 1,696 +40
29SEP26 112.50 P 0.00 0.00 0.00 14.50 -0.68 42 0 1,517 0
29SEP26 115.00 P 0.00 0.00 0.00 15.90 -0.72 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 17.40 -0.69 42 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 18.78 -0.58 42 0 346 0
29SEP26 122.50 P 0.00 0.00 0.00 20.35 -0.60 42 0 75 0
29SEP26 125.00 P 0.00 0.00 0.00 21.97 -0.76 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 23.84 -0.83 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 25.60 -0.72 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 27.35 -0.65 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 29.12 -0.82 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 31.00 -0.89 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 32.89 -0.66 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 34.79 +0.13 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.71 -0.81 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 38.72 +0.18 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.78 -0.98 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 42.84 +0.28 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.92 +0.34 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.02 +0.35 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.22 +0.41 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.42 +0.47 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.63 +0.52 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.82 +0.51 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.48 -1.01 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.78 -0.97 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.06 -0.95 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.44 +0.15 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.91 +0.33 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.97 -0.91 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.29 -0.94 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.61 -0.98 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.96 -1.00 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.34 -1.00 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.74 -0.99 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.15 -1.14 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.59 -0.99 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.48 -1.00 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.45 -1.19 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.20 -1.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.20 -1.20 0 0 0 0
30DEC26 90.00 P 7.30 7.30 7.30 6.95 -0.03 42 2 13 +2
30DEC26 92.50 P 0.00 0.00 0.00 7.56 -0.38 41 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.43 -0.40 41 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.42 -0.39 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.45 -0.43 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.54 -0.47 41 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.62 -0.57 41 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.92 -0.54 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.13 -0.66 42 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.54 -0.62 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 18.00 -0.63 42 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 19.50 -0.62 42 0 0 0
30DEC26 120.00 P 22.00 22.00 22.00 21.03 -0.17 43 2 2 +2
30DEC26 122.50 P 0.00 0.00 0.00 22.49 -0.55 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.10 -0.57 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.75 -0.60 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.54 -0.93 43 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 28.71 -0.66 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.39 -0.67 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.09 -0.72 42 0 0 0
TOTAL PUT 13,059 467,535 +7,045
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$ 202.60
30DEC25 85.00 C 0.00 0.00 0.00 117.79 +5.09 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 115.30 +5.10 92 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 112.80 +5.09 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 110.31 +5.09 82 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 107.81 +5.27 0 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 105.32 +5.27 66 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 102.83 +5.25 81 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 100.33 +5.31 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 97.84 +5.28 74 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 95.34 +5.09 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 92.85 +5.09 66 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 90.35 +5.21 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 87.86 +5.09 57 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 85.37 +5.09 64 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 82.87 +5.09 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 80.38 +4.00 58 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 77.60 +4.81 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 75.39 +5.12 52 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 72.89 +4.88 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 70.14 +4.83 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 67.91 +5.15 49 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 65.41 +5.08 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 62.85 +5.01 0 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 60.35 +4.82 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 57.63 +4.76 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 55.36 +4.84 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 52.60 +4.44 0 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 50.47 +5.00 40 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 48.05 +5.02 45 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 45.28 +4.67 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 43.56 +5.74 55 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 40.48 +3.56 30 0 963 0
30DEC25 165.00 C 37.25 37.25 37.00 38.00 +3.48 30 20 501 0
30DEC25 167.50 C 0.00 0.00 0.00 35.63 +4.40 36 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 33.70 +4.66 45 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 31.43 +4.66 45 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 29.21 +4.48 45 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 27.06 +4.46 45 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 24.96 +4.86 45 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 22.95 +4.66 45 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 21.01 +3.94 45 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 19.16 +3.76 45 0 143 0
30DEC25 190.00 C 15.00 15.00 15.00 17.40 +3.57 45 2 139 0
30DEC25 192.50 C 0.00 0.00 0.00 15.73 +3.49 45 0 38 0
30DEC25 195.00 C 0.00 0.00 0.00 14.17 +3.49 45 0 1,468 0
30DEC25 197.50 C 11.74 13.01 11.74 12.45 +2.95 44 87 223 +81
30DEC25 200.00 C 11.36 12.07 9.50 11.18 +2.82 44 1,199 1,499 +1,026
30DEC25 205.00 C 8.50 9.50 8.50 8.74 +2.36 44 27 975 0
30DEC25 210.00 C 6.23 7.50 5.92 7.10 +2.17 46 175 625 +30
30DEC25 215.00 C 4.85 6.10 4.85 5.32 +1.63 45 125 464 +44
30DEC25 220.00 C 3.72 4.42 3.37 4.03 +1.30 46 253 2,536 +137
30DEC25 225.00 C 2.85 3.60 2.66 2.96 +1.01 46 176 1,065 +100
30DEC25 230.00 C 2.54 2.80 2.00 2.14 +0.78 45 158 1,725 +34
30DEC25 235.00 C 1.95 1.95 1.60 1.52 +0.58 45 60 1,947 +30
30DEC25 240.00 C 1.15 1.54 1.15 1.06 +0.42 45 22 1,221 +16
30DEC25 245.00 C 1.11 1.11 1.11 0.73 +0.30 45 10 559 0
30DEC25 250.00 C 0.95 1.00 0.85 0.50 +0.22 45 100 837 +99
30DEC25 255.00 C 0.00 0.00 0.00 0.33 +0.15 45 0 390 0
30DEC25 260.00 C 0.64 0.65 0.64 0.22 +0.10 45 130 887 +130
30DEC25 265.00 C 0.51 0.51 0.49 0.15 +0.08 45 30 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.10 +0.05 46 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 160 0
30DEC25 280.00 C 0.25 0.25 0.25 0.04 +0.02 45 200 495 +81
30DEC25 285.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 207 0
30DEC25 290.00 C 0.16 0.16 0.16 0.01 0.00 44 150 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 36.69 +3.66 48 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 34.68 +5.00 48 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 32.96 +4.47 49 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 31.12 +4.90 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 29.33 +4.10 49 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 27.61 +4.20 49 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 25.95 +3.77 49 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 24.36 +3.93 49 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 22.82 +3.49 49 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 21.36 +3.80 49 0 24 0
29JAN26 195.00 C 0.00 0.00 0.00 19.96 +3.63 49 0 30 0
29JAN26 197.50 C 0.00 0.00 0.00 18.30 +3.15 48 0 45 0
29JAN26 200.00 C 15.50 17.80 15.50 17.11 +3.02 48 20 83 +3
29JAN26 205.00 C 14.83 14.83 13.56 14.83 +2.81 48 56 32 +10
29JAN26 210.00 C 13.41 13.50 13.41 12.90 +2.47 49 25 139 +15
29JAN26 215.00 C 11.58 11.58 10.00 11.17 +2.26 49 19 282 -13
29JAN26 220.00 C 8.72 10.00 8.72 9.55 +1.96 50 27 225 +27
29JAN26 225.00 C 0.00 0.00 0.00 8.18 +1.84 50 0 96 0
29JAN26 230.00 C 6.60 6.60 6.44 6.89 +1.62 50 27 443 +15
29JAN26 235.00 C 0.00 0.00 0.00 5.78 +1.42 50 0 581 0
29JAN26 240.00 C 0.00 0.00 0.00 4.82 +1.23 50 0 920 0
29JAN26 245.00 C 0.00 0.00 0.00 4.01 +1.07 50 0 879 0
29JAN26 250.00 C 0.00 0.00 0.00 3.32 +0.92 49 0 339 0
29JAN26 255.00 C 0.00 0.00 0.00 2.74 +0.79 49 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 2.25 +0.67 49 0 60 0
29JAN26 265.00 C 0.00 0.00 0.00 1.84 +0.57 49 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 1.50 +0.48 49 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 1.22 +0.40 49 0 0 0
29JAN26 280.00 C 1.93 1.93 1.93 0.99 +0.34 49 2 123 0
29JAN26 285.00 C 0.00 0.00 0.00 0.80 +0.29 49 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.64 +0.24 49 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.52 +0.20 49 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.40 +0.14 49 0 90 0
26FEB26 170.00 C 0.00 0.00 0.00 39.35 +3.67 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 37.49 +4.52 49 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 36.20 +4.84 50 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.71 +4.00 51 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.64 +3.56 50 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.50 +3.20 51 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.95 +3.31 51 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 28.23 +3.49 50 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 26.80 +3.99 50 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 25.41 +3.28 50 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 24.08 +3.14 50 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 22.62 +2.86 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 21.44 +2.76 50 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 19.21 +2.50 50 0 30 0
26FEB26 210.00 C 15.92 17.69 15.92 17.31 +2.38 51 16 131 +16
26FEB26 215.00 C 14.50 15.70 14.27 15.45 +2.19 51 21 102 +18
26FEB26 220.00 C 0.00 0.00 0.00 13.87 +2.11 51 0 190 0
26FEB26 225.00 C 0.00 0.00 0.00 12.29 +1.96 51 0 85 0
26FEB26 230.00 C 10.25 10.27 10.20 10.83 +1.79 51 60 207 +60
26FEB26 235.00 C 0.00 0.00 0.00 9.52 +1.62 51 0 56 0
26FEB26 240.00 C 0.00 0.00 0.00 8.35 +1.46 51 0 63 0
26FEB26 245.00 C 0.00 0.00 0.00 7.09 +1.10 50 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 6.20 +1.00 50 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 5.40 +1.03 50 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 4.70 +0.92 50 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 4.08 +0.82 50 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 3.54 +0.73 50 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 3.06 +0.64 50 0 3 0
26FEB26 280.00 C 0.00 0.00 0.00 2.65 +0.57 50 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 118.30 +4.63 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 115.88 +5.52 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 113.46 +5.45 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 111.05 +4.57 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 108.64 +4.77 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 106.23 +4.54 56 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 103.79 +4.32 56 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 101.41 +3.96 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 98.99 +4.29 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 96.56 +5.17 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 93.65 +3.69 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 91.75 +4.83 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 89.34 +4.47 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 86.94 +3.95 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 84.55 +4.74 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 81.68 +2.87 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 79.90 +3.04 53 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 77.55 +3.91 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 76.22 +4.48 60 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 72.92 +4.24 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 70.65 +5.30 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 68.40 +4.32 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 66.29 +3.00 52 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 64.00 +5.04 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 61.96 +4.15 51 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 59.49 +3.69 49 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 57.66 +3.91 51 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 55.58 +3.48 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 53.65 +5.30 51 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 51.58 +5.03 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.73 +4.02 50 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 47.88 +3.93 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 46.75 +5.33 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 44.33 +3.42 51 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 43.41 +4.28 53 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 41.78 +5.10 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.12 +4.23 53 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 38.60 +3.48 53 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 36.66 +4.33 52 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 35.18 +2.95 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 33.74 +4.10 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 32.76 +3.56 53 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 31.63 +4.50 54 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 30.12 +3.68 53 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 28.89 +3.43 53 0 94 0
30MAR26 197.50 C 26.74 26.74 26.74 27.40 +3.02 53 15 15 +15
30MAR26 200.00 C 0.00 0.00 0.00 26.26 +2.94 53 0 273 0
30MAR26 205.00 C 0.00 0.00 0.00 24.11 +2.80 53 0 118 0
30MAR26 210.00 C 0.00 0.00 0.00 22.12 +2.59 53 0 415 0
30MAR26 215.00 C 0.00 0.00 0.00 20.32 +2.47 53 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 18.63 +2.31 54 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 17.08 +2.27 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 15.54 +2.15 54 0 151 0
30MAR26 235.00 C 0.00 0.00 0.00 14.10 +2.01 54 0 15 0
30MAR26 240.00 C 0.00 0.00 0.00 12.78 +1.87 54 0 599 0
30MAR26 245.00 C 0.00 0.00 0.00 11.57 +1.74 54 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 10.46 +1.61 54 0 6 0
30MAR26 255.00 C 0.00 0.00 0.00 9.17 +1.21 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 8.28 +1.13 53 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 7.47 +1.24 53 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 6.73 +1.14 53 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 6.06 +1.05 53 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 5.45 +0.96 53 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 4.90 +0.88 53 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 4.41 +0.81 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.96 +0.74 53 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.55 +0.68 53 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 2.86 +0.57 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 2.30 +0.48 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.84 +0.39 53 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 1.47 +0.32 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.18 +0.27 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.94 +0.21 53 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.75 +0.18 53 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 88.56 +4.92 59 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 86.14 +4.89 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 84.21 +4.79 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 82.16 +5.20 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 80.06 +5.65 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 77.95 +5.55 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 75.91 +4.91 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 73.91 +4.91 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 72.03 +4.67 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 70.10 +4.83 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.19 +4.58 56 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 66.34 +4.81 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.52 +4.45 55 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 62.70 +4.68 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.95 +3.93 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.23 +4.17 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 57.14 +3.54 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 55.93 +4.01 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 54.33 +5.18 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.38 +3.24 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.91 +3.12 54 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 49.42 +4.57 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 48.20 +3.59 54 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 46.58 +4.57 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.20 +3.20 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 43.89 +3.09 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.63 +2.68 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 41.33 +2.59 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 40.14 +3.22 54 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 38.93 +3.13 54 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 37.74 +3.05 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 36.61 +2.49 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 35.52 +2.82 54 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 33.65 +3.99 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 31.48 +2.47 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 29.67 +2.67 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 27.95 +2.73 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 26.31 +3.17 55 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 24.77 +3.11 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 23.21 +2.81 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 21.74 +2.50 55 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 20.36 +2.14 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 19.05 +2.00 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 17.83 +1.89 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 16.68 +1.79 54 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 15.61 +1.71 54 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 14.60 +2.00 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 13.65 +1.89 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 12.76 +1.79 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 11.93 +1.69 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.15 +1.60 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.12 +1.21 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.46 +1.14 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 8.51 +1.27 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 7.21 +0.91 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 6.49 +1.01 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.50 +0.73 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 4.80 +0.65 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.19 +0.58 53 0 0 0
29JUN26 370.00 C 5.97 6.15 5.90 3.66 +0.51 53 50 52 +50
29SEP26 150.00 C 0.00 0.00 0.00 69.35 +3.86 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 68.22 +4.56 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.25 +3.68 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 65.14 +4.50 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 62.34 +4.32 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 62.14 +4.14 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 59.81 +3.22 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.39 +3.38 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 57.48 +4.39 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 56.11 +3.42 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.36 +3.64 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 53.51 +3.96 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 52.25 +4.19 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 51.02 +3.46 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.82 +3.22 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 48.26 +3.57 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 47.54 +3.84 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 46.42 +3.25 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.92 +2.69 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.86 +2.61 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.19 +2.95 55 4,500 4,520 +4,485
29SEP26 205.00 C 0.00 0.00 0.00 41.20 +3.15 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 39.49 +2.87 55 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 37.17 +3.30 55 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 35.79 +3.69 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 34.19 +2.82 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 32.65 +3.39 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 31.17 +3.36 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.78 +3.18 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 28.41 +2.96 56 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 27.03 +2.75 56 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 25.72 +2.50 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 24.47 +2.42 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 23.29 +2.35 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 22.16 +2.27 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 21.08 +2.19 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 20.06 +2.11 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 19.09 +2.04 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 18.16 +1.96 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 17.29 +1.90 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 16.45 +2.26 55 0 33 0
30DEC26 175.00 C 0.00 0.00 0.00 60.58 - 55 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 59.37 - 55 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 58.18 +5.30 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 57.02 +5.38 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 55.42 +4.71 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 54.89 +5.20 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 53.76 +5.28 55 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 52.17 +4.45 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.61 +5.28 55 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.60 +4.56 55 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 49.60 +4.59 55 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 47.18 +4.04 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 45.76 +4.43 55 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.58 +3.92 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 42.00 +3.87 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.42 +3.52 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.20 +3.70 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.43 +3.30 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 36.33 +3.23 56 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.97 +3.28 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 33.64 +2.98 56 0 0 0
TOTAL CALL 7,762 60,134 +6,509
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 51 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,082 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.07 -0.04 45 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.14 -0.11 45 0 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.21 -0.14 45 0 945 0
30DEC25 162.50 P 0.53 0.53 0.53 0.29 -0.18 45 2 1,150 0
30DEC25 165.00 P 0.65 0.65 0.65 0.41 -0.24 45 50 1,078 +50
30DEC25 167.50 P 0.00 0.00 0.00 0.55 -0.31 45 0 583 0
30DEC25 170.00 P 1.01 1.01 1.01 0.74 -0.39 45 6 2,016 0
30DEC25 172.50 P 1.11 1.13 1.11 0.98 -0.48 45 30 1,037 0
30DEC25 175.00 P 1.41 1.41 1.26 1.24 -0.60 45 13 1,591 -12
30DEC25 177.50 P 1.89 1.89 1.54 1.61 -0.73 45 9 1,271 0
30DEC25 180.00 P 2.43 2.43 1.83 2.02 -0.86 45 26 1,822 -2
30DEC25 182.50 P 2.69 3.15 2.55 2.52 -1.02 46 96 1,133 -21
30DEC25 185.00 P 3.11 3.51 2.94 3.08 -1.15 45 101 1,061 +14
30DEC25 187.50 P 3.89 4.26 3.43 3.70 -1.35 45 196 543 +46
30DEC25 190.00 P 4.58 4.99 4.14 4.53 -1.45 46 127 985 -16
30DEC25 192.50 P 6.16 6.27 6.05 5.33 -1.79 46 44 600 +13
30DEC25 195.00 P 6.60 7.56 5.60 6.18 -2.15 45 172 2,525 +43
30DEC25 197.50 P 7.28 8.72 7.11 7.21 -2.31 45 37 443 -10
30DEC25 200.00 P 8.86 9.00 7.96 8.53 -2.46 46 1,138 1,851 +698
30DEC25 205.00 P 10.14 10.14 10.14 11.10 -2.97 46 40 885 -40
30DEC25 210.00 P 14.41 15.79 14.41 14.22 -3.33 47 43 948 -28
30DEC25 215.00 P 0.00 0.00 0.00 17.24 -3.23 45 0 375 0
30DEC25 220.00 P 0.00 0.00 0.00 20.91 -3.95 45 0 264 0
30DEC25 225.00 P 0.00 0.00 0.00 24.88 -4.92 45 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 29.09 -5.37 45 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 33.50 -5.71 45 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 38.82 -5.27 53 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 43.51 -5.43 54 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 48.25 -5.60 55 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 53.17 -6.06 58 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 58.50 -4.04 66 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 63.35 -5.08 67 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 68.20 -6.48 69 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 73.32 -4.18 74 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 77.93 -5.53 71 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 82.93 -4.73 74 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 87.93 -5.54 77 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 92.86 -5.65 79 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 97.85 -6.86 82 0 0 0
29JAN26 170.00 P 3.30 3.33 3.23 3.32 -0.91 48 129 233 0
29JAN26 172.50 P 3.79 3.79 3.53 3.86 -0.98 49 40 62 0
29JAN26 175.00 P 0.00 0.00 0.00 4.40 -1.11 48 0 90 0
29JAN26 177.50 P 0.00 0.00 0.00 5.04 -1.21 48 0 406 0
29JAN26 180.00 P 5.60 5.60 5.60 5.68 -1.41 48 1 326 -1
29JAN26 182.50 P 0.00 0.00 0.00 6.47 -1.45 48 0 540 0
29JAN26 185.00 P 8.17 8.17 6.82 7.28 -1.62 48 29 539 -27
29JAN26 187.50 P 9.01 9.01 9.01 8.15 -1.74 48 15 697 -15
29JAN26 190.00 P 8.84 8.84 8.84 9.09 -1.98 48 12 947 0
29JAN26 192.50 P 9.56 9.56 9.56 10.16 -2.05 48 18 198 -18
29JAN26 195.00 P 11.44 11.44 11.27 11.26 -2.27 48 47 699 +15
29JAN26 197.50 P 12.44 12.50 12.44 12.47 -2.40 48 33 451 +32
29JAN26 200.00 P 13.40 13.86 13.40 13.86 -2.42 49 33 605 0
29JAN26 205.00 P 0.00 0.00 0.00 16.68 -2.60 50 0 2,163 0
29JAN26 210.00 P 20.72 20.72 20.72 19.49 -3.04 49 15 243 0
29JAN26 215.00 P 0.00 0.00 0.00 22.97 -2.57 50 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 25.85 -3.38 49 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 29.56 -4.19 49 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 33.40 -4.39 50 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 38.15 -3.21 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 41.99 -3.90 52 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 46.76 -3.26 55 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 50.49 -5.05 53 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 54.94 -4.29 53 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 59.46 -4.35 53 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 64.19 -4.33 54 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 69.00 -5.68 56 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 73.38 -6.66 54 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 78.12 -6.23 54 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 82.93 -5.86 54 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 88.11 -5.36 58 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 92.86 -5.65 57 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 97.85 -6.86 59 0 0 0
26FEB26 170.00 P 6.40 6.40 5.71 5.78 -0.97 50 40 22 0
26FEB26 172.50 P 0.00 0.00 0.00 6.64 -1.07 50 0 25 0
26FEB26 175.00 P 0.00 0.00 0.00 7.32 -1.20 50 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.93 -1.50 50 0 55 0
26FEB26 180.00 P 0.00 0.00 0.00 8.76 -1.38 50 0 38 0
26FEB26 182.50 P 10.68 10.68 10.68 9.60 -1.55 50 15 45 +15
26FEB26 185.00 P 0.00 0.00 0.00 10.68 -1.55 50 0 115 0
26FEB26 187.50 P 0.00 0.00 0.00 11.72 -1.63 50 0 160 0
26FEB26 190.00 P 13.81 13.81 13.81 12.75 -1.78 50 40 105 +40
26FEB26 192.50 P 0.00 0.00 0.00 13.87 -1.90 50 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 15.09 -1.98 50 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 16.30 -2.42 50 0 130 0
26FEB26 200.00 P 18.30 18.30 18.30 17.59 -2.30 50 5 89 +5
26FEB26 205.00 P 0.00 0.00 0.00 20.39 -2.67 51 0 480 0
26FEB26 210.00 P 24.58 24.58 24.58 23.31 -2.70 51 15 62 +15
26FEB26 215.00 P 0.00 0.00 0.00 26.30 -2.85 50 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 29.72 -3.42 51 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 33.19 -4.06 51 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 36.88 -3.23 51 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 40.70 -4.44 52 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 44.64 -3.87 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 48.68 -4.79 52 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 52.88 -5.01 53 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 57.10 -4.15 53 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 61.42 -5.13 53 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 66.46 -3.71 56 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 70.92 -5.41 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 75.80 -5.30 58 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 80.01 -4.34 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 53 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 54 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 -0.03 53 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.20 -0.04 53 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.25 -0.05 53 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.31 -0.07 53 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.39 -0.08 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.48 -0.08 53 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.57 -0.13 53 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.71 -0.13 53 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.85 -0.14 53 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.99 -0.20 53 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.19 -0.21 53 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.40 -0.21 53 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.61 -0.35 53 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.89 -0.37 53 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.18 -0.39 53 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.55 -0.33 53 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.83 -0.55 53 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.23 -0.46 53 0 210 0
30MAR26 147.50 P 0.00 0.00 0.00 3.64 -0.50 53 0 167 0
30MAR26 150.00 P 0.00 0.00 0.00 4.11 -0.44 53 0 903 0
30MAR26 152.50 P 0.00 0.00 0.00 4.59 -0.71 53 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.13 -0.78 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.67 -0.58 53 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 6.12 -0.96 52 0 142 0
30MAR26 162.50 P 0.00 0.00 0.00 6.74 -1.05 52 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 7.42 -1.14 52 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 8.10 -1.19 52 0 500 0
30MAR26 170.00 P 0.00 0.00 0.00 8.84 -1.13 52 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 9.68 -1.32 52 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 10.53 -1.42 52 0 1,110 0
30MAR26 177.50 P 0.00 0.00 0.00 11.73 -1.22 53 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 12.26 -1.49 52 0 277 0
30MAR26 182.50 P 0.00 0.00 0.00 13.44 -1.42 52 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 14.41 -1.60 52 0 8 0
30MAR26 187.50 P 15.78 15.78 15.78 15.53 -1.68 52 15 15 +15
30MAR26 190.00 P 0.00 0.00 0.00 16.69 -1.78 52 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 17.90 -1.87 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 19.15 -1.96 52 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 20.08 -2.43 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 21.42 -2.52 52 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 24.61 -2.47 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.60 -2.11 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 30.22 -2.40 52 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 33.77 -3.14 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 37.25 -3.42 53 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 40.52 -4.39 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 44.52 -3.69 54 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 48.33 -2.64 54 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 52.48 -4.31 55 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 56.25 -4.60 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 59.96 -3.10 54 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 64.47 -4.44 55 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 68.69 -4.19 55 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 72.98 -5.53 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 77.34 -3.84 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 81.72 -5.80 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 87.18 -2.65 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 91.50 -2.94 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 95.38 -3.73 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 100.64 -4.07 59 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 110.36 -3.71 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 119.27 -6.80 60 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 128.71 -3.91 59 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 138.45 -4.29 60 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 148.15 -4.38 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 158.08 -4.42 63 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 167.97 -4.54 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.66 -0.40 53 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.06 -0.39 54 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.41 -0.36 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 3.79 -0.41 54 0 260 0
29JUN26 130.00 P 0.00 0.00 0.00 4.16 -0.48 53 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.55 -0.70 53 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 4.93 -0.80 53 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.43 -0.85 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.98 -0.86 53 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.53 -0.97 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.08 -1.02 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.71 -0.96 53 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.42 -0.92 53 0 485 0
29JUN26 152.50 P 0.00 0.00 0.00 9.12 -0.96 53 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.83 -1.15 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.59 -1.01 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.34 -1.14 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.22 -1.47 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.10 -1.42 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.98 -1.15 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 14.86 -1.61 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 15.78 -1.88 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 16.85 -1.55 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 17.91 -1.84 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 19.14 -1.83 53 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 20.26 -1.93 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 21.42 -1.95 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 22.64 -2.07 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 23.86 -2.19 53 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 25.36 -2.05 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.69 -2.13 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 27.82 -2.48 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 29.22 -1.88 53 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 31.75 -2.45 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 34.97 -2.34 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 38.48 -2.14 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 41.33 -3.33 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.42 -3.77 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 48.53 -2.59 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 51.68 -3.39 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 55.33 -4.13 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 59.67 -3.29 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 63.00 -2.88 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 66.42 -4.66 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.73 -3.01 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.74 -4.80 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 78.81 -3.14 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.95 -3.48 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.11 -5.00 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.31 -5.11 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.58 -5.22 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 99.91 -5.32 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.28 -5.34 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.62 -5.31 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.06 -5.97 56 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 131.21 -4.23 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 139.93 -6.15 55 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 149.17 -5.35 54 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 158.48 -5.60 53 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 167.97 -6.70 52 0 0 0
29SEP26 150.00 P 12.70 12.70 12.70 12.64 -0.86 54 65 511 0
29SEP26 152.50 P 0.00 0.00 0.00 13.54 -1.09 54 0 0 0
29SEP26 155.00 P 13.80 13.80 13.80 14.45 -1.27 54 15 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.35 -1.12 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.27 -1.23 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.18 -1.31 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.10 -1.20 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 19.13 -1.49 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.23 -1.52 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 21.32 -1.66 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.42 -1.69 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.76 -1.65 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 24.62 -2.02 53 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 26.02 -1.94 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.27 -1.96 54 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.56 -2.01 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 30.06 -1.92 54 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 31.39 -2.00 54 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 32.56 -2.28 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.97 -2.26 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.40 -2.53 54 4,500 4,585 +4,500
29SEP26 205.00 P 0.00 0.00 0.00 38.34 -1.73 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.05 -2.74 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 44.52 -2.31 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 47.64 -3.77 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 51.24 -2.85 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.36 -3.35 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 57.86 -3.48 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.46 -3.81 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 65.11 -3.77 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.83 -3.88 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 73.02 -3.75 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.47 -3.75 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 80.34 -4.43 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.75 -3.52 56 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 88.32 -3.97 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.40 -4.46 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 96.92 -3.23 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.07 -3.36 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 104.80 -5.25 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.02 -5.27 56 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 26.70 - 53 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 28.00 - 54 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 29.08 -1.78 54 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 30.38 -2.39 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.68 -1.86 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.02 -1.89 54 0 0 0
30DEC26 190.00 P 34.38 34.75 33.71 34.88 -2.16 54 350 360 +350
30DEC26 192.50 P 0.00 0.00 0.00 35.73 -2.65 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.13 -2.77 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.55 -2.81 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.00 -2.88 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.97 -3.10 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.06 -2.97 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.43 -2.95 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.41 -3.33 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 56.34 -2.59 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.41 -3.12 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.85 -3.14 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.22 -2.12 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.01 -3.21 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.08 -1.46 56 0 0 0
TOTAL PUT 7,562 75,935 +5,661
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 37.22
30DEC25 17.50 C 0.00 0.00 0.00 19.76 +0.32 83 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.26 +0.32 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.76 +0.32 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.26 +0.32 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.76 +0.31 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.27 +0.32 83 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.27 +0.32 73 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.27 +0.32 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.27 +0.32 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.27 +0.31 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.28 +0.32 54 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.28 +0.32 44 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.28 +0.31 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.29 +0.32 36 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.29 +0.32 29 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.29 +0.32 19 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.29 +0.32 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.30 +0.32 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.31 +0.25 17 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.35 +0.26 16 0 130 0
30DEC25 36.00 C 0.90 0.93 0.90 1.48 +0.25 16 45 90 +30
30DEC25 37.00 C 0.40 0.85 0.40 0.81 +0.22 16 46 2,965 -23
30DEC25 38.00 C 0.16 0.43 0.16 0.38 +0.16 16 466 415 -269
30DEC25 39.00 C 0.08 0.17 0.08 0.14 +0.07 16 81 610 +8
30DEC25 40.00 C 0.06 0.06 0.06 0.05 +0.03 17 12 1,326 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 16 0 312 0
30DEC25 42.00 C 0.03 0.03 0.03 0.01 0.00 20 2 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,350 0
30DEC25 44.00 C 0.03 0.03 0.03 0.01 0.00 26 2 122 -2
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 35 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 10.35 +0.32 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.36 +0.32 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.36 +0.32 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.37 +0.32 21 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.37 +0.32 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.38 +0.31 16 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.41 +0.32 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.46 +0.30 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.59 +0.24 16 0 0 0
29JAN26 36.00 C 1.80 1.80 1.80 1.82 +0.22 16 15 171 +15
29JAN26 37.00 C 0.00 0.00 0.00 1.18 +0.21 16 0 577 0
29JAN26 38.00 C 0.50 0.72 0.46 0.72 +0.15 16 3 424 0
29JAN26 39.00 C 0.44 0.44 0.44 0.41 +0.11 17 2 542 0
29JAN26 40.00 C 0.17 0.17 0.17 0.21 +0.07 17 2 139 -2
29JAN26 41.00 C 0.00 0.00 0.00 0.10 +0.04 17 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.42 +0.31 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.43 +0.32 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.44 +0.32 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.46 +0.32 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.48 +0.31 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.54 +0.31 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.64 +0.29 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.81 +0.24 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.10 +0.22 17 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.50 +0.18 17 0 155 0
26FEB26 38.00 C 0.96 0.96 0.96 1.03 +0.16 17 10 457 0
26FEB26 39.00 C 0.00 0.00 0.00 0.66 +0.12 17 0 163 0
26FEB26 40.00 C 0.36 0.36 0.36 0.40 +0.08 17 3 123 +3
26FEB26 41.00 C 0.00 0.00 0.00 0.24 +0.06 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 13 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.41 +0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.92 +0.32 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.42 +0.32 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.43 +0.32 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.44 +0.32 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.45 +0.32 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.46 +0.32 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.47 +0.32 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.48 +0.32 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.49 +0.32 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.50 +0.31 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.52 +0.32 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 +0.32 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.57 +0.31 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.63 +0.30 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.73 +0.30 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.88 +0.39 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.11 +0.28 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.35 +0.18 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.79 +0.18 17 0 506 0
30MAR26 38.00 C 1.00 1.00 0.98 1.34 +0.14 18 6 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.98 +0.13 18 0 67 0
30MAR26 40.00 C 0.00 0.00 0.00 0.69 +0.11 18 0 332 0
30MAR26 41.00 C 0.52 0.54 0.52 0.47 +0.09 18 60 183 +60
30MAR26 42.00 C 0.00 0.00 0.00 0.31 +0.07 18 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 256 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 17 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 13.65 +0.32 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.67 +0.32 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.69 +0.32 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.71 +0.31 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.74 +0.31 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.78 +0.31 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.84 +0.30 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.92 +0.29 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.04 +0.28 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.21 +0.27 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.42 +0.24 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.71 +0.23 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.06 +0.20 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.49 +0.14 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.00 +0.15 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.58 +0.13 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.23 +0.10 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 0.96 +0.08 18 0 0 0
29JUN26 42.00 C 0.78 0.78 0.78 0.74 +0.08 18 18 13 +8
29JUN26 43.00 C 0.00 0.00 0.00 0.55 +0.06 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 +0.04 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 +0.03 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 11.69 +0.32 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.72 +0.32 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.75 +0.31 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.80 +0.31 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.88 +0.31 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.98 +0.30 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.13 +0.29 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.33 +0.28 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.58 +0.26 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.90 +0.24 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.28 +0.22 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.65 +0.18 18 0 68 0
29SEP26 38.00 C 2.08 2.08 2.08 2.26 +0.18 19 1 18 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.85 +0.15 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.51 +0.10 19 0 17 0
29SEP26 41.00 C 1.17 1.17 1.17 1.25 +0.13 19 40 73 0
29SEP26 42.00 C 1.01 1.01 1.01 1.00 +0.11 19 15 15 +15
29SEP26 43.00 C 0.00 0.00 0.00 0.79 +0.09 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 +0.08 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 +0.07 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.78 +0.31 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.85 +0.31 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.95 +0.30 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.09 +0.29 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.27 +0.28 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.51 +0.27 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.81 +0.25 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.17 +0.23 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.59 +0.22 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.08 +0.21 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.62 +0.18 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.21 +0.16 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.87 +0.15 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.57 +0.13 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.31 +0.12 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.09 +0.10 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.89 +0.08 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.74 +0.08 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 +0.07 19 0 0 0
TOTAL CALL 829 14,722 -156
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 700 0
30DEC25 34.00 P 0.04 0.04 0.02 0.01 0.00 16 26 324 -6
30DEC25 35.00 P 0.06 0.06 0.05 0.06 0.00 17 22 276 +22
30DEC25 36.00 P 0.32 0.35 0.18 0.20 -0.01 16 116 1,126 +7
30DEC25 37.00 P 0.76 0.80 0.50 0.52 -0.06 16 113 1,286 -10
30DEC25 38.00 P 1.30 1.56 1.12 1.05 -0.19 15 90 795 -40
30DEC25 39.00 P 0.00 0.00 0.00 1.91 -0.20 18 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.78 -0.32 0 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.78 -0.32 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.78 -0.32 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.78 -0.32 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.78 -0.32 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.78 -0.32 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.78 -0.32 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.78 -0.32 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.78 -0.32 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.78 -0.32 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 17 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 0.00 17 0 110 0
29JAN26 34.00 P 0.09 0.09 0.09 0.08 -0.01 16 4 144 0
29JAN26 35.00 P 0.22 0.22 0.22 0.21 -0.01 17 20 272 -20
29JAN26 36.00 P 0.64 0.64 0.64 0.43 -0.04 16 4 550 +4
29JAN26 37.00 P 0.99 0.99 0.99 0.81 -0.10 16 20 314 +20
29JAN26 38.00 P 0.00 0.00 0.00 1.34 -0.15 16 0 340 0
29JAN26 39.00 P 0.00 0.00 0.00 2.10 -0.16 18 0 415 0
29JAN26 40.00 P 0.00 0.00 0.00 2.86 -0.28 16 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.79 -0.43 16 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.78 -0.32 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.78 -0.32 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.78 -0.32 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.78 -0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.78 -0.32 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.78 -0.32 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.78 -0.32 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.78 -0.32 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.04 0.04 0.04 0.01 0.00 19 15 15 +15
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 82 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 212 0
26FEB26 35.00 P 0.32 0.32 0.32 0.33 -0.05 16 3 146 +3
26FEB26 36.00 P 0.00 0.00 0.00 0.59 -0.09 16 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 0.99 -0.11 16 0 547 0
26FEB26 38.00 P 1.85 1.85 1.85 1.54 -0.14 17 15 760 +5
26FEB26 39.00 P 0.00 0.00 0.00 2.26 -0.14 18 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.97 -0.29 17 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.84 -0.38 17 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.78 -0.32 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.78 -0.32 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.78 -0.32 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.78 -0.32 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.78 -0.32 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.78 -0.32 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.78 -0.32 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.78 -0.32 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 0.00 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 149 0
30MAR26 34.00 P 0.32 0.32 0.32 0.32 -0.03 18 4 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.53 -0.06 18 0 356 0
30MAR26 36.00 P 0.00 0.00 0.00 0.84 -0.08 18 0 286 0
30MAR26 37.00 P 1.60 1.60 1.26 1.26 -0.17 18 33 810 +15
30MAR26 38.00 P 0.00 0.00 0.00 1.81 -0.11 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.48 -0.11 19 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.15 -0.23 18 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.96 -0.26 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.84 -0.29 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.79 -0.31 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.78 -0.32 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.78 -0.32 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.78 -0.32 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.78 -0.32 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.78 -0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.78 -0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 -0.05 18 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.63 -0.08 18 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.89 -0.09 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.24 -0.12 18 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.67 -0.15 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 2.18 -0.17 18 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.78 -0.19 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.45 -0.22 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.19 -0.25 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.01 -0.26 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.88 -0.29 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.80 -0.31 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.78 -0.32 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.78 -0.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.78 -0.32 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.78 -0.32 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.78 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 84 0
29SEP26 30.00 P 0.36 0.36 0.36 0.32 -0.02 19 33 170 +33
29SEP26 31.00 P 0.47 0.47 0.47 0.47 -0.03 19 6 98 +6
29SEP26 32.00 P 0.00 0.00 0.00 0.67 -0.05 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.98 0.00 19 0 277 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 -0.09 19 0 17 0
29SEP26 35.00 P 1.66 1.66 1.66 1.69 -0.07 19 3 221 +3
29SEP26 36.00 P 0.00 0.00 0.00 2.08 -0.13 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.68 -0.12 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.17 -0.16 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.80 -0.18 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.47 -0.20 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.21 -0.21 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.98 -0.23 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.79 -0.25 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.64 -0.25 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.51 -0.27 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.40 -0.28 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.32 -0.29 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.25 -0.29 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.19 -0.30 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 -0.06 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.17 -0.06 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.51 -0.07 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.90 -0.10 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.34 -0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.86 -0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.42 -0.15 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.03 -0.17 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.70 -0.18 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 -0.21 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.16 -0.22 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 -0.23 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.78 -0.24 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.63 -0.26 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.51 -0.26 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.40 -0.28 19 0 0 0
TOTAL PUT 527 22,557 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 8.10
30DEC25 4.90 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.88 -0.06 55 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.62 -0.07 40 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.38 -0.06 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.12 -0.07 27 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.87 -0.08 21 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.63 -0.09 20 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.41 -0.08 19 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 460 0
30DEC25 8.25 C 0.00 0.00 0.00 0.12 -0.05 20 0 223 0
30DEC25 8.50 C 0.06 0.06 0.06 0.06 -0.02 21 30 360 -28
30DEC25 8.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.63 -0.08 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.39 -0.07 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.15 -0.09 23 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.92 -0.08 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.52 -0.06 23 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 32 0
29JAN26 8.25 C 0.25 0.25 0.25 0.25 -0.04 23 20 96 +20
29JAN26 8.50 C 0.15 0.15 0.15 0.16 -0.03 23 8 78 +8
29JAN26 8.75 C 0.00 0.00 0.00 0.10 -0.02 23 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.66 -0.07 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.15 -0.11 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.90 -0.08 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 -0.08 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 -0.07 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.20 -0.08 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.98 -0.07 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.79 -0.07 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.61 -0.06 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.35 -0.04 25 0 130 0
26FEB26 8.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 -0.02 25 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 7 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.66 -0.07 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.41 -0.08 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.18 -0.08 31 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.94 -0.07 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.71 -0.07 29 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.48 -0.08 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 -0.08 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.06 -0.06 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.87 -0.09 26 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
30MAR26 8.00 C 0.58 0.58 0.58 0.56 -0.05 25 1 1 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.45 -0.05 26 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.36 -0.04 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 -0.04 26 0 30 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 -0.02 26 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 9 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.70 -0.04 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 -0.04 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 -0.04 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 -0.04 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 -0.06 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.55 -0.06 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 -0.05 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.13 -0.09 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.06 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 -0.04 27 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 -0.02 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.70 -0.07 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.05 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 -0.05 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 -0.04 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.04 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.08 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.07 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.04 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.03 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 -0.06 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.24 -0.05 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.06 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 -0.12 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.64 -0.03 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 -0.09 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.03 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.03 27 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
TOTAL CALL 59 3,654 +1
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 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 31 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 228 0
30DEC25 7.50 P 0.02 0.02 0.02 0.02 0.00 22 40 248 +40
30DEC25 7.75 P 0.00 0.00 0.00 0.05 0.00 20 0 632 0
30DEC25 8.00 P 0.12 0.13 0.12 0.12 +0.01 20 110 860 +105
30DEC25 8.25 P 0.00 0.00 0.00 0.26 +0.04 21 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.45 +0.06 22 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.66 +0.06 21 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.90 +0.06 0 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.66 +0.03 42 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.91 +0.03 46 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.41 +0.08 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.91 +0.08 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.41 +0.07 83 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.91 +0.07 90 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.41 +0.07 96 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.91 +0.07 101 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 39 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 25 0 53 0
29JAN26 7.25 P 0.04 0.04 0.04 0.04 +0.01 24 20 70 +20
29JAN26 7.50 P 0.07 0.07 0.07 0.08 +0.02 24 6 186 +6
29JAN26 7.75 P 0.00 0.00 0.00 0.14 +0.02 23 0 46 0
29JAN26 8.00 P 0.24 0.24 0.24 0.23 +0.02 23 2 43 0
29JAN26 8.25 P 0.00 0.00 0.00 0.35 +0.03 22 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.16 +0.06 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.42 +0.08 30 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.91 +0.03 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.41 +0.07 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.91 +0.08 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.41 +0.07 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.75 P 0.03 0.03 0.03 0.03 +0.01 26 10 46 +10
26FEB26 7.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 27 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.21 +0.02 24 0 18 0
26FEB26 8.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 32 0
26FEB26 8.25 P 0.43 0.43 0.43 0.44 +0.04 24 2 4 +2
26FEB26 8.50 P 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.19 +0.05 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.42 +0.06 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.66 +0.03 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.91 +0.03 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.41 +0.07 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.91 +0.02 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.02 26 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 +0.02 26 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.29 +0.02 26 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.52 +0.03 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 +0.03 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.03 +0.02 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.23 +0.05 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 +0.03 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.91 +0.03 26 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.41 +0.07 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.91 +0.02 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.41 +0.07 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.41 +0.07 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.91 +0.07 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.41 +0.07 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.91 +0.07 56 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 0.00 27 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.01 27 0 26 0
29JUN26 7.00 P 0.27 0.27 0.27 0.28 +0.01 26 20 242 +20
29JUN26 7.25 P 0.36 0.37 0.36 0.36 0.00 26 41 223 +41
29JUN26 7.50 P 0.46 0.46 0.46 0.47 +0.01 26 20 113 +20
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.02 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 +0.02 25 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.87 +0.02 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 +0.04 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.04 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 +0.03 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.82 +0.02 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.04 +0.05 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.26 +0.03 23 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.72 +0.04 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 26 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 0.00 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 0.00 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 26 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 180 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.01 26 0 289 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.01 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.01 26 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.03 26 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 +0.01 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 +0.03 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 +0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 +0.04 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 +0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.01 24 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 +0.03 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.21 +0.03 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 +0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 6.50 P 0.29 0.29 0.29 0.28 0.00 26 4 4 +4
30DEC26 6.75 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.01 26 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.02 26 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.01 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 +0.03 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 +0.02 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.80 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.10 27 0 0 0
TOTAL PUT 275 7,040 +268
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$ 98.40
30DEC25 63.33 C 0.00 0.00 0.00 35.09 +0.12 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 34.38 +0.24 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.56 +0.25 51 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.61 +0.28 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.77 +0.12 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 30.12 +0.30 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 28.57 +0.25 40 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.81 +0.15 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 25.15 +0.29 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.58 +0.24 30 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.86 +0.19 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 20.12 +0.11 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.60 +0.43 29 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.94 +0.33 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 15.30 +0.31 29 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.68 -0.07 29 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 12.09 +0.22 29 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.55 -0.03 29 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 9.04 +0.22 29 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 7.57 -0.01 28 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 6.35 +0.17 29 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 5.03 -0.19 27 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 4.09 +0.16 29 0 263 0
30DEC25 98.32 C 2.84 2.84 2.84 3.20 +0.02 29 1 356 0
30DEC25 99.99 C 2.14 2.38 2.08 2.41 +0.03 28 42 307 +26
30DEC25 103.32 C 0.00 0.00 0.00 1.34 +0.01 29 0 211 0
30DEC25 106.66 C 0.69 0.69 0.69 0.70 +0.01 29 10 99 +10
30DEC25 109.99 C 0.00 0.00 0.00 0.32 0.00 29 0 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.14 0.00 29 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.06 0.00 30 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.02 0.00 29 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 31 0 672 0
30DEC25 126.65 C 0.07 0.07 0.07 0.01 0.00 34 1 84 -1
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 46 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 59 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 70 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 86 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 32.70 +0.16 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.09 -0.46 39 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.50 -0.16 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.94 +0.28 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.37 +0.28 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.83 -0.05 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.32 +0.80 35 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.81 +0.77 35 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.44 -0.05 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 19.01 +0.39 34 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.61 +0.31 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.16 +0.18 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.90 +0.26 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.72 +0.27 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.58 -0.11 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 11.50 +0.59 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.45 +0.18 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.46 +0.06 32 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.49 +0.03 32 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 7.74 +0.12 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.94 +0.05 32 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.68 +0.10 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.57 +0.11 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.66 +0.17 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.86 +0.15 33 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.21 +0.13 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.69 +0.11 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.28 +0.09 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.97 +0.08 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.72 +0.06 33 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.54 +0.05 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.40 +0.04 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.29 +0.03 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.21 +0.02 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.15 +0.01 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.11 +0.01 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.08 +0.01 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.06 +0.01 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 0.00 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 0.00 33 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 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 37 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 9.84 +0.05 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.59 +0.12 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.38 +0.18 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.30 +0.15 34 0 0 0
29JUN26 113.32 C 5.28 5.28 5.27 5.30 +0.13 34 2 20 +2
29JUN26 116.66 C 0.00 0.00 0.00 4.51 +0.13 34 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.77 +0.10 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.18 +0.11 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.65 +0.09 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.21 +0.08 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.53 +0.07 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.85 +0.06 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.71 +0.04 34 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.57 +0.03 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.47 +0.02 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.39 +0.04 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.31 +0.02 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.26 +0.02 34 0 29 0
TOTAL CALL 56 13,681 +37
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 30 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.02 -0.01 29 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.05 0.00 30 0 116 0
30DEC25 84.99 P 0.00 0.00 0.00 0.09 -0.01 30 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.16 -0.02 29 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.28 -0.04 29 0 92 0
30DEC25 89.99 P 0.73 0.73 0.73 0.47 -0.05 29 1 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.74 -0.08 29 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 1.12 -0.09 29 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 1.62 -0.12 30 0 672 0
30DEC25 96.66 P 2.54 2.54 2.23 2.23 -0.08 29 153 1,123 0
30DEC25 98.32 P 2.99 2.99 2.99 2.99 -0.12 29 29 1,132 +29
30DEC25 99.99 P 0.00 0.00 0.00 3.98 -0.09 30 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 6.18 -0.23 30 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 8.83 -0.38 30 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 11.75 -0.25 29 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 14.94 -0.40 29 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 18.26 -0.25 0 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 21.74 -0.33 45 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 25.29 +0.04 57 0 357 -2
30DEC25 126.65 P 0.00 0.00 0.00 28.40 -0.10 55 0 90 0
30DEC25 129.99 P 0.00 0.00 0.00 31.74 -0.10 59 0 596 -15
30DEC25 133.32 P 0.00 0.00 0.00 35.06 -0.32 63 0 1,508 -42
30DEC25 136.65 P 0.00 0.00 0.00 38.39 -0.50 67 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 41.72 -0.35 71 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.05 -0.32 74 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 48.38 -0.50 78 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 51.72 -0.72 82 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.28 -0.49 96 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 58.61 -0.09 100 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 61.94 -0.49 103 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.22 -0.16 104 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 68.61 -0.27 110 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 71.88 -0.81 111 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.05 -0.99 105 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 78.38 -0.48 108 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 81.71 -0.93 111 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.04 -0.34 113 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 88.37 -0.34 115 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 91.70 -0.82 118 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.03 -0.35 120 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 98.37 -0.72 123 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 101.93 -0.78 139 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.09 0.00 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.13 +0.01 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.18 +0.01 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.35 +0.02 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.47 +0.01 33 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.80 +0.02 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.03 +0.02 33 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.28 +0.02 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.61 +0.02 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.96 +0.02 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.40 +0.02 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.84 0.00 33 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.39 0.00 33 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 3.91 +0.03 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.57 -0.01 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.26 +0.09 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.13 -0.01 33 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.83 +0.04 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.83 -0.01 33 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.98 +0.31 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.22 +0.33 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.24 -0.53 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.33 +0.58 35 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.16 +0.13 36 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 22.83 +0.61 35 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.76 -0.36 35 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 28.80 -0.16 36 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.95 -0.88 36 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 35.16 -0.84 37 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 38.45 -0.55 39 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 41.78 -0.29 41 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.13 -0.24 43 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.44 -0.44 45 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.80 -0.64 47 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 55.28 -0.49 52 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.61 -0.75 54 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.94 -0.70 56 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.22 -0.34 56 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.61 -0.27 59 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.88 -0.81 60 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.20 -0.84 61 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.42 -0.44 61 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.75 -0.89 62 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.09 -0.29 64 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.42 -0.29 65 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.76 -0.76 67 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.08 -0.30 68 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.53 -0.56 72 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.93 -0.78 75 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.65 +0.09 34 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.86 +0.14 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.94 +0.24 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.29 -0.35 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.76 -0.22 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.44 -0.27 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.22 +0.79 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.99 +0.52 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.61 -0.10 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.54 -0.08 37 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.48 -0.09 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.47 -0.11 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.51 -0.23 37 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 45.66 +0.25 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.56 -0.32 36 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 51.80 -0.89 37 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 55.28 -0.49 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.61 -0.75 42 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 61.95 -0.69 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.22 -0.70 44 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 68.61 -0.75 46 0 0 0
TOTAL PUT 183 22,332 -30
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$ 98.40
05DEC25 70.00 C 0.00 0.00 0.00 28.41 +0.26 218 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 25.91 +0.24 196 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 23.41 +0.26 175 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 20.91 +0.23 154 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 18.41 +0.23 135 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 15.91 +0.23 115 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 13.41 +0.23 96 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 10.91 +0.23 78 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 8.41 +0.24 60 0 0 0
05DEC25 92.50 C 4.92 5.09 4.50 5.91 +0.23 43 284 363 +57
05DEC25 95.00 C 2.43 3.00 2.43 3.43 +0.14 36 170 282 +12
05DEC25 97.50 C 0.68 1.25 0.58 1.22 -0.14 32 176 376 +53
05DEC25 100.00 C 0.20 0.22 0.08 0.18 -0.18 34 119 710 +1
05DEC25 102.50 C 0.04 0.05 0.01 0.01 -0.05 35 24 810 -24
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 319 0
05DEC25 107.50 C 0.01 0.01 0.01 0.01 0.00 70 20 275 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 172 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 92 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 24 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 23.45 +0.28 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 20.95 +0.24 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 18.46 +0.25 49 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 15.96 +0.25 40 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 13.46 +0.17 31 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 10.97 -0.09 32 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 8.50 +0.17 30 0 0 0
12DEC25 92.50 C 5.23 5.37 5.23 6.14 +0.15 31 126 90 +90
12DEC25 95.00 C 3.41 3.41 3.35 3.90 -0.19 28 31 207 0
12DEC25 97.50 C 1.87 2.31 1.82 2.25 -0.09 29 23 54 +12
12DEC25 100.00 C 0.89 1.15 0.88 1.12 -0.09 30 77 118 -7
12DEC25 102.50 C 0.41 0.59 0.38 0.50 -0.09 31 116 263 +44
12DEC25 105.00 C 0.18 0.27 0.18 0.18 -0.05 31 33 177 +27
12DEC25 107.50 C 0.12 0.12 0.12 0.06 -0.02 31 15 94 +15
12DEC25 110.00 C 0.07 0.09 0.07 0.02 -0.01 32 13 168 +13
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.51 +0.24 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.02 +0.10 71 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.52 -0.60 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.03 +0.25 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.54 +0.25 61 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.04 +0.24 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.55 +0.25 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.05 +0.24 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.56 +0.05 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.06 +0.24 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.57 +0.40 30 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.95 +0.04 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.59 -0.31 29 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 16.11 +0.17 28 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.66 +0.37 28 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 11.28 -0.14 28 0 205 0
30DEC25 90.00 C 0.00 0.00 0.00 9.09 +0.23 30 0 80 0
30DEC25 92.50 C 6.16 6.28 6.16 6.96 +0.09 29 90 1,137 0
30DEC25 95.00 C 4.24 4.57 4.24 5.09 +0.07 28 52 2,564 +26
30DEC25 97.50 C 2.92 3.34 2.92 3.51 -0.03 27 293 1,973 -12
30DEC25 100.00 C 1.98 2.41 1.94 2.41 +0.06 28 179 5,871 +15
30DEC25 102.50 C 1.23 1.68 1.23 1.57 +0.02 29 239 2,409 +52
30DEC25 105.00 C 0.90 1.09 0.75 0.95 -0.03 29 817 4,289 -363
30DEC25 107.50 C 0.52 0.66 0.52 0.54 -0.03 29 182 2,069 +19
30DEC25 110.00 C 0.35 0.43 0.34 0.29 -0.03 29 1,069 13,135 -435
30DEC25 112.50 C 0.26 0.31 0.26 0.15 -0.02 29 35 2,216 +1
30DEC25 115.00 C 0.19 0.23 0.18 0.08 -0.01 29 130 18,578 +100
30DEC25 117.50 C 0.17 0.17 0.17 0.04 0.00 29 30 3,956 +30
30DEC25 120.00 C 0.12 0.12 0.12 0.02 0.00 29 200 7,497 -1
30DEC25 122.50 C 0.13 0.13 0.13 0.01 0.00 30 2 2,272 +2
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,974 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 440 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,614 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.71 -0.05 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.06 -0.25 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.57 -0.10 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.21 +0.09 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.81 -0.09 22 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.62 +0.35 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.36 +0.22 30 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 12.24 +0.15 30 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 10.20 +0.21 30 0 207 0
29JAN26 92.50 C 7.74 7.74 7.74 8.33 +0.13 29 30 163 +30
29JAN26 95.00 C 6.05 6.70 6.05 6.70 +0.18 29 31 731 +29
29JAN26 97.50 C 4.75 5.33 4.74 5.25 0.00 29 452 835 +384
29JAN26 100.00 C 3.75 4.13 3.70 4.13 +0.03 30 149 3,122 +115
29JAN26 102.50 C 2.88 3.12 2.85 3.18 +0.02 30 121 1,586 +1
29JAN26 105.00 C 2.17 2.43 2.08 2.47 +0.07 31 296 2,160 +85
29JAN26 107.50 C 1.61 1.76 1.61 1.84 +0.08 31 134 284 0
29JAN26 110.00 C 1.26 1.48 1.26 1.33 +0.06 31 27 1,350 -7
29JAN26 112.50 C 0.00 0.00 0.00 0.95 +0.05 31 0 581 0
29JAN26 115.00 C 0.88 0.88 0.77 0.66 +0.03 31 36 1,256 -29
29JAN26 117.50 C 0.00 0.00 0.00 0.46 +0.03 31 3 157 0
29JAN26 120.00 C 0.55 0.55 0.55 0.31 +0.02 31 3 2,355 +1
29JAN26 122.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 477 0
29JAN26 130.00 C 0.30 0.30 0.30 0.06 +0.01 31 16 3,278 +5
29JAN26 132.50 C 0.00 0.00 0.00 0.04 0.00 31 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 0.15 0.15 0.15 0.01 0.00 34 5 73 +5
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 28.98 +0.22 33 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.59 -0.09 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.13 +0.01 32 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.84 +0.01 33 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.51 +0.27 32 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 17.18 -0.02 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.06 +0.05 30 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.06 +0.56 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.20 +0.14 30 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 9.50 +0.14 30 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 7.85 +0.04 30 0 587 0
26FEB26 97.50 C 5.93 6.36 5.93 6.52 +0.01 30 241 1,537 +151
26FEB26 100.00 C 4.98 5.21 4.98 5.32 +0.03 30 165 711 +102
26FEB26 102.50 C 4.41 4.41 4.41 4.41 +0.04 31 2 490 +2
26FEB26 105.00 C 3.37 3.37 3.34 3.61 +0.06 31 32 1,087 0
26FEB26 107.50 C 3.09 3.09 3.03 2.86 +0.05 31 66 250 +33
26FEB26 110.00 C 2.12 2.20 2.12 2.24 +0.04 31 8 2,203 +8
26FEB26 112.50 C 0.00 0.00 0.00 1.74 +0.03 31 0 136 0
26FEB26 115.00 C 1.41 1.46 1.41 1.34 +0.03 31 103 301 +60
26FEB26 117.50 C 0.00 0.00 0.00 1.02 +0.02 31 0 203 0
26FEB26 120.00 C 1.05 1.05 1.02 0.77 +0.02 31 32 1,423 +30
26FEB26 122.50 C 0.93 0.93 0.93 0.57 +0.01 31 53 250 0
26FEB26 125.00 C 0.76 0.77 0.76 0.42 0.00 31 60 402 -25
26FEB26 127.50 C 0.00 0.00 0.00 0.31 0.00 31 0 279 0
26FEB26 130.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.16 0.00 30 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.12 0.00 31 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 0.00 31 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 0.00 30 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 48.83 -0.26 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.58 +0.12 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.96 -0.16 36 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 41.54 +0.30 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.14 +0.37 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.89 +0.03 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.30 -0.21 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.90 -0.02 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.49 -0.21 38 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.14 +0.46 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.75 -0.29 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.54 -0.06 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.33 +0.05 34 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 18.30 -0.08 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.13 +0.70 32 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.28 -0.17 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.56 +0.58 32 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.86 +0.06 32 0 59 0
30MAR26 95.00 C 8.72 9.51 8.72 9.51 +0.06 32 44 363 +44
30MAR26 97.50 C 7.73 7.97 7.58 8.09 -0.05 32 41 2,176 +41
30MAR26 100.00 C 6.65 6.65 6.65 6.94 +0.11 32 1 3,301 +1
30MAR26 102.50 C 5.71 5.71 5.71 5.99 +0.10 33 5 426 0
30MAR26 105.00 C 5.00 5.00 5.00 5.12 +0.08 33 1 6,857 0
30MAR26 107.50 C 4.38 4.38 4.38 4.36 +0.13 33 25 2,206 +25
30MAR26 110.00 C 3.52 3.79 3.51 3.64 +0.11 33 498 2,061 +91
30MAR26 112.50 C 0.00 0.00 0.00 3.02 +0.10 33 0 219 0
30MAR26 115.00 C 2.44 2.59 2.44 2.50 +0.09 33 33 1,787 -29
30MAR26 117.50 C 2.18 2.18 2.18 2.05 +0.08 33 60 864 +30
30MAR26 120.00 C 1.86 1.94 1.86 1.68 +0.07 33 33 8,969 +32
30MAR26 122.50 C 0.00 0.00 0.00 1.36 +0.06 33 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 1.10 +0.05 33 0 3,721 0
30MAR26 127.50 C 1.26 1.26 1.26 0.89 +0.04 33 30 3,092 0
30MAR26 130.00 C 0.00 0.00 0.00 0.71 +0.03 33 0 8,044 0
30MAR26 132.50 C 0.00 0.00 0.00 0.57 +0.03 33 0 2,384 0
30MAR26 135.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 513 0
30MAR26 150.00 C 0.47 0.47 0.47 0.11 +0.01 33 10 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 0.00 33 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 0.00 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 0.00 33 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 0.00 32 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 49.53 +0.03 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.14 -0.01 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.53 -0.35 43 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 42.32 -0.09 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.75 +0.27 41 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.60 +0.74 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.19 -0.30 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.97 +0.02 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.69 -0.14 39 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 28.47 -0.08 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.98 -0.40 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.34 +0.66 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.99 -0.35 34 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 20.08 +0.85 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.26 -0.25 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.56 -0.15 34 0 32 0
29JUN26 90.00 C 0.00 0.00 0.00 15.03 +0.59 34 0 33 0
29JUN26 92.50 C 0.00 0.00 0.00 13.54 -0.27 34 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 12.24 +0.06 34 0 484 0
29JUN26 97.50 C 11.04 11.04 10.76 10.96 -0.13 34 35 961 +23
29JUN26 100.00 C 0.00 0.00 0.00 9.90 +0.02 34 0 3,868 0
29JUN26 102.50 C 8.39 8.39 8.30 8.78 -0.05 34 19 183 +15
29JUN26 105.00 C 7.51 7.51 7.51 8.00 +0.09 34 3 381 +3
29JUN26 107.50 C 7.10 7.10 7.10 7.10 +0.07 35 30 253 +12
29JUN26 110.00 C 6.08 6.08 6.08 6.32 +0.05 34 23 349 +23
29JUN26 112.50 C 0.00 0.00 0.00 5.58 +0.07 34 0 653 0
29JUN26 115.00 C 0.00 0.00 0.00 4.94 +0.06 34 0 840 0
29JUN26 117.50 C 0.00 0.00 0.00 4.35 +0.06 34 0 161 0
29JUN26 120.00 C 0.00 0.00 0.00 3.80 +0.04 34 0 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 3.36 +0.04 34 0 69 0
29JUN26 125.00 C 3.21 3.40 3.21 2.92 +0.04 34 3 892 +3
29JUN26 127.50 C 0.00 0.00 0.00 2.57 +0.03 34 0 65 0
29JUN26 130.00 C 2.80 2.80 2.80 2.24 +0.03 34 1 742 +1
29JUN26 132.50 C 0.00 0.00 0.00 1.93 +0.02 34 0 240 0
29JUN26 135.00 C 2.18 2.25 2.18 1.70 +0.02 34 14 224 +3
29JUN26 137.50 C 0.00 0.00 0.00 1.48 +0.02 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.27 +0.01 34 0 2,115 0
29JUN26 142.50 C 1.66 1.67 1.64 1.11 +0.01 34 390 450 +361
29JUN26 145.00 C 0.00 0.00 0.00 0.96 +0.01 34 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.82 0.00 34 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.72 +0.01 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.62 +0.01 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.53 +0.01 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.46 0.00 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.34 +0.01 34 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 0.00 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.25 0.00 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.18 0.00 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 0.00 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 0.00 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 0.00 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 0.00 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.53 -0.23 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 47.14 -0.10 44 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.77 -0.19 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.45 -0.18 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.13 -0.31 40 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.80 -0.48 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.64 -0.39 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.46 -0.28 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.94 +0.11 35 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.09 +0.25 36 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 27.11 +0.73 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.23 +0.78 36 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 23.41 -0.37 35 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 21.45 -0.63 34 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 20.06 -0.33 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.32 -0.49 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.90 +0.29 34 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 15.63 +0.52 35 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 14.60 +0.10 35 0 830 0
29SEP26 97.50 C 0.00 0.00 0.00 13.41 +0.07 35 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 12.33 +0.04 35 0 502 0
29SEP26 102.50 C 0.00 0.00 0.00 11.34 +0.05 35 0 691 0
29SEP26 105.00 C 10.19 10.38 10.19 10.41 +0.02 35 2 1,234 +1
29SEP26 107.50 C 0.00 0.00 0.00 9.58 +0.05 35 0 91 0
29SEP26 110.00 C 8.78 8.78 8.78 8.75 +0.10 36 20 1,134 -20
29SEP26 112.50 C 0.00 0.00 0.00 8.02 +0.08 36 0 169 0
29SEP26 115.00 C 0.00 0.00 0.00 7.31 +0.08 35 0 1,457 0
29SEP26 117.50 C 0.00 0.00 0.00 6.61 +0.07 35 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 6.06 +0.07 35 0 277 0
29SEP26 122.50 C 0.00 0.00 0.00 5.51 +0.06 35 0 168 0
29SEP26 125.00 C 0.00 0.00 0.00 4.96 +0.06 35 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 4.53 +0.05 35 0 817 0
29SEP26 130.00 C 4.30 4.60 4.30 4.12 +0.05 35 11 58 -3
29SEP26 132.50 C 0.00 0.00 0.00 3.71 +0.05 35 0 47 0
29SEP26 135.00 C 0.00 0.00 0.00 3.36 +0.03 35 0 833 0
29SEP26 137.50 C 0.00 0.00 0.00 3.06 +0.03 35 0 1,602 0
30DEC26 75.00 C 0.00 0.00 0.00 28.67 -0.21 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.90 -0.16 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.16 -0.25 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.55 +0.88 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.13 +1.07 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.68 -0.11 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.93 +0.71 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.73 -0.37 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.75 +0.03 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.76 +0.19 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.54 +0.04 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.48 +0.07 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.63 +0.11 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.68 +0.02 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.88 +0.07 36 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 10.11 +0.13 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.42 +0.13 36 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.73 +0.13 36 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.04 +0.13 36 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 7.45 +0.11 36 0 30 0
TOTAL CALL 7,942 250,557 +1,364
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 98 0
05DEC25 92.50 P 0.04 0.04 0.04 0.01 -0.01 51 13 358 -12
05DEC25 95.00 P 0.20 0.23 0.04 0.02 -0.12 35 31 838 +7
05DEC25 97.50 P 0.84 1.06 0.37 0.36 -0.37 35 143 390 +11
05DEC25 100.00 P 2.86 3.05 2.36 1.84 -0.40 38 170 371 -24
05DEC25 102.50 P 4.96 5.12 4.44 4.23 -0.24 59 332 228 +25
05DEC25 105.00 P 0.00 0.00 0.00 6.70 -0.36 79 0 8 0
05DEC25 107.50 P 0.00 0.00 0.00 9.19 -0.16 99 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 11.69 -0.17 119 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 14.19 -0.16 138 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 16.69 -0.19 156 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 19.19 -0.19 174 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 21.69 -0.26 191 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 24.19 -0.16 208 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 105 0
12DEC25 90.00 P 0.20 0.20 0.20 0.05 -0.04 32 1 40 0
12DEC25 92.50 P 0.42 0.48 0.28 0.18 -0.11 31 123 286 +81
12DEC25 95.00 P 0.97 1.02 0.65 0.57 -0.21 31 196 209 +59
12DEC25 97.50 P 1.89 2.12 1.48 1.39 -0.28 31 106 182 +7
12DEC25 100.00 P 3.76 3.76 2.88 2.78 -0.15 32 127 91 -12
12DEC25 102.50 P 5.32 5.46 5.04 4.67 -0.08 34 123 261 +87
12DEC25 105.00 P 0.00 0.00 0.00 6.72 -0.48 30 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 9.19 -0.48 37 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 11.69 -0.52 44 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 14.19 -0.59 51 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 16.69 -0.25 58 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 19.34 -0.59 75 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 21.84 -0.11 82 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 24.46 +0.11 95 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 344 0
30DEC25 67.50 P 0.02 0.02 0.02 0.01 0.00 51 100 205 +100
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 233 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 287 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 683 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 428 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 3,783 0
30DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 3,237 0
30DEC25 85.00 P 0.00 0.00 0.00 0.08 -0.02 29 5 6,164 +5
30DEC25 87.50 P 0.45 0.45 0.41 0.19 -0.05 28 41 7,222 +41
30DEC25 90.00 P 0.72 0.76 0.60 0.43 -0.09 29 108 9,328 +20
30DEC25 92.50 P 1.25 1.29 0.95 0.86 -0.14 29 73 3,533 +4
30DEC25 95.00 P 1.98 2.09 1.56 1.56 -0.17 29 308 6,730 +36
30DEC25 97.50 P 2.97 3.20 2.58 2.58 -0.17 29 692 6,115 -393
30DEC25 100.00 P 4.44 4.73 4.04 3.92 -0.16 30 132 16,271 -38
30DEC25 102.50 P 6.08 6.20 6.08 5.60 -0.23 30 60 5,720 -60
30DEC25 105.00 P 8.08 8.08 8.08 7.56 -0.20 31 2 8,983 0
30DEC25 107.50 P 0.00 0.00 0.00 9.71 -0.18 33 0 3,539 0
30DEC25 110.00 P 12.96 13.05 12.88 11.74 -0.50 28 223 11,122 -82
30DEC25 112.50 P 15.47 15.47 15.47 14.56 -0.22 40 30 1,565 -30
30DEC25 115.00 P 18.10 18.10 18.10 16.69 -0.25 35 4 8,451 -4
30DEC25 117.50 P 0.00 0.00 0.00 19.67 -0.26 52 0 757 0
30DEC25 120.00 P 21.96 21.96 21.96 21.85 -0.11 48 1 6,245 0
30DEC25 122.50 P 0.00 0.00 0.00 24.46 -0.62 55 0 339 0
30DEC25 125.00 P 0.00 0.00 0.00 26.83 -0.83 55 0 1,241 0
30DEC25 127.50 P 0.00 0.00 0.00 29.36 -0.87 60 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 31.86 -0.51 63 0 435 0
30DEC25 132.50 P 0.00 0.00 0.00 34.36 -0.22 67 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 36.86 -0.45 70 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 39.27 -1.26 70 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 41.77 -0.14 73 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.27 -0.08 76 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 46.78 -0.34 79 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 49.36 +0.01 85 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 51.77 -0.08 84 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 54.36 -0.35 91 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 56.89 +0.04 95 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.35 -0.26 96 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 61.82 -0.34 97 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.34 -0.47 101 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 66.82 -0.36 102 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 69.37 -1.18 107 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 71.87 -0.23 109 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.26 -0.62 106 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 76.76 -0.35 108 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 79.35 0.00 115 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 81.85 -0.30 117 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.26 -0.34 115 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 86.76 -0.36 117 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 118 0
29JAN26 72.50 P 0.17 0.17 0.17 0.02 0.00 31 8 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 0.00 31 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 0.00 31 0 521 0
29JAN26 80.00 P 0.40 0.40 0.38 0.18 0.00 31 29 706 +27
29JAN26 82.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 1,068 0
29JAN26 85.00 P 0.81 0.81 0.77 0.57 -0.01 31 60 1,678 +30
29JAN26 87.50 P 1.17 1.23 1.03 0.94 -0.02 31 74 1,504 +11
29JAN26 90.00 P 1.67 1.73 1.56 1.46 -0.04 31 31 8,532 +17
29JAN26 92.50 P 2.48 2.48 2.23 2.12 -0.08 30 113 2,583 +48
29JAN26 95.00 P 3.20 3.34 3.02 2.99 -0.09 30 227 6,501 -47
29JAN26 97.50 P 4.20 4.20 4.20 4.10 -0.08 30 5 3,628 -5
29JAN26 100.00 P 5.88 5.88 5.47 5.48 -0.06 31 248 2,487 -218
29JAN26 102.50 P 7.21 7.51 7.05 7.05 -0.10 31 92 1,638 +90
29JAN26 105.00 P 0.00 0.00 0.00 8.79 -0.17 32 0 1,180 0
29JAN26 107.50 P 11.39 11.39 11.39 10.73 -0.16 32 1 308 +1
29JAN26 110.00 P 0.00 0.00 0.00 12.82 +0.04 33 2 496 0
29JAN26 112.50 P 0.00 0.00 0.00 15.00 -0.18 34 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 17.26 -0.15 35 0 14 0
29JAN26 117.50 P 0.00 0.00 0.00 19.67 -0.39 37 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 22.05 -0.13 39 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 24.52 -0.56 41 0 60 0
29JAN26 125.00 P 27.60 27.60 27.60 27.01 -0.65 44 1 306 +1
29JAN26 127.50 P 0.00 0.00 0.00 29.39 -0.84 44 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 31.89 -0.92 47 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.43 -0.35 50 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.93 -0.38 52 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.40 -1.13 54 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.93 -0.26 57 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.27 -0.08 55 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.78 -0.34 57 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.36 -0.33 62 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.88 +0.03 64 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 195 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 291 0
26FEB26 80.00 P 0.71 0.71 0.71 0.44 -0.03 31 29 621 0
26FEB26 82.50 P 0.98 0.98 0.98 0.71 -0.04 31 31 795 +29
26FEB26 85.00 P 1.35 1.35 1.35 1.08 -0.05 31 30 1,567 0
26FEB26 87.50 P 1.81 1.81 1.76 1.58 -0.07 31 110 1,637 +80
26FEB26 90.00 P 2.43 2.43 2.42 2.22 -0.09 31 20 2,675 +1
26FEB26 92.50 P 3.15 3.27 3.15 2.99 -0.10 31 177 4,750 +176
26FEB26 95.00 P 4.27 4.27 4.19 3.93 -0.09 30 250 2,775 +250
26FEB26 97.50 P 0.00 0.00 0.00 5.12 -0.07 31 0 1,400 0
26FEB26 100.00 P 0.00 0.00 0.00 6.45 -0.09 31 0 546 0
26FEB26 102.50 P 7.82 8.09 7.82 8.07 +0.06 32 42 333 +30
26FEB26 105.00 P 0.00 0.00 0.00 9.70 -0.10 32 0 155 0
26FEB26 107.50 P 0.00 0.00 0.00 11.23 -0.42 30 0 36 0
26FEB26 110.00 P 0.00 0.00 0.00 13.16 -0.61 30 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 15.20 -0.55 30 0 0 0
26FEB26 115.00 P 18.90 18.90 18.90 17.76 -0.30 34 4 15 +4
26FEB26 117.50 P 0.00 0.00 0.00 20.06 -0.32 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.33 -0.43 36 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 24.70 -0.38 37 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.01 -0.69 37 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 29.39 -0.84 38 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 31.89 -0.92 40 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 34.43 -0.35 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.93 -0.38 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.40 -1.13 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.93 -0.26 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.35 -1.14 49 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.85 -0.27 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.36 -0.33 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.88 +0.03 55 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 37 0 6 0
30MAR26 57.50 P 0.19 0.19 0.19 0.01 0.00 34 5 11 +5
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 34 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 33 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 0.00 33 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 0.00 33 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 0.00 33 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.70 -0.01 33 0 444 0
30MAR26 80.00 P 1.33 1.33 1.30 1.02 -0.01 33 20 7,251 +10
30MAR26 82.50 P 0.00 0.00 0.00 1.43 -0.02 33 0 517 0
30MAR26 85.00 P 2.12 2.12 2.12 1.95 -0.02 33 12 1,347 +12
30MAR26 87.50 P 0.00 0.00 0.00 2.60 -0.02 33 0 2,090 0
30MAR26 90.00 P 3.54 3.54 3.53 3.36 -0.03 33 34 10,623 0
30MAR26 92.50 P 4.25 4.25 4.25 4.22 -0.03 33 1 6,293 +1
30MAR26 95.00 P 5.64 5.64 5.25 5.25 -0.03 33 32 21,575 -2
30MAR26 97.50 P 0.00 0.00 0.00 6.49 +0.05 33 0 2,829 0
30MAR26 100.00 P 8.20 8.20 8.05 7.79 -0.03 33 127 11,219 +4
30MAR26 102.50 P 9.50 9.50 9.50 9.30 +0.05 33 2 812 +2
30MAR26 105.00 P 0.00 0.00 0.00 10.86 -0.13 33 0 6,768 0
30MAR26 107.50 P 0.00 0.00 0.00 12.68 -0.07 34 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.23 -0.23 32 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 16.66 +0.31 35 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.76 -1.13 30 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 20.54 -0.51 34 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 22.90 +0.14 36 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 25.04 -0.04 36 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.08 -0.62 34 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 29.60 -0.63 36 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 31.97 -0.93 36 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.43 -0.98 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.93 -0.38 40 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 39.40 -1.13 41 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.93 -0.26 43 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 44.35 -1.14 43 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 46.90 -1.07 46 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.36 -1.03 47 0 0 0
30MAR26 150.00 P 51.80 51.80 51.80 51.88 -0.15 48 2 6 +2
30MAR26 152.50 P 0.00 0.00 0.00 54.39 -0.32 50 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.89 +0.04 52 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.35 -1.06 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.89 -0.27 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.34 -0.47 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.82 -0.36 56 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.37 -1.18 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.87 -1.07 59 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.26 -1.16 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.77 -0.34 60 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.35 -1.10 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.85 -0.30 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.26 -0.34 63 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.79 -1.15 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 34 0 636 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 -0.01 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.47 -0.01 34 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 -0.02 34 0 98 0
29JUN26 70.00 P 1.31 1.31 1.31 0.93 -0.02 34 1 491 0
29JUN26 72.50 P 1.67 1.67 1.67 1.26 -0.04 34 30 298 +30
29JUN26 75.00 P 1.96 1.96 1.96 1.65 -0.05 34 1 634 +1
29JUN26 77.50 P 0.00 0.00 0.00 2.15 -0.05 34 0 241 0
29JUN26 80.00 P 3.00 3.00 3.00 2.74 -0.06 34 37 343 +30
29JUN26 82.50 P 3.66 3.68 3.47 3.40 -0.06 34 120 423 +30
29JUN26 85.00 P 4.42 4.42 4.35 4.10 -0.06 34 49 1,731 +11
29JUN26 87.50 P 5.30 5.30 5.25 4.95 -0.02 34 34 481 +30
29JUN26 90.00 P 6.14 6.14 6.14 5.85 -0.03 34 30 8,948 +30
29JUN26 92.50 P 0.00 0.00 0.00 6.88 +0.04 34 0 574 0
29JUN26 95.00 P 8.35 8.35 8.35 8.03 +0.03 34 20 1,986 +20
29JUN26 97.50 P 9.60 9.65 9.60 9.23 -0.02 33 40 1,200 +20
29JUN26 100.00 P 0.00 0.00 0.00 10.67 -0.05 34 0 11,577 0
29JUN26 102.50 P 0.00 0.00 0.00 12.20 +0.09 34 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.73 -0.03 34 0 1,285 0
29JUN26 107.50 P 15.83 15.83 15.83 15.40 -0.03 34 30 735 0
29JUN26 110.00 P 17.83 17.83 17.83 17.15 -0.04 34 30 631 0
29JUN26 112.50 P 0.00 0.00 0.00 19.40 -0.18 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.32 +0.84 36 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.65 -0.26 34 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 25.21 +0.55 36 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 27.29 +0.43 37 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 29.40 -0.34 37 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.35 +0.53 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.55 -0.15 37 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 35.76 +0.33 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.98 -0.75 37 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.24 -0.29 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.52 -0.71 37 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.66 -0.93 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.30 -0.67 39 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.36 -1.28 36 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 51.88 -1.19 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.39 -1.15 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.89 -1.08 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.35 -1.06 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.89 -0.55 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.34 -0.47 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.82 -0.48 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.37 -1.18 46 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.87 -1.07 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.26 -1.16 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.77 -0.34 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.35 -1.10 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.85 -0.30 51 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.27 -0.33 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.79 -1.15 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 0.00 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 0.00 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 0.00 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.82 -0.02 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 -0.02 35 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.44 -0.03 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.83 -0.04 35 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.33 -0.05 35 0 31 0
29SEP26 75.00 P 3.12 3.12 3.12 2.86 -0.05 35 30 1,435 +30
29SEP26 77.50 P 0.00 0.00 0.00 3.53 -0.05 35 0 39 0
29SEP26 80.00 P 4.32 4.33 4.32 4.20 -0.01 35 3 105 0
29SEP26 82.50 P 5.17 5.17 5.17 4.91 -0.04 35 30 454 +30
29SEP26 85.00 P 0.00 0.00 0.00 5.73 -0.04 35 0 3,240 0
29SEP26 87.50 P 0.00 0.00 0.00 6.65 -0.04 34 0 2,126 0
29SEP26 90.00 P 0.00 0.00 0.00 7.66 -0.02 34 0 1,152 0
29SEP26 92.50 P 0.00 0.00 0.00 8.77 -0.04 34 0 400 0
29SEP26 95.00 P 0.00 0.00 0.00 9.98 -0.03 34 0 1,835 0
29SEP26 97.50 P 0.00 0.00 0.00 11.28 -0.02 34 0 2,121 0
29SEP26 100.00 P 0.00 0.00 0.00 12.67 -0.02 34 0 2,579 0
29SEP26 102.50 P 0.00 0.00 0.00 14.14 -0.05 35 0 863 0
29SEP26 105.00 P 0.00 0.00 0.00 15.69 -0.05 35 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.32 -0.04 35 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 19.02 -0.05 35 0 198 0
29SEP26 112.50 P 21.22 21.22 21.22 20.78 -0.05 35 30 92 +30
29SEP26 115.00 P 0.00 0.00 0.00 22.81 +0.34 36 0 131 0
29SEP26 117.50 P 0.00 0.00 0.00 24.70 -0.59 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.66 +0.17 36 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 28.87 +0.56 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.91 -0.40 37 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 32.99 +0.53 37 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 35.08 +0.58 37 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 37.22 +0.67 38 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 39.42 +0.61 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.39 +0.43 37 0 389 0
30DEC26 75.00 P 4.05 4.05 4.05 3.92 -0.03 35 4 7 +4
30DEC26 77.50 P 4.80 4.80 4.80 4.56 +0.14 35 6 6 +6
30DEC26 80.00 P 0.00 0.00 0.00 5.29 -0.05 35 0 30 0
30DEC26 82.50 P 0.00 0.00 0.00 6.10 -0.06 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.99 +0.06 35 0 110 0
30DEC26 87.50 P 8.32 8.32 8.18 7.88 -0.05 34 31 33 +1
30DEC26 90.00 P 0.00 0.00 0.00 8.94 -0.03 34 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 10.20 +0.06 35 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 11.43 +0.05 35 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.75 +0.04 35 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 14.14 -0.03 35 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 15.60 -0.03 35 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 17.15 -0.05 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.76 -0.05 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.43 -0.03 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.16 -0.04 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.95 -0.05 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.98 +0.38 36 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 27.90 +0.20 36 0 63 0
30DEC26 122.50 P 30.20 30.20 30.20 29.68 -0.68 36 30 30 +30
TOTAL PUT 5,549 321,794 +720
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$ 35.16
30DEC25 20.00 C 0.00 0.00 0.00 15.21 +0.44 77 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.21 +0.47 66 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.21 +0.46 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.18 +0.41 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.21 +0.45 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.22 +0.44 47 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.22 +0.44 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.18 +0.39 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.19 +0.41 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.25 +0.42 36 0 0 0
30DEC25 30.00 C 5.47 5.47 5.47 5.28 +0.40 35 1 6 +1
30DEC25 31.00 C 0.00 0.00 0.00 4.35 +0.50 35 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 3.47 +0.23 34 0 134 0
30DEC25 33.00 C 2.80 2.80 2.55 2.68 +0.29 34 2 31 +1
30DEC25 34.00 C 1.50 2.12 1.50 1.94 +0.14 33 17 274 +3
30DEC25 35.00 C 1.28 1.50 1.28 1.38 +0.17 33 19 424 0
30DEC25 36.00 C 0.74 1.09 0.74 0.95 +0.10 34 7 368 -2
30DEC25 37.00 C 0.54 0.66 0.54 0.62 +0.05 34 15 369 +1
30DEC25 38.00 C 0.32 0.50 0.32 0.40 +0.04 34 30 203 +10
30DEC25 39.00 C 0.31 0.32 0.26 0.25 +0.03 35 28 346 +20
30DEC25 40.00 C 0.18 0.21 0.18 0.14 +0.01 34 26 373 +26
30DEC25 41.00 C 0.13 0.13 0.13 0.08 +0.01 35 15 385 +15
30DEC25 42.00 C 0.09 0.09 0.08 0.05 +0.01 36 67 167 +14
30DEC25 43.00 C 0.06 0.06 0.06 0.03 +0.01 36 15 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 227 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 57 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 0.00 108 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 12.21 +0.37 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.22 +0.35 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.39 +0.52 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.34 +0.44 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.37 +0.47 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.49 +0.48 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.58 +0.60 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.63 +0.50 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.81 +0.44 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.05 +0.37 37 0 12 0
29JAN26 33.00 C 0.00 0.00 0.00 3.37 +0.28 37 0 21 0
29JAN26 34.00 C 2.32 2.32 2.32 2.71 +0.19 36 10 64 0
29JAN26 35.00 C 2.24 2.29 2.24 2.20 +0.15 37 81 174 +81
29JAN26 36.00 C 1.89 1.89 1.84 1.72 +0.07 36 2 79 0
29JAN26 37.00 C 1.19 1.23 1.19 1.43 +0.11 38 23 64 +8
29JAN26 38.00 C 1.12 1.12 1.12 1.11 +0.07 38 2 148 +1
29JAN26 39.00 C 0.70 0.95 0.70 0.84 +0.05 38 22 52 +17
29JAN26 40.00 C 0.70 0.76 0.70 0.63 +0.03 38 16 126 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 83 0
29JAN26 42.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 67 0
29JAN26 44.00 C 0.00 0.00 0.00 0.18 0.00 37 0 288 0
29JAN26 45.00 C 0.00 0.00 0.00 0.13 0.00 38 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.09 0.00 37 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 0.00 38 0 36 0
29JAN26 48.00 C 0.15 0.15 0.15 0.05 0.00 38 5 79 +5
29JAN26 49.00 C 0.00 0.00 0.00 0.03 0.00 37 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 0.00 37 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 46 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 12.41 +0.50 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.36 +0.38 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.47 +0.52 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.51 +0.61 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.59 +0.66 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.68 +0.42 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.87 +0.58 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.04 +0.49 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.28 +0.44 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.58 +0.13 39 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.95 +0.32 39 0 46 0
26FEB26 34.00 C 3.20 3.20 3.20 3.28 +0.18 38 1 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.78 +0.08 38 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 2.37 +0.06 39 0 107 0
26FEB26 37.00 C 0.00 0.00 0.00 1.97 +0.09 39 0 262 0
26FEB26 38.00 C 0.00 0.00 0.00 1.68 +0.10 39 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 1.41 +0.09 40 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 1.15 +0.07 40 0 85 0
26FEB26 41.00 C 1.02 1.02 1.02 0.94 +0.06 40 1 57 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.76 +0.05 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.61 +0.04 40 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.54 +0.49 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.42 +0.46 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.56 +0.55 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.60 +0.60 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.65 +0.51 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.66 +0.45 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.74 +0.62 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.87 +0.58 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.04 +0.59 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.24 +0.54 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.49 +0.16 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.79 +0.44 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.18 +0.38 41 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 4.72 +0.46 43 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.95 +0.20 40 0 67 0
30MAR26 35.00 C 3.56 3.56 3.56 3.48 +0.20 41 15 16 +15
30MAR26 36.00 C 0.00 0.00 0.00 3.00 +0.12 40 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.63 +0.10 41 0 4 0
30MAR26 38.00 C 0.00 0.00 0.00 2.31 +0.09 41 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 2.06 +0.15 42 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.78 +0.14 42 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.52 +0.12 42 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 1.30 +0.11 42 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 1.11 +0.10 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.91 +0.08 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.77 +0.05 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.04 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.46 +0.03 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 0.00 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 43 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 14.70 +0.36 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.78 +0.35 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.89 +0.29 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.02 +0.29 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.18 +0.27 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.38 +0.25 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.64 +0.30 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.90 +0.33 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.27 +0.39 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.58 +0.37 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.99 +0.35 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.34 +0.30 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.80 +0.24 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.31 +0.22 44 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.78 +0.09 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.49 +0.23 45 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 4.05 +0.17 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.66 +0.12 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.39 +0.21 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.05 +0.15 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.72 +0.11 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.52 +0.17 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 2.29 +0.16 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.01 +0.10 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.80 +0.08 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 +0.07 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.47 +0.08 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.32 +0.07 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 1.22 +0.12 45 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 1.11 +0.10 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.82 +0.07 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 +0.06 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.49 +0.06 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.16 +0.32 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.42 +0.33 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.66 +0.34 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.88 +0.31 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.21 +0.35 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.55 +0.54 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.94 +0.38 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.27 +0.25 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 +0.29 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.26 +0.30 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.77 +0.29 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 +0.31 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.75 +0.19 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.48 +0.27 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.08 +0.23 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.72 +0.20 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.38 +0.20 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.05 +0.20 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.75 +0.17 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.48 +0.16 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 3.22 +0.25 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.96 +0.22 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 +0.21 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.13 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.35 +0.19 45 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.10 +0.10 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.96 +0.10 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.87 +0.16 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.48 +0.08 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.25 +0.11 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.03 +0.06 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 12.89 +0.39 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.18 +0.38 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.50 +0.42 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 +0.29 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.20 +0.32 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.68 +0.29 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.12 +0.35 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.60 +0.34 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.09 +0.30 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.63 +0.30 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.18 +0.28 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.64 +0.19 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.37 +0.30 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.01 +0.29 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.64 +0.25 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.32 +0.25 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.95 +0.29 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.24 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.38 +0.20 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.21 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 - 45 0 0 -
TOTAL CALL 420 13,605 +218
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 187 0
30DEC25 30.00 P 0.13 0.13 0.08 0.06 -0.03 35 21 440 -5
30DEC25 31.00 P 0.24 0.24 0.15 0.12 -0.07 34 43 621 -9
30DEC25 32.00 P 0.41 0.42 0.25 0.25 -0.11 35 23 531 0
30DEC25 33.00 P 0.48 0.52 0.46 0.47 -0.15 35 21 1,723 +2
30DEC25 34.00 P 1.16 1.19 0.79 0.78 -0.22 35 5 767 0
30DEC25 35.00 P 1.25 1.30 1.23 1.23 -0.27 35 14 487 +8
30DEC25 36.00 P 1.83 1.83 1.75 1.80 -0.30 36 3 153 0
30DEC25 37.00 P 0.00 0.00 0.00 2.48 -0.30 36 0 198 0
30DEC25 38.00 P 3.20 3.20 3.20 3.17 -0.50 34 2 242 -2
30DEC25 39.00 P 0.00 0.00 0.00 4.02 -0.54 34 0 113 0
30DEC25 40.00 P 5.95 5.95 5.95 4.92 -0.52 34 10 72 -10
30DEC25 41.00 P 0.00 0.00 0.00 5.87 -0.62 34 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 6.95 -0.54 46 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 7.96 -0.57 51 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 8.96 -0.40 56 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 9.89 -0.43 53 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 10.88 -0.45 56 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 11.89 -0.62 61 0 0 -1
30DEC25 48.00 P 0.00 0.00 0.00 12.89 -0.43 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 13.89 -0.78 68 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 14.92 -0.57 75 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.47 -0.47 89 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.92 -0.36 91 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.42 -0.76 98 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.96 -0.32 111 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.43 -0.40 113 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.92 -0.58 118 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.39 -0.43 119 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.89 -0.39 124 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.47 -0.69 142 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.89 -0.61 134 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.43 -0.53 147 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.93 -0.56 152 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.38 -0.44 147 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 16 0
29JAN26 27.00 P 0.10 0.10 0.09 0.06 -0.04 37 10 32 +9
29JAN26 28.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 51 0
29JAN26 29.00 P 0.00 0.00 0.00 0.20 -0.08 37 0 49 0
29JAN26 30.00 P 0.00 0.00 0.00 0.33 -0.10 37 0 78 0
29JAN26 31.00 P 0.53 0.53 0.53 0.52 -0.12 38 1 229 -1
29JAN26 32.00 P 0.00 0.00 0.00 0.77 -0.12 38 0 251 0
29JAN26 33.00 P 1.15 1.15 1.10 1.09 -0.19 38 11 258 -11
29JAN26 34.00 P 0.00 0.00 0.00 1.44 -0.26 37 0 27 0
29JAN26 35.00 P 0.00 0.00 0.00 1.86 -0.36 36 0 5 0
29JAN26 36.00 P 0.00 0.00 0.00 2.53 -0.29 39 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.17 -0.29 39 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 3.76 -0.49 37 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 4.51 -0.53 37 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 5.31 -0.23 37 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.25 -0.52 40 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.25 -0.44 44 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.07 -0.57 42 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.11 -0.51 47 0 25 0
29JAN26 45.00 P 10.70 10.70 10.70 10.08 -0.38 49 2 55 +2
29JAN26 46.00 P 0.00 0.00 0.00 10.88 -0.70 41 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 11.89 -0.67 44 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.89 -0.46 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.89 -0.78 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.92 -0.74 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.47 -0.47 64 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.92 -0.73 66 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.44 -0.74 73 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 17 0
26FEB26 25.00 P 0.11 0.11 0.11 0.08 -0.02 40 10 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 36 0
26FEB26 28.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 42 0
26FEB26 29.00 P 0.54 0.54 0.48 0.46 -0.08 39 15 81 -5
26FEB26 30.00 P 0.00 0.00 0.00 0.64 -0.11 39 0 249 0
26FEB26 31.00 P 0.89 0.89 0.89 0.89 -0.12 39 11 332 +11
26FEB26 32.00 P 1.18 1.18 1.18 1.18 -0.16 39 1 598 0
26FEB26 33.00 P 0.00 0.00 0.00 1.56 -0.17 39 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 2.00 -0.20 39 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.54 -0.18 40 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.10 -0.23 40 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.71 -0.26 41 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.13 -0.51 37 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.97 -0.51 39 0 15 0
26FEB26 40.00 P 6.55 6.55 6.55 5.83 -0.45 41 10 10 +10
26FEB26 41.00 P 0.00 0.00 0.00 6.61 -0.36 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.44 -0.54 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.30 -0.58 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.21 -0.59 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.08 -0.68 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.01 -0.57 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.03 42 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 -0.04 42 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.45 -0.06 42 0 6 0
30MAR26 28.00 P 0.63 0.63 0.63 0.61 -0.07 41 3 54 +3
30MAR26 29.00 P 0.00 0.00 0.00 0.82 -0.07 42 0 153 0
30MAR26 30.00 P 1.06 1.10 1.06 1.06 -0.10 41 11 630 +11
30MAR26 31.00 P 1.36 1.36 1.36 1.36 -0.12 41 5 239 0
30MAR26 32.00 P 0.00 0.00 0.00 1.72 -0.14 42 0 715 0
30MAR26 33.00 P 2.05 2.05 2.05 2.12 -0.16 41 1 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.59 -0.19 42 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.14 -0.16 42 0 666 0
30MAR26 36.00 P 0.00 0.00 0.00 3.68 -0.22 42 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.30 -0.26 43 0 520 0
30MAR26 38.00 P 5.12 5.12 5.12 4.97 -0.29 43 15 20 +15
30MAR26 39.00 P 0.00 0.00 0.00 5.62 -0.17 43 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.32 -0.41 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.11 -0.43 43 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.89 -0.46 43 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.73 -0.40 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.56 -0.29 43 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.49 -0.52 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.37 -0.21 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.27 -0.29 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.18 -0.22 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.03 -0.64 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.07 -0.69 47 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.47 -0.62 48 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 19.92 -0.73 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.44 -0.74 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.96 -0.35 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.46 -0.42 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.92 -0.58 64 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.41 -0.44 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.93 -0.72 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.57 -0.59 81 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.89 -0.61 74 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.43 -0.53 80 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.03 45 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 -0.05 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.99 -0.09 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.24 -0.07 44 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 -0.08 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.83 -0.10 44 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.17 -0.11 43 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.57 -0.12 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 2.98 -0.14 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.45 -0.15 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.94 -0.17 43 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 4.49 -0.20 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.08 -0.16 43 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.68 -0.20 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.34 -0.28 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.06 -0.16 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.67 -0.33 43 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.38 -0.34 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.14 -0.35 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.94 -0.36 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.71 -0.37 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.52 -0.40 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.35 -0.37 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.23 -0.52 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.07 -0.37 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.95 -0.31 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.04 -0.38 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.12 -0.33 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.32 -0.42 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.63 -0.55 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 -0.06 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 -0.06 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.24 -0.08 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 -0.08 44 0 10 0
29SEP26 27.00 P 1.97 1.97 1.97 1.79 -0.11 44 2 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.14 -0.10 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 -0.12 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 2.88 -0.14 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.30 -0.14 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.75 -0.15 44 0 52 0
29SEP26 33.00 P 4.62 4.62 4.62 4.26 -0.14 44 15 16 +14
29SEP26 34.00 P 0.00 0.00 0.00 4.77 -0.15 44 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.36 -0.14 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.87 -0.26 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.49 -0.26 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.16 -0.28 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.82 -0.33 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.54 -0.40 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.24 -0.36 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.98 -0.40 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.74 -0.39 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.54 -0.33 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 -0.25 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.13 -0.38 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.97 -0.34 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.79 -0.38 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.64 -0.37 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.46 -0.42 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.63 -0.41 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.84 -0.42 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.11 -0.41 47 0 0 0
30DEC26 24.00 P 1.37 1.37 1.35 1.40 -0.06 44 4 4 +4
30DEC26 25.00 P 0.00 0.00 0.00 1.68 -0.06 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.07 44 0 0 0
30DEC26 27.00 P 2.37 2.37 2.37 2.31 -0.08 44 2 2 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.66 -0.08 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 -0.11 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.47 -0.10 44 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 3.89 -0.11 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.37 -0.13 43 0 41 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 -0.13 43 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.41 -0.10 44 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.01 -0.16 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 -0.21 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.16 -0.22 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.81 -0.23 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.48 -0.28 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.16 -0.25 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.90 -0.24 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.63 -0.25 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.38 -0.26 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.15 - 45 0 0 -
TOTAL PUT 271 18,476 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 483.00
05DEC25 370.00 C 0.00 0.00 0.00 113.03 +9.37 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 103.03 +9.36 0 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 93.03 +9.36 0 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 83.03 +9.36 0 0 0 0
05DEC25 410.00 C 0.00 0.00 0.00 73.04 +9.37 98 0 0 0
05DEC25 420.00 C 0.00 0.00 0.00 63.04 +9.37 83 0 0 0
05DEC25 430.00 C 0.00 0.00 0.00 53.04 +9.36 68 0 0 0
05DEC25 440.00 C 0.00 0.00 0.00 43.04 +9.34 54 0 1 0
05DEC25 450.00 C 0.00 0.00 0.00 33.04 +8.44 40 0 89 0
05DEC25 460.00 C 0.00 0.00 0.00 23.06 +7.82 37 0 138 0
05DEC25 470.00 C 6.00 13.00 6.00 13.42 +5.69 38 64 101 +9
05DEC25 480.00 C 3.07 5.00 2.01 5.40 +2.38 36 145 370 +24
05DEC25 490.00 C 1.07 1.88 0.55 1.36 +0.49 38 155 294 +66
05DEC25 500.00 C 0.44 0.50 0.29 0.18 0.00 38 72 397 -48
05DEC25 510.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 174 0
05DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
05DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 103.26 +9.36 0 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 93.27 +9.36 0 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 83.28 +9.36 37 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 73.29 +9.35 35 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 63.31 +7.64 34 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 53.39 +7.75 34 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 43.62 +7.63 34 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 34.20 +7.14 34 0 0 0
12DEC25 460.00 C 20.11 21.73 19.60 25.46 +6.41 34 36 51 +36
12DEC25 470.00 C 16.30 16.30 16.30 17.28 +4.61 32 2 11 0
12DEC25 480.00 C 7.55 10.50 6.50 11.24 +3.34 33 18 323 +5
12DEC25 490.00 C 5.30 6.90 4.00 6.75 +2.23 33 71 283 +8
12DEC25 500.00 C 3.10 3.80 2.60 3.72 +1.33 34 149 142 +77
12DEC25 510.00 C 1.46 2.00 1.46 1.99 +0.83 34 30 91 +30
12DEC25 520.00 C 0.95 1.19 0.84 0.91 +0.39 34 42 123 +20
12DEC25 530.00 C 0.00 0.00 0.00 0.38 +0.17 34 0 66 0
12DEC25 540.00 C 0.00 0.00 0.00 0.15 +0.07 34 0 41 0
12DEC25 550.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 62 0
12DEC25 560.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 7 0
12DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 300.91 +9.38 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 298.42 +9.39 99 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 295.92 +9.38 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 293.43 +9.38 92 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 290.93 +9.38 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 288.44 +9.38 80 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 285.95 +9.39 95 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 283.45 +9.38 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 278.46 +9.38 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 273.47 +9.38 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 268.48 +9.38 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 263.50 +9.38 83 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 258.51 +8.68 79 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 253.52 +9.38 73 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 248.53 +8.67 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 243.54 +9.38 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 238.55 +8.66 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 233.56 +8.65 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 228.58 +9.38 69 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 223.59 +9.38 66 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 218.60 +9.38 62 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 213.61 +8.63 57 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 208.62 +9.38 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 203.63 +9.37 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 198.64 +9.37 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 193.65 +9.37 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 188.67 +9.38 54 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 183.68 +8.76 51 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 173.70 +8.41 43 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 163.72 +8.46 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 153.74 +8.43 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 143.77 +8.43 38 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 133.79 +9.37 31 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 123.81 +8.44 0 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 113.84 +7.23 31 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 103.88 +6.51 31 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 93.94 +8.47 31 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 84.06 +7.02 31 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 74.28 +7.20 31 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 64.68 +7.99 31 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 55.38 +7.24 31 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 46.51 +7.61 31 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 38.24 +7.59 31 0 235 0
30DEC25 460.00 C 26.18 26.18 26.18 30.71 +6.34 31 15 303 +15
30DEC25 470.00 C 19.81 23.14 19.20 24.06 +5.55 31 52 807 +24
30DEC25 480.00 C 14.00 16.00 12.69 17.80 +4.14 30 54 730 +28
30DEC25 490.00 C 10.23 13.46 10.23 13.21 +3.48 30 95 953 +56
30DEC25 500.00 C 8.16 10.16 8.16 9.53 +2.81 31 36 3,755 -10
30DEC25 510.00 C 6.30 7.75 6.30 7.09 +2.59 32 168 1,145 +23
30DEC25 520.00 C 4.39 5.50 3.60 4.83 +1.91 32 39 596 -5
30DEC25 530.00 C 2.93 3.99 2.93 3.20 +1.36 32 27 1,886 +26
30DEC25 540.00 C 2.77 3.09 2.77 2.06 +0.94 31 16 578 +1
30DEC25 550.00 C 0.00 0.00 0.00 1.29 +0.63 31 0 4,016 0
30DEC25 560.00 C 1.50 1.80 1.49 0.78 +0.40 31 65 644 0
30DEC25 570.00 C 1.00 1.00 1.00 0.46 +0.25 31 3 1,242 -3
30DEC25 580.00 C 1.00 1.00 0.99 0.27 +0.16 31 2 1,085 0
30DEC25 590.00 C 0.00 0.00 0.00 0.15 +0.09 31 0 708 0
30DEC25 600.00 C 0.60 0.70 0.60 0.08 +0.05 31 6 1,317 -1
30DEC25 610.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 617 0
30DEC25 620.00 C 0.32 0.32 0.32 0.02 +0.01 31 5 363 +5
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 214.31 +9.33 32 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 209.33 +9.37 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 204.36 +9.38 38 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 199.38 +9.37 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 194.41 +9.38 37 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 189.43 +9.37 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 184.46 +9.37 36 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 174.51 +9.22 34 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 164.56 +9.30 32 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 154.63 +9.32 33 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 144.71 +9.31 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 134.82 +9.27 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 124.98 +6.84 33 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 114.27 +7.66 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 104.55 +6.94 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 94.59 +7.28 0 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 85.54 +4.80 26 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 77.84 +6.00 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 69.21 +5.84 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 61.01 +5.61 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 53.29 +8.10 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 46.11 +7.34 33 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 39.52 +6.57 33 0 2 0
29JAN26 470.00 C 26.66 29.16 26.66 33.53 +5.81 33 30 39 -15
29JAN26 480.00 C 0.00 0.00 0.00 27.33 +3.66 32 0 107 0
29JAN26 490.00 C 0.00 0.00 0.00 22.74 +3.37 32 0 52 0
29JAN26 500.00 C 16.20 19.00 15.39 18.73 +2.52 33 14 72 +14
29JAN26 510.00 C 13.02 13.02 13.02 15.28 +1.89 33 15 374 0
29JAN26 520.00 C 11.53 12.60 11.53 12.79 +2.05 33 25 435 -15
29JAN26 530.00 C 9.87 10.95 9.48 10.49 +1.95 34 310 919 +290
29JAN26 540.00 C 8.11 9.05 8.11 8.31 +1.59 34 66 813 +50
29JAN26 550.00 C 7.53 7.71 7.53 6.53 +1.28 34 100 833 +100
29JAN26 560.00 C 5.76 6.27 5.76 5.08 +1.02 34 30 882 0
29JAN26 570.00 C 4.80 4.80 4.80 3.92 +0.80 34 49 546 +16
29JAN26 580.00 C 0.00 0.00 0.00 3.00 +0.62 34 0 235 0
29JAN26 590.00 C 0.00 0.00 0.00 2.28 +0.48 34 0 221 0
29JAN26 600.00 C 0.00 0.00 0.00 1.72 +0.37 34 0 187 0
29JAN26 610.00 C 0.00 0.00 0.00 1.28 +0.27 34 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.95 +0.21 34 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.70 +0.17 34 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 0.50 +0.11 33 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 0.36 +0.08 33 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 116.75 +7.43 32 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 107.39 +7.58 32 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 98.24 +8.19 32 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 89.35 +7.83 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 80.79 +8.95 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 72.59 +5.03 32 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 64.81 +4.77 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 57.48 +6.11 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 50.65 +6.61 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 44.32 +6.13 32 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 38.53 +5.00 32 0 821 0
26FEB26 480.00 C 0.00 0.00 0.00 32.27 +2.86 31 0 775 0
26FEB26 490.00 C 25.32 25.32 25.32 28.04 +3.01 32 15 159 +15
26FEB26 500.00 C 0.00 0.00 0.00 24.59 +2.92 32 0 308 0
26FEB26 510.00 C 18.14 18.14 18.14 21.20 +2.62 33 15 16 +15
26FEB26 520.00 C 0.00 0.00 0.00 17.83 +2.23 33 0 135 0
26FEB26 530.00 C 15.00 15.00 15.00 14.90 +1.87 33 1 51 +1
26FEB26 540.00 C 0.00 0.00 0.00 12.38 +1.56 33 0 254 0
26FEB26 550.00 C 0.00 0.00 0.00 10.22 +1.28 33 0 45 0
26FEB26 560.00 C 0.00 0.00 0.00 8.39 +1.05 32 0 77 0
26FEB26 570.00 C 0.00 0.00 0.00 6.85 +0.85 32 0 482 0
26FEB26 580.00 C 0.00 0.00 0.00 5.56 +0.68 32 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 4.49 +0.54 32 0 37 0
26FEB26 600.00 C 5.55 5.55 5.55 3.50 +0.32 32 4 37 +4
26FEB26 610.00 C 0.00 0.00 0.00 2.80 +0.25 32 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 2.23 +0.19 32 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 1.76 +0.19 32 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.39 +0.14 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.09 +0.11 32 0 6 0
26FEB26 660.00 C 0.00 0.00 0.00 0.85 +0.08 32 0 85 0
30MAR26 182.50 C 0.00 0.00 0.00 302.33 +9.38 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 299.85 +9.38 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 297.38 +9.38 42 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 294.90 +9.38 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 292.43 +9.38 40 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 289.95 +8.62 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 287.48 +9.38 38 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 285.00 +9.38 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 280.05 +9.38 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 275.11 +9.39 43 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 270.16 +9.39 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 265.21 +9.39 40 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 260.26 +9.38 39 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 255.31 +9.38 38 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.36 +9.38 37 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 245.41 +9.38 36 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 240.46 +9.38 35 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 235.51 +7.18 33 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 230.56 +9.37 32 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 225.61 +9.37 31 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 220.67 +9.37 34 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 215.72 +9.36 33 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 210.78 +9.36 33 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 205.84 +9.35 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 200.90 +9.34 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 195.96 +9.32 32 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 191.03 +9.30 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 186.11 +9.29 33 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 176.29 +7.58 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 165.74 +7.63 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 156.07 +9.89 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 146.46 +4.07 23 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 136.94 +7.52 28 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 127.92 +4.59 31 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 118.68 +8.21 31 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 108.10 +6.39 26 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 99.37 +5.18 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 90.26 +5.48 27 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 82.42 +2.09 28 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 77.25 +7.75 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 69.93 +7.37 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 63.01 +6.93 33 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 56.53 +6.36 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 50.49 +6.02 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 44.90 +4.78 33 0 1,854 0
30MAR26 480.00 C 0.00 0.00 0.00 39.13 +2.97 32 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 34.94 +3.61 33 0 1,002 0
30MAR26 500.00 C 31.08 31.12 31.08 31.23 +3.06 33 17 563 +2
30MAR26 510.00 C 24.28 24.28 24.28 27.71 +2.82 33 8 149 0
30MAR26 520.00 C 23.75 23.75 23.75 24.13 +2.47 33 6 91 0
30MAR26 530.00 C 0.00 0.00 0.00 20.93 +2.15 33 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 18.08 +1.85 33 0 17 0
30MAR26 550.00 C 0.00 0.00 0.00 15.57 +1.60 33 0 86 0
30MAR26 560.00 C 0.00 0.00 0.00 13.35 +1.36 33 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 11.42 +1.16 33 0 1,456 0
30MAR26 580.00 C 12.60 12.60 12.60 9.72 +0.97 33 3 15 0
30MAR26 590.00 C 0.00 0.00 0.00 8.02 +0.58 33 0 8 0
30MAR26 600.00 C 10.20 10.20 10.20 6.99 +0.68 33 3 37 0
30MAR26 610.00 C 0.00 0.00 0.00 5.73 +0.55 33 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 4.82 +0.45 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.17 +0.38 33 0 632 0
30MAR26 640.00 C 0.00 0.00 0.00 3.38 +0.29 33 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 2.83 +0.24 33 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 2.35 +0.19 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.95 +0.15 33 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 1.62 +0.12 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.34 +0.09 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.11 +0.08 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.61 +0.03 33 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.12 0.00 33 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 236.04 +7.71 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 231.12 +9.40 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 226.20 +9.39 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 221.29 +9.39 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 216.39 +9.40 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 210.78 +6.30 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 206.62 +9.40 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 201.76 +9.40 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 195.96 +7.37 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 191.03 +7.61 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 186.11 +7.23 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 176.29 +6.32 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 168.35 +9.39 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 159.05 +9.33 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 150.00 +7.61 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 138.28 +5.52 27 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 129.70 +4.59 29 0 2 0
29JUN26 370.00 C 120.40 120.40 120.40 123.26 +6.59 33 1 4 0
29JUN26 380.00 C 0.00 0.00 0.00 113.32 +4.60 31 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.47 +6.55 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.37 +4.92 32 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 90.66 +3.17 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 86.73 +7.10 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 80.07 +8.06 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 74.10 +8.65 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 68.15 +8.03 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 62.81 +7.84 34 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 57.66 +6.85 34 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 52.73 +6.18 34 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 48.63 +5.80 35 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 42.79 +3.78 34 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 39.35 +4.04 34 0 58 0
29JUN26 520.00 C 32.73 32.73 32.73 36.07 +4.25 34 7 30 +7
29JUN26 530.00 C 0.00 0.00 0.00 33.06 +4.20 34 0 10 0
29JUN26 540.00 C 30.36 30.37 30.36 30.37 +4.46 34 13 657 +13
29JUN26 550.00 C 27.65 27.65 27.65 27.93 +4.60 35 8 545 0
29JUN26 560.00 C 0.00 0.00 0.00 25.38 +4.34 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 23.32 +4.56 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 20.45 +3.58 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 18.33 +3.18 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 16.67 +3.24 34 0 47 0
29JUN26 610.00 C 0.00 0.00 0.00 15.02 +2.98 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 13.37 +2.58 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 12.14 +2.88 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.94 +2.70 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 9.73 +2.35 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 8.74 +2.21 34 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 7.89 +2.15 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.04 +1.89 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.20 +1.63 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.63 +1.65 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.05 +1.50 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.47 +1.31 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.96 +1.18 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.58 +1.17 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.20 +1.04 35 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 2.82 +0.90 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.49 +0.82 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.25 +0.80 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.01 +0.71 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.76 +0.61 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.54 +0.54 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.40 +0.54 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.25 +0.48 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.10 +0.41 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.95 +0.35 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.86 +0.35 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.77 +0.31 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.68 +0.28 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.60 +0.25 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.52 +0.22 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 170.69 +9.38 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 162.00 +9.30 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 153.61 +9.32 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 145.37 +6.39 34 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 137.53 +9.18 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 129.73 +8.97 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 122.50 +8.96 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 115.32 +8.92 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 108.52 +7.13 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 102.04 +7.17 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 92.69 +3.20 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 87.11 +6.35 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 81.54 +7.04 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 78.51 +7.68 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 73.55 +7.72 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 66.52 +3.65 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 61.95 +5.27 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 57.88 +4.92 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 56.05 +6.97 35 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 50.32 +4.48 34 0 2 0
29SEP26 520.00 C 0.00 0.00 0.00 48.34 +5.81 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 45.57 +6.11 35 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 39.87 +3.28 34 0 36 0
29SEP26 550.00 C 35.75 35.75 35.75 37.41 +3.68 34 15 28 0
29SEP26 560.00 C 35.98 35.98 35.98 35.61 +4.74 34 12 38 0
29SEP26 570.00 C 0.00 0.00 0.00 32.53 +3.98 34 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 30.26 +3.93 34 0 19 0
29SEP26 590.00 C 0.00 0.00 0.00 28.13 +4.02 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 25.99 +3.94 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 23.86 +3.48 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 22.05 +3.34 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 21.06 +4.02 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 18.84 +3.23 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.24 +3.26 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 15.91 +3.12 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.74 +3.13 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 13.57 +2.95 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.40 +2.62 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.36 +2.41 34 0 23 0
30DEC26 380.00 C 0.00 0.00 0.00 128.19 +7.61 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 121.26 +7.10 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 114.84 +7.10 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 108.42 +6.86 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 102.34 +6.47 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.65 +6.47 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 90.95 +6.16 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 85.65 +5.79 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 80.72 +5.78 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 77.05 +7.34 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 69.55 +2.94 32 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 66.94 +5.05 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 62.78 +5.04 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 58.61 +4.37 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 55.12 +4.30 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 51.70 +4.29 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 48.28 +4.09 33 0 0 0
30DEC26 550.00 C 43.92 43.92 43.92 45.03 +3.57 33 15 15 +15
30DEC26 560.00 C 0.00 0.00 0.00 42.30 +3.57 33 0 9 0
30DEC26 570.00 C 41.00 41.00 41.00 40.75 +4.75 33 9 18 +9
TOTAL CALL 2,158 61,806 +907
05DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
05DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
05DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
05DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
05DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
05DEC25 440.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 32 0
05DEC25 450.00 P 0.15 0.15 0.15 0.01 -0.20 49 2 81 0
05DEC25 460.00 P 0.89 0.89 0.73 0.03 -1.10 39 2 331 +1
05DEC25 470.00 P 4.00 4.00 0.80 0.39 -3.33 38 111 230 +61
05DEC25 480.00 P 5.50 5.50 3.00 2.61 -6.38 39 321 234 +103
05DEC25 490.00 P 15.26 15.26 13.00 8.59 -8.07 41 32 31 -24
05DEC25 500.00 P 23.80 23.80 18.94 17.66 -8.84 52 32 97 0
05DEC25 510.00 P 0.00 0.00 0.00 27.00 -9.40 0 0 3 0
05DEC25 520.00 P 0.00 0.00 0.00 37.00 -9.40 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 47.00 -9.40 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 57.00 -9.40 0 0 0 0
05DEC25 550.00 P 0.00 0.00 0.00 67.00 -9.40 0 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 77.00 -9.40 0 0 5 0
05DEC25 570.00 P 0.00 0.00 0.00 87.00 -9.40 0 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.03 -0.09 36 0 2 0
12DEC25 430.00 P 0.42 0.42 0.42 0.09 -0.29 34 4 54 +4
12DEC25 440.00 P 1.14 1.20 1.14 0.31 -0.72 34 5 42 +3
12DEC25 450.00 P 2.04 2.52 1.84 0.90 -1.50 34 21 67 +1
12DEC25 460.00 P 3.83 4.04 2.65 2.22 -2.44 34 36 162 +36
12DEC25 470.00 P 7.70 7.70 5.20 4.65 -3.57 35 94 188 +90
12DEC25 480.00 P 14.10 14.10 14.10 8.55 -4.99 35 15 24 +15
12DEC25 490.00 P 20.02 20.02 18.00 14.08 -6.29 36 31 94 0
12DEC25 500.00 P 0.00 0.00 0.00 21.17 -7.30 37 0 20 0
12DEC25 510.00 P 0.00 0.00 0.00 28.66 -8.47 34 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 37.65 -9.03 34 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 47.18 -9.27 34 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 57.02 -9.97 34 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 67.00 -9.40 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 77.00 -9.40 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 87.00 -9.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 110 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 104 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 103 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 102 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 100 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 98 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 95 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 92 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 85 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 70 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,567 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 2,402 0
30DEC25 400.00 P 0.52 0.52 0.52 0.15 -0.11 31 5 4,381 0
30DEC25 410.00 P 1.06 1.06 1.06 0.36 -0.22 31 15 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.75 -0.43 31 0 2,367 0
30DEC25 430.00 P 2.60 2.60 2.60 1.45 -0.75 31 876 2,128 +1
30DEC25 440.00 P 3.50 3.66 2.96 2.62 -1.22 31 26 3,097 -20
30DEC25 450.00 P 6.14 6.14 4.72 4.37 -1.82 32 73 1,571 -9
30DEC25 460.00 P 8.77 8.80 7.22 6.89 -2.63 32 73 880 +34
30DEC25 470.00 P 12.81 14.22 10.40 10.37 -3.44 32 80 3,333 +1
30DEC25 480.00 P 18.77 19.75 14.80 14.79 -4.35 32 973 1,705 +21
30DEC25 490.00 P 0.00 0.00 0.00 20.19 -3.88 32 0 1,898 0
30DEC25 500.00 P 21.35 21.35 21.35 25.80 -5.20 31 2 2,504 0
30DEC25 510.00 P 0.00 0.00 0.00 32.93 -8.00 31 0 1,173 0
30DEC25 520.00 P 0.00 0.00 0.00 40.79 -9.05 31 0 6,851 0
30DEC25 530.00 P 0.00 0.00 0.00 49.26 -9.87 31 0 2,179 0
30DEC25 540.00 P 0.00 0.00 0.00 58.22 -8.77 31 0 1,418 0
30DEC25 550.00 P 0.00 0.00 0.00 67.57 -8.94 31 0 2,106 0
30DEC25 560.00 P 0.00 0.00 0.00 77.20 -9.28 31 0 130 0
30DEC25 570.00 P 0.00 0.00 0.00 87.03 -9.37 31 1 231 0
30DEC25 580.00 P 0.00 0.00 0.00 98.14 -8.26 45 0 545 0
30DEC25 590.00 P 110.00 110.00 110.00 110.21 -6.19 58 1 7 0
30DEC25 600.00 P 0.00 0.00 0.00 118.28 -8.12 52 0 313 0
30DEC25 610.00 P 0.00 0.00 0.00 127.00 -9.40 0 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 137.00 -10.56 0 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 147.00 -9.40 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 157.00 -9.40 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 167.00 -9.40 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 177.00 -9.40 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 187.00 -9.40 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 197.00 -9.40 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 207.00 -9.40 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 217.00 -9.40 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 227.00 -9.40 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 237.00 -9.40 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 247.00 -9.40 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 257.00 -9.40 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 267.00 -9.40 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 277.00 -9.40 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 287.00 -9.40 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 297.00 -9.40 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 307.00 -9.40 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 317.00 -9.40 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 327.00 -9.40 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 337.00 -9.40 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 347.00 -9.40 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 357.00 -9.40 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 367.00 -9.40 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 377.00 -9.40 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 387.00 -9.40 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 397.00 -9.40 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 407.00 -9.40 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 417.00 -9.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.12 -0.10 34 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.22 -0.18 33 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.41 -0.29 33 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.71 -0.45 33 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 1.18 -0.66 33 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 1.92 -0.87 34 0 471 0
29JAN26 410.00 P 3.10 3.10 3.10 2.94 -1.08 34 12 177 +12
29JAN26 420.00 P 4.50 4.50 4.24 4.33 -1.40 34 5 124 +1
29JAN26 430.00 P 6.07 6.07 6.07 5.89 -2.01 33 2 103 +2
29JAN26 440.00 P 10.00 10.00 7.72 7.99 -2.59 33 65 179 +63
29JAN26 450.00 P 12.28 12.28 10.45 10.70 -3.10 33 31 183 +30
29JAN26 460.00 P 16.15 16.15 14.83 14.31 -3.32 33 53 159 +43
29JAN26 470.00 P 22.13 22.13 18.42 18.61 -3.55 34 30 443 0
29JAN26 480.00 P 26.61 26.61 23.26 23.26 -4.29 34 17 740 -15
29JAN26 490.00 P 32.06 32.06 32.06 29.17 -4.65 35 15 289 0
29JAN26 500.00 P 0.00 0.00 0.00 35.21 -5.28 35 0 1,127 0
29JAN26 510.00 P 0.00 0.00 0.00 40.57 -5.32 33 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 47.62 -5.53 33 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 55.15 -5.63 33 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 64.95 -8.15 37 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 71.38 -9.56 33 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 80.10 -9.71 33 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 91.23 -8.42 39 1 127 0
29JAN26 580.00 P 0.00 0.00 0.00 100.36 -7.33 39 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 110.21 -6.90 42 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 119.09 -7.47 41 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 128.65 -7.75 42 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 138.79 -8.77 44 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 148.28 -8.12 44 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 157.00 -9.40 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 167.00 -9.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 177.00 -9.40 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 187.00 -9.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 197.00 -9.40 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 207.00 -9.40 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 217.00 -9.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 227.00 -9.40 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 237.00 -9.40 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 247.00 -9.40 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 257.00 -9.40 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 267.00 -9.40 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 277.00 -9.40 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 287.00 -9.40 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 297.00 -9.40 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 307.00 -9.40 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 317.00 -9.40 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 327.00 -9.40 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 337.00 -9.40 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 347.00 -9.40 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 357.00 -9.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 367.00 -9.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 377.00 -9.40 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 387.00 -9.40 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 397.00 -9.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 407.00 -9.40 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 417.00 -9.40 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 1.07 -0.65 32 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 1.64 -0.89 32 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 2.41 -1.27 32 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 3.53 -1.62 32 0 72 0
26FEB26 410.00 P 5.90 6.00 5.90 4.98 -1.63 32 29 61 +29
26FEB26 420.00 P 7.80 7.80 7.80 6.81 -1.92 32 1 55 +1
26FEB26 430.00 P 0.00 0.00 0.00 9.03 -2.19 33 0 26 0
26FEB26 440.00 P 0.00 0.00 0.00 11.66 -2.68 33 0 97 0
26FEB26 450.00 P 0.00 0.00 0.00 14.95 -2.96 33 0 135 0
26FEB26 460.00 P 0.00 0.00 0.00 18.70 -3.19 33 0 47 0
26FEB26 470.00 P 25.62 25.62 23.74 22.97 -3.53 33 60 276 +45
26FEB26 480.00 P 0.00 0.00 0.00 26.23 -6.34 31 0 223 0
26FEB26 490.00 P 0.00 0.00 0.00 31.38 -7.20 31 0 155 0
26FEB26 500.00 P 0.00 0.00 0.00 39.19 -4.05 33 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 44.38 -7.78 32 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 51.16 -5.47 32 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 58.26 -5.76 32 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 65.96 -7.14 32 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 73.90 -10.73 32 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 84.70 -6.98 36 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 93.58 -6.82 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 102.37 -6.95 37 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 112.12 -5.71 39 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 121.62 -5.65 40 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 130.49 -6.49 40 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 140.44 -7.12 42 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 148.28 -8.17 38 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 157.00 -9.40 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 167.00 -9.40 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 177.00 -9.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 469 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 31 0
30MAR26 300.00 P 1.49 1.60 1.49 0.10 -0.09 33 2 445 0
30MAR26 310.00 P 0.00 0.00 0.00 0.18 -0.13 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.29 -0.22 33 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.49 -0.31 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.77 -0.45 33 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.17 -0.60 33 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.70 -0.79 33 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 2.41 -1.09 33 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 3.39 -1.34 33 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 4.60 -1.77 33 0 405 0
30MAR26 400.00 P 8.05 8.05 7.55 6.22 -2.16 33 8 540 +8
30MAR26 410.00 P 9.50 10.05 9.50 8.20 -1.85 33 28 310 -1
30MAR26 420.00 P 0.00 0.00 0.00 10.46 -2.07 33 0 246 0
30MAR26 430.00 P 14.00 14.00 14.00 13.08 -2.49 33 10 353 +10
30MAR26 440.00 P 0.00 0.00 0.00 16.29 -2.57 33 0 307 0
30MAR26 450.00 P 20.55 20.60 20.55 19.77 -2.96 33 4 239 +3
30MAR26 460.00 P 0.00 0.00 0.00 23.86 -3.10 33 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 28.36 -3.95 33 0 3,699 0
30MAR26 480.00 P 0.00 0.00 0.00 32.31 -5.23 33 0 915 0
30MAR26 490.00 P 0.00 0.00 0.00 37.90 -5.78 33 0 1,112 0
30MAR26 500.00 P 0.00 0.00 0.00 44.55 -6.02 34 0 1,108 0
30MAR26 510.00 P 0.00 0.00 0.00 49.50 -7.10 33 0 155 0
30MAR26 520.00 P 0.00 0.00 0.00 55.90 -8.70 33 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 64.85 -7.50 35 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 72.22 -7.78 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 80.19 -8.11 35 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 88.26 -8.50 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 96.81 -8.04 36 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 105.48 -6.82 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 114.50 -3.33 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 123.68 -7.87 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 130.49 -9.28 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 140.44 -7.65 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 151.91 -5.89 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 157.54 -9.31 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 171.60 -4.95 44 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 177.08 -9.35 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 189.01 -7.39 42 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 197.00 -9.40 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 207.00 -9.40 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 217.00 -9.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 227.00 -9.40 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 237.00 -9.40 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 247.00 -9.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 257.00 -9.40 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 267.00 -9.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 277.00 -9.40 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 287.00 -9.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 297.00 -9.40 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 307.00 -9.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 317.00 -9.40 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 327.00 -9.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 337.00 -9.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 347.00 -9.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 357.00 -9.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 367.00 -9.40 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 377.00 -9.40 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 387.00 -9.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 397.00 -9.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 407.00 -9.40 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 417.00 -9.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.62 +0.02 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.77 +0.03 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.93 +0.03 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.09 +0.03 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 1.31 +0.01 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.81 +0.02 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 2.49 -0.01 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 3.25 -0.08 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 4.32 -0.06 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 5.50 -0.17 34 0 278 0
29JUN26 360.00 P 6.90 6.90 6.90 7.19 -0.17 35 2 421 +2
29JUN26 370.00 P 0.00 0.00 0.00 8.67 -0.60 34 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 10.67 -0.65 34 0 551 0
29JUN26 390.00 P 13.83 13.98 11.30 12.91 -0.84 34 202 323 +136
29JUN26 400.00 P 14.90 14.90 14.90 15.51 -0.82 34 10 205 +10
29JUN26 410.00 P 0.00 0.00 0.00 17.79 -1.35 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 20.97 -1.38 34 0 17 0
29JUN26 430.00 P 25.09 25.09 25.09 24.26 -1.68 34 6 49 +6
29JUN26 440.00 P 29.50 29.50 28.30 28.17 -1.75 34 83 177 +83
29JUN26 450.00 P 33.75 33.75 31.56 32.11 -3.27 34 213 1,175 +213
29JUN26 460.00 P 38.30 38.30 37.00 36.63 -2.38 34 80 1,432 +50
29JUN26 470.00 P 41.78 41.78 40.76 41.85 -2.78 34 5 302 +1
29JUN26 480.00 P 0.00 0.00 0.00 47.23 -2.65 34 0 3,890 0
29JUN26 490.00 P 0.00 0.00 0.00 53.00 -2.81 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 58.33 -4.39 34 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 65.96 -3.33 35 0 1,600 0
29JUN26 520.00 P 76.51 76.51 76.51 72.38 -4.13 35 1 12 -1
29JUN26 530.00 P 0.00 0.00 0.00 79.59 -2.96 36 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 86.95 -4.92 36 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 94.98 -3.08 37 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 99.47 -6.14 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 107.19 -6.63 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 118.38 -3.86 37 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 126.48 -5.43 37 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 131.06 -7.79 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 139.35 -7.84 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 147.68 -8.30 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 156.38 -8.30 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 165.11 -8.46 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 173.87 -8.78 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 182.82 -8.89 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 191.90 -8.95 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 201.00 -7.67 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 210.16 -7.91 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 219.52 -8.00 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 228.92 -8.20 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 238.36 -9.27 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 247.91 -9.19 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 257.58 -9.02 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 267.30 -9.10 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 277.11 -9.29 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 287.00 -9.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 297.00 -9.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 307.00 -9.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 317.00 -9.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 327.00 -9.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 337.00 -9.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 347.00 -9.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 357.00 -9.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 367.00 -9.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 377.00 -9.40 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 387.00 -9.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 397.00 -9.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 407.00 -9.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 417.00 -9.40 0 0 0 0
29SEP26 320.00 P 7.20 7.20 6.75 5.21 0.00 35 12 391 +12
29SEP26 330.00 P 0.00 0.00 0.00 6.30 -0.28 34 0 4 0
29SEP26 340.00 P 8.54 8.54 8.54 8.04 -0.08 35 2 17 +2
29SEP26 350.00 P 11.20 11.20 11.20 9.73 -0.24 35 1 53 0
29SEP26 360.00 P 0.00 0.00 0.00 11.81 -0.22 35 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 13.92 -0.45 35 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 16.61 -0.38 35 0 38 0
29SEP26 390.00 P 0.00 0.00 0.00 19.33 -0.36 35 0 18 0
29SEP26 400.00 P 0.00 0.00 0.00 22.11 -0.72 35 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 24.81 -0.85 34 0 0 0
29SEP26 420.00 P 28.79 28.79 28.00 27.93 -1.51 34 22 25 +22
29SEP26 430.00 P 32.11 32.11 31.10 31.58 -1.14 34 64 83 +46
29SEP26 440.00 P 0.00 0.00 0.00 35.69 -1.73 34 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 39.75 -2.17 34 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 44.46 -2.27 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 49.31 -1.80 34 0 160 0
29SEP26 480.00 P 0.00 0.00 0.00 54.94 -2.85 34 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 59.74 -3.90 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 66.65 -2.69 34 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 73.22 -2.40 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 79.65 -2.87 34 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 87.24 -4.39 35 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 94.29 -2.49 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 99.77 -4.40 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 109.16 -4.10 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 114.17 -5.47 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 121.66 -4.90 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 129.47 -6.30 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 137.31 -6.64 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 145.20 -7.06 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 158.01 -5.59 38 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 161.76 -5.85 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 170.16 -6.10 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 178.60 -7.91 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 187.29 -8.05 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 196.09 -8.15 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 204.93 -8.29 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 213.81 -7.14 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 222.81 -7.33 34 0 0 0
30DEC26 380.00 P 20.00 20.00 20.00 19.08 -1.84 33 2 10 +2
30DEC26 390.00 P 0.00 0.00 0.00 21.91 -2.31 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 25.22 -2.10 33 0 1 0
30DEC26 410.00 P 30.71 30.71 30.71 29.06 -1.23 33 15 15 +15
30DEC26 420.00 P 0.00 0.00 0.00 32.63 -1.53 33 0 34 0
30DEC26 430.00 P 38.24 38.24 38.24 36.48 -1.66 33 15 2 -15
30DEC26 440.00 P 0.00 0.00 0.00 40.76 -1.70 33 0 35 0
30DEC26 450.00 P 47.08 47.08 47.08 45.24 -1.93 33 15 15 +15
30DEC26 460.00 P 52.62 52.62 52.23 49.96 -1.96 33 30 75 +30
30DEC26 470.00 P 56.91 56.91 56.91 54.52 -2.62 33 15 130 +15
30DEC26 480.00 P 0.00 0.00 0.00 60.48 -1.95 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 66.39 -3.04 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 71.29 -2.66 33 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 77.07 -3.37 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 85.30 -4.52 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 89.93 -5.30 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 96.45 -4.74 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 103.21 -5.46 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 110.39 -5.78 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 117.61 -6.10 33 0 0 0
TOTAL PUT 3,999 133,808 +1,193
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 1.53 +0.01 55 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.43 +0.01 51 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.33 +0.01 46 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.23 0.00 42 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 0.00 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.33 0.00 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.25 0.00 17 0 9 0
30DEC25 5.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 96 0
30DEC25 5.25 C 0.04 0.04 0.04 0.06 +0.01 19 12 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 27 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 48 0 556 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.45 -0.01 14 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.37 0.00 17 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 225 0
29JAN26 5.25 C 0.00 0.00 0.00 0.10 0.00 18 0 205 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 0.00 19 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 48 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.66 0.00 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.57 +0.01 17 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.48 0.00 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.40 0.00 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.32 -0.01 16 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 0.00 17 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.01 17 0 244 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.01 17 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 0.01 -0.01 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 0.00 15 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 0.00 16 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.52 +0.01 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.43 0.00 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 0.00 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 -0.01 18 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 -0.01 17 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 19 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 105 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.61 +0.02 21 0 30 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 0.00 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.02 21 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 0.28 +0.01 20 0 222 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 +0.01 20 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 33 0
29JUN26 6.50 C 0.05 0.05 0.05 0.03 0.00 21 30 30 +30
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 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 0.00 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 0.00 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.01 21 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 0.77 +0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.01 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 0.00 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 0.08 +0.01 21 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 0.04 +0.01 21 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 1.12 +0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 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 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 42 14,648 +30
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 17 0 893 0
30DEC25 5.00 P 0.04 0.04 0.04 0.05 0.00 18 4 842 +4
30DEC25 5.25 P 0.00 0.00 0.00 0.19 +0.01 21 0 1,528 0
30DEC25 5.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.65 +0.01 35 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.90 +0.01 44 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.15 +0.01 52 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.40 +0.01 60 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 +0.01 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 +0.01 74 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 +0.01 80 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 +0.01 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 +0.01 92 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 +0.01 97 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 +0.01 102 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 19 0 0 0
29JAN26 4.80 P 0.03 0.03 0.03 0.04 0.00 19 150 160 +150
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 0.00 19 30 264 +30
29JAN26 5.25 P 0.00 0.00 0.00 0.22 0.00 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.41 0.00 20 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 +0.01 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 +0.01 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 +0.01 53 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 +0.01 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 +0.01 62 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
26FEB26 4.70 P 0.03 0.03 0.03 0.04 0.00 19 20 20 +20
26FEB26 4.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.08 -0.01 18 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.24 -0.01 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.01 19 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 0.00 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.01 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 +0.01 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.01 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 +0.01 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 +0.01 52 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 17 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 18 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 0.00 19 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 0.00 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 0.27 -0.01 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 0.00 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 0.00 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.01 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 +0.01 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.02 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.01 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.01 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 +0.01 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 0.00 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 4.30 P 0.06 0.06 0.06 0.05 0.00 20 10 309 -10
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 0.00 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.01 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.01 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.01 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 0.00 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 0.76 -0.02 20 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.01 20 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 -0.02 18 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.01 22 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 0.00 22 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.01 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.01 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 0.00 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.01 32 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 0.00 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 0.07 0.07 0.07 0.07 0.00 21 10 12 -10
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 0.11 +0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.01 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 0.00 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.01 20 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 0.00 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 0.00 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 0.00 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.01 28 0 0 0
30DEC26 4.10 P 0.08 0.08 0.08 0.07 -0.01 20 5 5 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 20 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 0.14 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 0.00 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 0.00 31 0 0 0
TOTAL PUT 229 14,446 +189
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$ 10.73
30DEC25 5.00 C 0.00 0.00 0.00 5.74 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.23 -0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.50 -0.05 86 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.00 -0.04 73 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.73 -0.08 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.50 -0.06 38 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.00 -0.06 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.51 -0.06 29 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.27 -0.06 29 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.04 -0.06 28 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.82 -0.06 27 0 255 0
30DEC25 10.50 C 0.45 0.46 0.45 0.46 -0.05 28 30 561 +30
30DEC25 11.00 C 0.26 0.29 0.21 0.22 -0.04 28 148 870 +91
30DEC25 11.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 323 0
30DEC25 12.00 C 0.04 0.04 0.04 0.03 -0.02 28 30 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.52 -0.06 43 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.27 -0.06 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.02 -0.06 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.03 -0.08 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.80 -0.07 28 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.57 -0.07 28 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.34 -0.07 27 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.14 -0.06 28 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.95 -0.06 28 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.63 -0.05 28 0 366 0
29JAN26 11.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 375 0
29JAN26 11.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 276 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.79 -0.07 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.55 -0.04 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.31 -0.09 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.08 -0.08 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.86 -0.06 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.64 -0.06 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.44 -0.05 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.25 -0.03 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.05 -0.06 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.75 -0.05 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 50 0
26FEB26 12.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.01 30 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 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.53 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.29 -0.06 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.04 -0.06 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.54 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.30 -0.06 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.05 -0.06 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.58 -0.12 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.34 -0.11 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.07 -0.13 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.84 -0.07 31 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.62 -0.12 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.37 -0.13 30 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.14 -0.07 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.93 -0.04 29 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.72 -0.07 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.53 -0.07 29 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.17 -0.05 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.87 -0.05 29 0 6 0
30MAR26 11.00 C 0.00 0.00 0.00 0.63 -0.05 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.21 -0.03 29 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.60 -0.06 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.35 -0.06 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.13 -0.07 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.87 -0.09 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.65 -0.05 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.41 -0.11 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.17 -0.07 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.98 -0.01 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.74 -0.05 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.53 -0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.32 -0.05 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.14 -0.02 30 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.96 -0.01 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.79 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.62 -0.03 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.47 +0.01 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 0.00 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.96 0.00 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.76 0.00 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 0.00 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 0.00 31 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 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.90 -0.06 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 -0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 -0.08 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.22 -0.04 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 -0.03 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.80 -0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.60 -0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.39 -0.01 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 -0.03 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 +0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 +0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 +0.04 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 +0.03 31 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.34 +0.05 31 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 +0.02 31 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 +0.02 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.07 -0.04 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 -0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 -0.03 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.52 -0.02 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 -0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 -0.01 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 +0.05 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 - 31 0 0 -
TOTAL CALL 208 8,273 +121
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 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 75 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 0.00 29 0 163 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 288 0
30DEC25 10.00 P 0.06 0.08 0.06 0.08 0.00 29 24 381 +24
30DEC25 10.50 P 0.18 0.23 0.18 0.22 +0.02 29 59 364 +59
30DEC25 11.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 2,529 0
30DEC25 11.50 P 0.00 0.00 0.00 0.86 +0.05 31 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.28 +0.03 27 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.79 +0.08 52 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.29 +0.08 70 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.82 +0.11 97 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 33 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 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29JAN26 9.50 P 0.09 0.09 0.09 0.07 0.00 28 6 36 +6
29JAN26 9.75 P 0.12 0.12 0.12 0.11 0.00 28 19 404 +19
29JAN26 10.00 P 0.16 0.18 0.16 0.17 +0.01 28 17 536 +17
29JAN26 10.50 P 0.36 0.36 0.36 0.35 +0.02 28 72 426 0
29JAN26 11.00 P 0.00 0.00 0.00 0.58 +0.01 27 0 500 0
29JAN26 11.50 P 0.00 0.00 0.00 0.96 +0.04 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.34 +0.02 28 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.79 +0.02 28 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.30 +0.04 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.79 +0.08 38 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.29 +0.08 51 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.82 +0.11 69 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 0.00 29 0 6 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 15 0
26FEB26 11.00 P 0.71 0.71 0.71 0.72 +0.02 29 56 128 +56
26FEB26 11.50 P 1.04 1.04 1.04 1.05 +0.03 29 15 15 +15
26FEB26 12.00 P 0.00 0.00 0.00 1.42 +0.02 29 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.84 +0.02 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.32 +0.05 32 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.79 +0.05 33 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.29 +0.08 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.82 +0.11 59 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 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 0.00 29 0 63 0
30MAR26 9.25 P 0.16 0.16 0.16 0.16 0.00 30 50 52 +46
30MAR26 9.50 P 0.00 0.00 0.00 0.21 0.00 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 +0.01 29 0 33 0
30MAR26 10.00 P 0.36 0.36 0.36 0.36 0.00 29 150 150 +150
30MAR26 10.50 P 0.00 0.00 0.00 0.56 +0.02 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.14 +0.02 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.89 +0.01 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.36 +0.03 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.81 +0.07 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.28 +0.03 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.29 +0.08 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.82 +0.11 52 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 0.07 +0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 +0.01 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 +0.02 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.49 +0.01 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 +0.01 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.35 +0.01 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.80 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.30 +0.04 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.80 +0.04 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.82 +0.11 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 +0.03 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.04 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.04 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.03 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 +0.03 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 +0.05 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.35 +0.03 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.99 +0.02 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 +0.02 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 +0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 +0.07 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 0.00 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 0.00 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.34 +0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.82 +0.09 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
30DEC26 10.50 P 1.19 1.19 1.19 1.20 +0.02 31 20 20 +20
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.78 +0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 +0.04 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 +0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.90 +0.05 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.23 +0.08 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.08 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 +0.04 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 +0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.94 - 31 0 0 -
TOTAL PUT 488 11,050 +412
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$ 1.31
30DEC25 0.45 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.31 -0.01 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 0.00 42 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 -0.01 38 0 79 0
30DEC25 1.30 C 0.00 0.00 0.00 0.06 -0.01 38 0 54 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 40 0 110 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 69 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.01 35 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.11 -0.01 36 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.09 -0.01 40 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 -0.02 36 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.52 -0.01 58 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
26FEB26 1.30 C 0.11 0.11 0.11 0.11 -0.01 40 29 59 +29
26FEB26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
26FEB26 1.55 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.82 -0.01 92 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.77 -0.01 82 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.72 -0.01 73 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.67 -0.01 65 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.62 -0.01 57 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 0.00 42 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.07 -0.01 39 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 -0.01 41 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.32 -0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.01 38 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 -0.01 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 -0.01 40 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.01 41 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 36 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 -0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 -0.01 42 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 32 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 0.85 C 0.00 0.00 0.00 0.50 - 43 0 0 -
30DEC26 0.90 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
TOTAL CALL 29 2,047 +29
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 88 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 65 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30DEC25 1.25 P 0.00 0.00 0.00 0.03 0.00 41 0 22 0
30DEC25 1.30 P 0.05 0.05 0.05 0.05 +0.01 40 46 52 +46
30DEC25 1.35 P 0.00 0.00 0.00 0.08 +0.01 41 0 106 0
30DEC25 1.40 P 0.00 0.00 0.00 0.12 +0.01 46 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.16 +0.01 48 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 +0.01 60 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 +0.01 67 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 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 52 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 39 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.07 -0.01 38 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.10 0.00 39 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.14 0.00 43 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.40 +0.01 52 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 38 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.05 0.00 40 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.10 +0.01 43 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.13 +0.01 44 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.54 0.00 0 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 87 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 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 53 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 39 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 39 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 0.00 41 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 0.00 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 0.00 41 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR26 1.50 P 0.24 0.24 0.24 0.24 0.00 42 2 1 -2
30MAR26 1.55 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 +0.01 44 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 72 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 54 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 38 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 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 0.00 41 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 0.00 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.61 0.00 45 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.66 +0.01 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.99 +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 39 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 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.01 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 - 39 0 0 -
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 42 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 42 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 1.10 P 0.11 0.11 0.11 0.11 0.00 40 20 20 +20
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
TOTAL PUT 68 1,595 +64
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 0.00 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.34 +0.01 107 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.29 +0.01 102 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.24 +0.01 97 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.19 +0.01 93 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.14 +0.01 88 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.09 +0.01 83 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.91 0.00 92 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.79 0.00 58 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.69 +0.01 50 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.59 +0.01 43 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.49 +0.01 36 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.39 +0.01 29 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.29 0.00 22 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.20 0.00 22 0 120 0
30DEC25 3.00 C 0.12 0.12 0.12 0.14 +0.01 27 4 108 0
30DEC25 3.10 C 0.09 0.09 0.07 0.08 0.00 26 4 213 +1
30DEC25 3.20 C 0.04 0.05 0.04 0.04 0.00 25 3 134 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 26 0 86 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.14 0.00 44 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.09 0.00 39 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.91 0.00 59 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.12 0.00 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 0.00 27 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 25 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 0.00 41 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.80 0.00 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.27 0.00 26 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.16 0.00 26 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.12 0.00 27 0 85 0
26FEB26 3.30 C 0.00 0.00 0.00 0.09 0.00 28 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.06 -0.01 27 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 0.00 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 1.40 +0.01 48 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.35 0.00 45 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.30 0.00 42 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.25 0.00 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.20 0.00 35 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.15 0.00 30 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.10 +0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.91 0.00 34 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.71 +0.01 25 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 +0.01 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 +0.01 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 0.00 24 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.37 +0.01 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 0.00 26 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.24 0.00 26 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.19 0.00 26 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.15 0.00 27 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.12 0.00 28 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.09 0.00 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 29 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 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.26 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.21 0.00 33 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.16 0.00 30 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 +0.02 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 +0.02 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 +0.01 31 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.02 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 +0.01 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 0.00 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 0.00 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.01 29 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 0.00 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.16 0.00 28 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.12 0.00 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 +0.01 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.01 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.01 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 0.00 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 0.00 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.01 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 0.00 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 0.00 28 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
TOTAL CALL 11 3,166 +1
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 79 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 283 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 -0.01 25 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 0.00 27 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.24 0.00 28 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.08 -0.01 25 0 14 0
29JAN26 3.10 P 0.00 0.00 0.00 0.13 -0.01 26 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.19 -0.01 26 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.25 -0.02 23 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.63 -0.01 34 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.04 -0.01 25 0 15 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 -0.01 27 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.55 0.00 32 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 0.00 33 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.93 0.00 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 94 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 0.00 26 1 56 +1
30MAR26 2.80 P 0.06 0.06 0.06 0.06 -0.01 26 1 6 +1
30MAR26 2.90 P 0.00 0.00 0.00 0.10 +0.01 27 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 0.00 27 0 133 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 0.00 27 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 0.00 28 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 0.00 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.56 0.00 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.65 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 0.00 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.03 -0.01 36 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 0.04 +0.01 28 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 0.00 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 0.00 27 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 -0.01 26 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 0.64 -0.01 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 -0.01 29 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 0.00 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 0.00 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 0.05 +0.01 29 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 28 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 0.10 -0.01 26 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 0.17 -0.01 26 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 0.00 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 0.38 -0.01 27 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 0.52 -0.01 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 0.00 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 0.04 -0.01 27 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 0.10 -0.01 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 0.00 27 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.01 27 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 0.62 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
TOTAL PUT 2 3,136 +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$ 33.00
30DEC25 8.75 C 0.00 0.00 0.00 24.27 +0.06 139 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.02 +0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.77 +0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.52 +0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.27 +0.06 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.02 +0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.52 +0.06 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.02 +0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.53 +0.06 137 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.03 +0.06 128 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.53 +0.06 118 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.03 +0.06 105 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 19.53 +0.06 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 19.03 +0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.53 +0.06 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.03 +0.05 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 17.53 +0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.04 +0.06 95 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 16.54 +0.06 89 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.04 +0.06 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.54 +0.06 71 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 15.04 +0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.54 +0.06 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.04 +0.06 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 13.54 +0.05 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 13.05 +0.06 69 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 12.05 +0.06 59 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 11.05 +0.06 45 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 10.05 +0.06 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.06 +0.06 46 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 8.05 +0.06 0 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 7.12 +0.12 50 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 6.19 +0.02 51 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 5.17 -0.07 42 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 4.27 +0.06 41 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 3.44 +0.10 41 0 72 0
30DEC25 31.00 C 0.00 0.00 0.00 2.69 +0.11 41 0 214 0
30DEC25 32.00 C 2.20 2.20 2.20 2.04 +0.08 41 1 81 0
30DEC25 33.00 C 1.90 2.00 1.48 1.47 +0.03 40 81 94 +42
30DEC25 34.00 C 1.62 1.62 1.62 1.08 +0.03 42 20 83 +20
30DEC25 35.00 C 1.14 1.14 0.80 0.77 +0.02 42 33 79 -29
30DEC25 36.00 C 0.83 0.83 0.55 0.52 +0.01 42 31 69 -3
30DEC25 37.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 66 0
30DEC25 38.00 C 0.28 0.28 0.28 0.21 0.00 42 15 98 +15
30DEC25 39.00 C 0.00 0.00 0.00 0.13 0.00 42 0 113 0
30DEC25 40.00 C 0.18 0.18 0.12 0.08 0.00 42 17 48 +15
30DEC25 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC25 43.00 C 0.05 0.06 0.05 0.02 0.00 44 23 45 +20
30DEC25 44.00 C 0.03 0.03 0.03 0.01 0.00 43 10 12 +10
29JAN26 18.00 C 0.00 0.00 0.00 15.09 +0.06 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.59 +0.06 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.09 +0.06 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.60 +0.06 50 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.10 +0.06 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.11 +0.06 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.12 +0.06 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.13 +0.05 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.16 +0.05 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.29 +0.19 48 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.38 +0.14 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.46 -0.06 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.54 +0.05 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.75 +0.03 42 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 4.02 +0.09 42 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.26 +0.03 40 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 2.72 +0.06 41 0 25 0
29JAN26 33.00 C 0.00 0.00 0.00 2.22 +0.04 41 0 11 0
29JAN26 34.00 C 0.00 0.00 0.00 1.80 +0.03 42 0 32 0
29JAN26 35.00 C 1.48 1.48 1.48 1.46 +0.03 42 1 18 +1
29JAN26 36.00 C 0.00 0.00 0.00 1.18 +0.03 43 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.92 +0.03 43 0 76 0
29JAN26 38.00 C 0.00 0.00 0.00 0.71 +0.03 43 0 2 0
29JAN26 39.00 C 0.78 0.78 0.78 0.54 +0.02 43 2 36 +2
29JAN26 40.00 C 0.00 0.00 0.00 0.41 +0.02 43 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 0.00 42 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 13.16 +0.06 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.17 +0.06 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.20 +0.06 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.24 +0.06 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.30 +0.06 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.39 +0.07 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.51 +0.07 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.67 +0.08 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.88 +0.08 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.14 +0.08 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.45 -0.05 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.72 +0.03 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 3.19 +0.04 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.76 +0.12 41 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 2.28 +0.03 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.92 +0.02 41 0 32 0
26FEB26 36.00 C 0.00 0.00 0.00 1.62 +0.03 42 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 1.36 +0.06 42 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 1.12 +0.06 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.91 +0.06 42 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.59 +0.04 42 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.34 +0.06 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.09 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.84 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.60 +0.06 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.35 +0.06 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.10 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.61 +0.06 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.11 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.62 +0.06 66 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 21.12 +0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.63 +0.06 61 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 20.13 +0.06 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.64 +0.06 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.14 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.65 +0.06 52 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 18.15 +0.06 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.66 +0.06 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.16 +0.06 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.67 +0.06 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.17 +0.05 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.68 +0.06 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.19 +0.06 42 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.70 +0.06 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.21 +0.06 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.72 +0.06 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.24 +0.05 43 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.28 -0.26 43 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.33 +0.04 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.54 +0.11 48 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.62 +0.07 46 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.75 +0.15 46 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.86 -0.03 44 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 7.12 +0.20 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.28 +0.06 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.45 +0.09 40 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.95 +0.12 42 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.30 +0.11 42 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.82 +0.16 42 0 0 0
30MAR26 33.00 C 3.12 3.12 3.12 3.30 +0.06 42 15 26 +15
30MAR26 34.00 C 0.00 0.00 0.00 2.87 +0.04 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.49 +0.03 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 2.17 +0.02 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.89 +0.04 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.62 +0.04 43 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
30MAR26 41.00 C 1.20 1.20 1.20 0.96 +0.03 42 1 1 +1
30MAR26 42.00 C 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.39 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.14 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.65 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.16 +0.06 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.67 +0.06 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.17 +0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.68 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.19 +0.06 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.70 +0.06 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.20 +0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.71 +0.06 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.22 +0.06 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.73 +0.06 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.24 +0.06 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.75 +0.06 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.26 +0.06 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.78 +0.06 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.29 +0.06 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.81 +0.06 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.33 +0.06 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.86 +0.07 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.38 +0.06 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.46 -0.08 44 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.56 +0.07 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.68 +0.07 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.83 +0.08 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.03 +0.08 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.26 +0.08 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.53 +0.08 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.85 +0.09 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.21 +0.09 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.66 +0.08 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.06 +0.08 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.62 +0.07 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.20 +0.13 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.75 +0.10 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.28 +0.08 43 0 0 0
29JUN26 36.00 C 3.01 3.01 2.97 2.92 -0.01 43 20 24 +20
29JUN26 37.00 C 2.83 2.85 2.83 2.62 0.00 43 40 41 +40
29JUN26 38.00 C 2.54 2.54 2.54 2.32 +0.01 43 8 8 +8
29JUN26 39.00 C 0.00 0.00 0.00 2.13 +0.07 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.89 +0.07 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.62 +0.05 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.28 +0.06 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.79 +0.06 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.32 +0.07 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.84 +0.06 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.37 +0.06 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.91 +0.07 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.45 +0.07 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.55 +0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.69 +0.08 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.86 +0.09 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.06 +0.09 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.31 +0.10 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.60 +0.10 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.93 +0.11 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.31 +0.11 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.71 +0.11 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 +0.11 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.66 +0.11 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.21 +0.12 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.90 +0.14 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.36 +0.11 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.01 +0.11 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.67 +0.11 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.35 +0.10 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.17 +0.11 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.82 +0.11 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.64 +0.10 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.36 +0.10 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.16 +0.10 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.96 +0.09 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.80 +0.08 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.87 +0.08 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.09 +0.08 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.35 +0.10 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.66 +0.10 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.99 +0.10 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.39 +0.10 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.81 +0.10 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 +0.11 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.78 +0.11 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.30 +0.12 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.87 +0.11 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.47 +0.15 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.08 +0.12 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.73 +0.11 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.42 +0.13 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.10 +0.12 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 +0.12 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.56 +0.12 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.31 +0.12 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.06 +0.12 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.86 - 44 0 0 -
TOTAL CALL 318 2,770 +177
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 19.00 P 0.01 0.01 0.01 0.01 0.00 82 2 13 -2
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 68 10 27 +4
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
30DEC25 26.00 P 0.06 0.06 0.06 0.02 0.00 42 1 206 -1
30DEC25 27.00 P 0.00 0.00 0.00 0.05 0.00 42 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.11 0.00 42 0 42 0
30DEC25 29.00 P 0.16 0.25 0.16 0.21 -0.01 42 31 38 -23
30DEC25 30.00 P 0.23 0.45 0.23 0.39 -0.01 42 32 75 +8
30DEC25 31.00 P 0.40 0.69 0.40 0.64 -0.02 42 17 54 +7
30DEC25 32.00 P 0.75 0.75 0.75 0.98 -0.06 41 2 32 +2
30DEC25 33.00 P 1.08 1.15 1.08 1.48 -0.04 43 2 22 0
30DEC25 34.00 P 1.50 2.03 1.50 2.04 -0.07 42 2 8 +2
30DEC25 35.00 P 0.00 0.00 0.00 2.68 -0.13 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.43 -0.02 41 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.26 -0.05 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.15 -0.05 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.07 -0.06 41 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.03 -0.06 41 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.01 -0.06 42 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.00 -0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 0.00 43 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 0.00 42 0 16 0
29JAN26 26.00 P 0.00 0.00 0.00 0.16 0.00 42 0 32 0
29JAN26 27.00 P 0.29 0.29 0.29 0.26 -0.01 42 1 58 +1
29JAN26 28.00 P 0.44 0.47 0.44 0.42 0.00 42 3 125 -1
29JAN26 29.00 P 0.00 0.00 0.00 0.62 -0.02 42 0 93 0
29JAN26 30.00 P 0.00 0.00 0.00 0.88 -0.03 42 0 38 0
29JAN26 31.00 P 0.00 0.00 0.00 1.21 -0.03 42 0 48 0
29JAN26 32.00 P 1.38 1.38 1.37 1.66 0.00 43 2 31 +2
29JAN26 33.00 P 0.00 0.00 0.00 2.16 -0.02 43 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.76 -0.02 44 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 3.41 +0.07 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.00 +0.05 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.75 +0.07 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.54 -0.04 42 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.38 -0.04 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.26 -0.05 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.17 -0.05 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.10 -0.05 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.05 -0.06 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.03 -0.05 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 19 0
26FEB26 27.00 P 0.50 0.50 0.50 0.49 +0.02 42 10 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.69 +0.02 42 0 6 0
26FEB26 29.00 P 0.00 0.00 0.00 0.93 -0.01 42 0 16 0
26FEB26 30.00 P 1.11 1.11 1.11 1.23 -0.03 41 1 115 0
26FEB26 31.00 P 0.00 0.00 0.00 1.62 -0.01 42 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.06 0.00 42 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.56 -0.01 42 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.09 -0.09 41 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.72 -0.04 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.38 -0.12 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.10 +0.01 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.87 0.00 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.80 +0.13 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.50 -0.01 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.37 -0.02 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.26 -0.03 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.18 -0.03 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.11 -0.04 41 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 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 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 72 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 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 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 0.00 43 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 0.00 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 0.00 43 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 20 0
30MAR26 26.00 P 0.57 0.57 0.57 0.57 0.00 43 1 33 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.78 0.00 43 0 4 0
30MAR26 28.00 P 1.00 1.00 1.00 1.02 -0.02 42 1 11 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.31 -0.03 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.65 -0.03 42 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.08 +0.01 43 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.54 +0.01 43 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 3.05 0.00 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.58 -0.08 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.19 -0.07 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.83 -0.05 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.53 -0.02 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.36 +0.09 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.03 -0.02 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.82 -0.03 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.66 -0.03 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.51 -0.03 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.40 -0.03 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.29 -0.04 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 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 54 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 44 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 0.02 +0.01 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 +0.02 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.96 +0.02 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.27 +0.10 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.50 -0.01 43 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.83 +0.04 43 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 +0.01 43 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.61 +0.03 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 +0.03 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.55 -0.02 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.14 -0.02 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.70 +0.03 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.40 +0.02 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.05 +0.02 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.73 +0.02 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.45 +0.02 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.17 +0.02 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.94 +0.01 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.72 +0.01 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.51 -0.01 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.35 0.00 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.18 0.00 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.03 -0.02 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 +0.02 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 +0.03 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 +0.03 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 +0.05 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.05 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.73 +0.05 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 +0.01 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 +0.02 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.03 43 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.29 +0.05 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.77 +0.06 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.26 +0.01 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 +0.06 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.41 +0.04 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.05 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.80 +0.05 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.47 +0.06 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.15 +0.04 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.88 +0.05 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.62 +0.05 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.36 +0.03 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.16 +0.04 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.95 +0.04 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.75 +0.03 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.58 +0.02 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.04 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 +0.05 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.06 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 +0.07 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 +0.08 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 +0.08 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.93 +0.09 44 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.10 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.03 +0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.54 +0.07 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 +0.04 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.73 +0.07 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.38 +0.06 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.05 +0.07 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.72 +0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.42 +0.05 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.16 +0.06 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.90 +0.06 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.65 +0.06 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.44 - 44 0 0 -
TOTAL PUT 118 3,278 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 87.00
05DEC25 55.00 C 0.00 0.00 0.00 32.00 +0.15 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 29.51 +0.16 270 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 27.01 +0.16 243 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 24.51 +0.16 218 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 22.01 +0.16 193 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 19.51 +0.16 169 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 17.01 +0.16 146 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 14.51 +0.16 123 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 12.01 +0.15 101 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 9.51 +0.15 80 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 7.01 +0.15 60 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 4.53 +0.17 52 0 0 0
05DEC25 85.00 C 1.95 1.95 1.95 2.13 +0.22 40 1 1 +1
05DEC25 87.50 C 0.05 0.05 0.04 0.28 +0.16 26 22 523 0
05DEC25 90.00 C 0.00 0.00 0.00 0.27 +0.24 66 0 891 0
05DEC25 92.50 C 0.00 0.00 0.00 0.26 +0.24 97 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.25 +0.24 125 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.24 +0.23 150 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.23 +0.22 173 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.22 +0.21 194 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.21 +0.20 214 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.20 +0.19 233 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.19 +0.18 250 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.18 +0.17 267 0 0 0
05DEC25 115.00 C 0.00 0.00 0.00 0.17 +0.16 282 0 0 0
05DEC25 117.50 C 0.00 0.00 0.00 0.16 +0.15 297 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 29.54 +0.14 70 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 27.04 +0.14 0 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 24.54 -0.59 0 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 22.05 -0.01 69 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 19.55 +0.17 58 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 17.05 +0.15 47 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 14.55 +0.14 0 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 12.05 -0.22 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 7.06 +0.18 22 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 4.56 +0.15 14 0 2 0
12DEC25 85.00 C 1.78 1.83 1.78 2.13 +0.07 12 2 3 0
12DEC25 87.50 C 0.27 0.38 0.27 0.42 +0.02 11 20 132 -2
12DEC25 90.00 C 0.04 0.05 0.04 0.27 +0.07 23 108 339 +100
12DEC25 92.50 C 0.00 0.00 0.00 0.26 +0.09 34 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.25 +0.09 44 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.24 +0.09 52 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.23 +0.09 61 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.22 +0.09 68 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.21 +0.09 75 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.20 +0.09 82 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.19 +0.09 88 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.18 +0.09 94 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.17 +0.09 99 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.16 +0.09 104 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.11 +0.15 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.11 +0.15 68 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.11 +0.15 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.11 -0.06 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.62 +0.15 58 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.12 +0.09 0 0 3 0
30DEC25 57.50 C 0.00 0.00 0.00 29.63 +0.15 43 0 1 0
30DEC25 60.00 C 0.00 0.00 0.00 27.14 +0.15 47 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.64 -0.49 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.15 +0.09 37 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 19.65 -0.44 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.16 -0.26 27 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.66 +0.14 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.17 -0.10 17 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.68 +0.14 16 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 7.19 +0.15 13 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 4.75 +0.11 12 0 858 0
30DEC25 85.00 C 2.18 2.18 2.18 2.50 +0.12 11 3 1,935 +3
30DEC25 87.50 C 0.75 0.85 0.62 0.83 0.00 10 101 7,765 +46
30DEC25 90.00 C 0.21 0.25 0.20 0.27 +0.01 12 387 5,647 +263
30DEC25 92.50 C 0.08 0.09 0.08 0.26 +0.09 18 14 2,480 -9
30DEC25 95.00 C 0.04 0.04 0.04 0.25 +0.09 24 4 2,173 0
30DEC25 97.50 C 0.03 0.03 0.03 0.24 +0.09 29 125 9,400 0
30DEC25 100.00 C 0.02 0.02 0.02 0.23 +0.09 33 1 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.22 +0.09 37 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.21 +0.09 41 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.20 +0.09 45 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.19 +0.09 48 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.18 +0.09 52 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.17 +0.09 55 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.16 +0.09 57 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.62 -0.08 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.12 -0.05 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.63 -0.05 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.14 -0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.77 -0.36 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.15 -0.07 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.65 -0.44 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.19 -0.23 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.85 +0.11 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.37 +0.10 14 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.89 +0.10 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.45 -0.14 12 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 5.11 +0.11 12 0 1,156 0
29JAN26 85.00 C 2.70 2.70 2.70 2.95 -0.01 10 7 1,042 +7
29JAN26 87.50 C 1.40 1.40 1.34 1.40 -0.08 10 30 803 +30
29JAN26 90.00 C 0.66 0.70 0.62 0.72 -0.03 12 97 969 -41
29JAN26 92.50 C 0.32 0.36 0.32 0.37 0.00 13 15 1,219 0
29JAN26 95.00 C 0.21 0.21 0.21 0.25 +0.06 16 30 1,266 +30
29JAN26 97.50 C 0.00 0.00 0.00 0.24 +0.09 19 0 483 0
29JAN26 100.00 C 0.08 0.08 0.08 0.23 +0.09 22 97 1,108 +62
29JAN26 102.50 C 0.00 0.00 0.00 0.22 +0.09 25 0 415 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 +0.09 28 0 438 0
29JAN26 107.50 C 0.00 0.00 0.00 0.20 +0.09 30 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.19 +0.09 32 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.18 +0.09 35 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.17 +0.09 37 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.16 +0.09 39 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 32.19 -0.37 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.71 -0.10 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.56 +0.20 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.77 -0.36 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.28 -0.10 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.79 -0.43 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.49 +0.03 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.03 +0.04 13 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.56 +0.03 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.11 +0.11 12 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.73 +0.07 12 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 5.51 +0.09 12 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 3.47 -0.02 11 0 387 0
26FEB26 87.50 C 0.00 0.00 0.00 2.06 +0.02 11 0 671 0
26FEB26 90.00 C 1.10 1.13 1.03 1.13 -0.10 12 13 541 +12
26FEB26 92.50 C 0.64 0.66 0.64 0.65 -0.04 13 3 644 0
26FEB26 95.00 C 0.00 0.00 0.00 0.35 -0.07 14 0 332 0
26FEB26 97.50 C 0.26 0.26 0.26 0.24 -0.01 15 3 107 +3
26FEB26 100.00 C 0.00 0.00 0.00 0.23 +0.07 18 0 92 0
26FEB26 102.50 C 0.00 0.00 0.00 0.22 +0.09 20 0 122 0
26FEB26 105.00 C 0.00 0.00 0.00 0.21 +0.09 22 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.20 +0.09 24 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.19 +0.09 26 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.18 +0.09 28 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 +0.09 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 +0.09 31 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 0.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.35 -0.15 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.98 -0.36 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.50 -0.06 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.04 -0.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.56 -0.04 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.08 -0.05 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.50 -0.68 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.02 -0.20 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.55 -0.11 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.23 -0.29 11 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.78 -0.31 12 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.38 +0.02 12 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.09 -0.01 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 5.99 -0.22 12 0 413 0
30MAR26 85.00 C 0.00 0.00 0.00 4.06 -0.04 12 0 1,684 0
30MAR26 87.50 C 2.69 2.69 2.62 2.67 -0.10 12 14 1,424 0
30MAR26 90.00 C 1.70 1.70 1.70 1.74 -0.01 13 1 3,456 0
30MAR26 92.50 C 0.00 0.00 0.00 1.14 -0.03 14 0 2,337 0
30MAR26 95.00 C 0.73 0.73 0.72 0.71 -0.08 14 147 510 +99
30MAR26 97.50 C 0.49 0.49 0.49 0.44 -0.10 15 30 752 +30
30MAR26 100.00 C 0.37 0.37 0.36 0.28 -0.12 15 126 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.07 17 0 1,016 0
30MAR26 105.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 +0.04 20 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.19 +0.07 22 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 +0.09 24 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 +0.09 25 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 +0.09 26 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.22 -0.12 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.76 -0.08 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.30 +0.15 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.86 -0.14 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.37 -0.73 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.92 -0.26 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.46 -0.34 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 18.05 -0.18 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.67 +0.15 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.27 +0.18 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.94 -0.02 12 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.77 +0.47 13 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.84 +0.03 13 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.15 +0.04 13 0 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 3.78 +0.03 13 0 857 0
29JUN26 90.00 C 2.75 2.75 2.59 2.78 +0.07 14 6 1,117 +4
29JUN26 92.50 C 2.03 2.03 2.03 2.05 +0.09 15 4 1,511 0
29JUN26 95.00 C 1.54 1.54 1.54 1.53 +0.12 15 50 1,056 +50
29JUN26 97.50 C 0.00 0.00 0.00 1.15 +0.14 16 0 137 0
29JUN26 100.00 C 0.00 0.00 0.00 0.88 +0.15 17 0 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.69 +0.16 17 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.54 +0.15 18 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.44 +0.15 19 0 115 0
29JUN26 110.00 C 0.00 0.00 0.00 0.36 +0.14 20 0 111 0
29JUN26 112.50 C 0.29 0.29 0.29 0.30 +0.13 20 60 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.25 +0.11 21 0 95 0
29JUN26 117.50 C 0.18 0.18 0.18 0.20 +0.09 21 90 194 +90
29JUN26 120.00 C 0.00 0.00 0.00 0.18 +0.09 22 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.22 -0.65 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.77 -0.11 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.30 +0.15 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.86 -0.66 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.37 -0.73 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.92 -0.26 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.47 -0.56 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.38 -0.14 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 15.97 -0.08 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.33 -0.35 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.13 -0.34 13 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.14 -0.26 14 0 70 0
29SEP26 82.50 C 6.80 6.85 6.80 7.21 -0.06 14 90 494 +90
29SEP26 85.00 C 0.00 0.00 0.00 5.83 -0.04 14 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 4.71 0.00 15 0 92 0
29SEP26 90.00 C 3.31 3.31 3.31 3.81 +0.04 16 2 978 0
29SEP26 92.50 C 0.00 0.00 0.00 3.10 0.00 17 0 45 0
29SEP26 95.00 C 2.10 2.10 2.10 2.56 -0.04 17 2 1,069 0
29SEP26 97.50 C 1.63 1.63 1.63 2.12 -0.07 18 2 20 +2
29SEP26 100.00 C 0.00 0.00 0.00 1.76 -0.11 18 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.50 -0.12 19 0 425 0
29SEP26 105.00 C 0.00 0.00 0.00 1.27 -0.15 20 0 182 0
29SEP26 107.50 C 0.00 0.00 0.00 1.11 -0.14 20 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.96 -0.17 21 0 142 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 -0.17 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 -0.16 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.67 -0.18 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 -0.19 23 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 30.30 -0.78 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.86 -0.66 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.37 -0.73 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.92 -0.26 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.47 -0.56 0 0 0 0
30DEC26 70.00 C 18.06 18.06 17.88 18.38 -0.14 17 3 15 +3
30DEC26 72.50 C 0.00 0.00 0.00 15.97 -0.08 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.39 -0.29 12 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.27 -0.36 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.40 -0.18 14 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.58 -0.04 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.29 -0.01 14 0 0 0
30DEC26 87.50 C 4.54 4.54 4.54 5.22 +0.02 15 10 50 +10
30DEC26 90.00 C 3.64 3.64 3.64 4.36 +0.09 15 1 1 +1
30DEC26 92.50 C 2.91 2.91 2.91 3.70 +0.03 16 1 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.15 -0.02 17 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.70 -0.06 17 0 0 0
30DEC26 100.00 C 1.70 1.70 1.70 2.35 -0.09 18 3 3 +3
30DEC26 102.50 C 0.00 0.00 0.00 2.04 -0.13 18 0 97 0
30DEC26 105.00 C 0.00 0.00 0.00 1.81 -0.14 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.60 -0.18 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.43 -0.19 20 0 55 0
30DEC26 112.50 C 0.00 0.00 0.00 1.30 -0.20 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.18 -0.22 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.07 -0.24 22 0 0 0
TOTAL CALL 1,725 84,917 +887
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 157 0
05DEC25 87.50 P 0.71 0.71 0.71 0.78 +0.03 27 182 385 -2
05DEC25 90.00 P 0.00 0.00 0.00 3.18 +0.03 58 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 5.87 +0.20 109 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 8.19 +0.02 118 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 10.78 +0.11 157 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 13.35 +0.18 192 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 15.80 +0.13 209 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 18.36 +0.19 241 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 20.93 +0.26 275 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 23.50 +0.33 307 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 26.09 +0.42 342 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 28.68 +0.51 376 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 31.29 +0.62 412 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
12DEC25 85.00 P 0.10 0.10 0.10 0.12 -0.08 14 3 63 +3
12DEC25 87.50 P 1.20 1.20 0.92 0.91 -0.08 12 209 268 +183
12DEC25 90.00 P 0.00 0.00 0.00 3.18 -0.03 21 0 2 0
12DEC25 92.50 P 0.00 0.00 0.00 5.87 +0.20 39 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 8.19 +0.02 43 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 10.78 -0.32 57 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 13.35 -0.34 69 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 15.80 +0.13 76 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 18.36 +0.19 87 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 20.93 +0.26 99 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 23.50 +0.33 111 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 26.09 +0.42 123 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 28.68 +0.23 135 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.29 +0.31 147 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 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 27 20 1,052 -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 0.00 18 0 1,733 0
30DEC25 80.00 P 0.03 0.03 0.03 0.02 -0.01 15 22 4,018 -22
30DEC25 82.50 P 0.00 0.00 0.00 0.06 -0.05 12 0 4,325 0
30DEC25 85.00 P 0.30 0.35 0.26 0.30 -0.09 11 80 10,244 +12
30DEC25 87.50 P 1.46 1.46 1.20 1.17 -0.07 10 112 3,844 0
30DEC25 90.00 P 3.30 3.30 3.22 3.20 -0.04 13 20 2,201 0
30DEC25 92.50 P 0.00 0.00 0.00 5.87 +0.20 23 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 8.19 -0.20 25 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 10.78 -0.32 33 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.35 -0.34 40 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.80 +0.13 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.36 +0.19 51 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.93 +0.26 57 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.50 +0.33 64 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.09 +0.42 70 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.68 +0.23 77 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.29 +0.31 84 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.34 +0.17 75 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 15 25 81 0
29JAN26 77.50 P 0.04 0.04 0.04 0.02 -0.02 13 1 508 -1
29JAN26 80.00 P 0.09 0.09 0.09 0.07 -0.05 12 48 1,350 0
29JAN26 82.50 P 0.21 0.21 0.20 0.21 -0.11 11 34 1,884 +4
29JAN26 85.00 P 0.69 0.70 0.60 0.62 -0.16 11 61 7,574 +14
29JAN26 87.50 P 1.74 1.74 1.74 1.61 -0.13 11 4 806 0
29JAN26 90.00 P 3.80 3.80 3.80 3.50 0.00 13 4 771 0
29JAN26 92.50 P 0.00 0.00 0.00 5.87 +0.14 17 0 238 0
29JAN26 95.00 P 0.00 0.00 0.00 8.19 -0.20 19 0 150 0
29JAN26 97.50 P 0.00 0.00 0.00 10.78 -0.32 24 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.35 -0.34 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.80 +0.12 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.36 +0.19 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.93 +0.26 41 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.50 0.00 45 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.09 +0.42 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.68 +0.23 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.29 +0.31 59 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.34 -0.35 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 -0.03 13 0 468 0
26FEB26 80.00 P 0.17 0.17 0.17 0.16 -0.05 12 3 3,329 0
26FEB26 82.50 P 0.40 0.40 0.40 0.41 -0.09 12 4 1,495 +4
26FEB26 85.00 P 0.99 1.03 0.90 0.95 -0.12 11 424 1,537 +204
26FEB26 87.50 P 0.00 0.00 0.00 1.99 -0.12 11 0 758 0
26FEB26 90.00 P 0.00 0.00 0.00 3.73 -0.01 13 0 880 0
26FEB26 92.50 P 0.00 0.00 0.00 5.87 -0.03 14 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 8.19 -0.20 16 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 10.78 -0.32 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.35 -0.34 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.80 +0.12 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.36 +0.19 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.93 +0.26 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.50 0.00 38 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.09 0.00 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.68 +0.23 46 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.29 +0.31 50 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.34 -0.35 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.04 13 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.07 13 0 2,274 0
30MAR26 77.50 P 0.16 0.16 0.16 0.11 -0.11 13 35 2,194 0
30MAR26 80.00 P 0.00 0.00 0.00 0.29 -0.15 12 0 3,298 0
30MAR26 82.50 P 0.64 0.64 0.63 0.66 -0.18 12 13 2,768 +13
30MAR26 85.00 P 1.39 1.40 1.28 1.33 -0.17 12 154 2,813 +87
30MAR26 87.50 P 2.55 2.55 2.55 2.47 -0.02 13 4 1,103 -4
30MAR26 90.00 P 4.32 4.32 4.08 4.07 -0.02 13 170 2,650 0
30MAR26 92.50 P 6.12 6.12 6.12 5.94 -0.14 14 1 606 0
30MAR26 95.00 P 0.00 0.00 0.00 8.19 -0.24 15 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.78 -0.32 19 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 13.35 -0.34 22 0 322 0
30MAR26 102.50 P 0.00 0.00 0.00 15.80 -0.32 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.36 +0.19 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.93 +0.26 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.50 0.00 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.09 0.00 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.68 -0.19 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.29 +0.31 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.34 -0.35 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 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 0.00 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.03 12 0 751 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.06 12 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 +0.09 13 0 1,163 0
29JUN26 77.50 P 0.63 0.63 0.59 0.60 +0.08 12 46 1,094 +40
29JUN26 80.00 P 0.00 0.00 0.00 1.12 +0.05 12 0 1,008 0
29JUN26 82.50 P 1.88 1.93 1.88 1.88 +0.04 12 40 1,591 +40
29JUN26 85.00 P 0.00 0.00 0.00 2.94 -0.04 13 0 1,019 0
29JUN26 87.50 P 0.00 0.00 0.00 4.27 -0.12 12 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 6.01 -0.07 13 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 8.14 +0.18 14 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.24 -0.36 15 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.45 +0.32 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 15.18 +0.87 20 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.54 +0.49 21 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.21 +0.05 15 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.21 +0.94 23 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.98 -0.34 14 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.37 -0.41 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.77 -0.45 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.29 -0.34 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.62 -0.40 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 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 0.01 -0.02 11 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.04 11 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.10 12 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.16 12 0 673 0
29SEP26 75.00 P 1.00 1.00 0.99 0.57 -0.23 13 500 642 -430
29SEP26 77.50 P 1.43 1.43 1.43 1.12 -0.25 13 5 838 0
29SEP26 80.00 P 2.30 2.30 2.24 1.91 -0.28 14 7 765 +6
29SEP26 82.50 P 3.42 3.42 3.42 2.98 -0.26 15 2 806 -2
29SEP26 85.00 P 4.62 4.62 4.62 4.31 -0.22 16 1 411 0
29SEP26 87.50 P 0.00 0.00 0.00 5.86 -0.17 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 7.60 -0.12 17 0 226 0
29SEP26 92.50 P 0.00 0.00 0.00 9.23 -0.44 17 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 11.23 -0.38 17 0 315 0
29SEP26 97.50 P 0.00 0.00 0.00 13.32 -0.62 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.94 -0.18 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.25 -0.26 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.58 -0.27 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.97 +0.17 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.38 -0.11 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.82 -0.04 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.28 -0.20 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.65 -0.05 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.13 +0.68 31 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.03 11 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.07 11 0 0 0
30DEC26 70.00 P 0.49 0.51 0.48 0.15 -0.12 11 47 75 +47
30DEC26 72.50 P 0.78 0.78 0.75 0.36 -0.18 12 147 180 +147
30DEC26 75.00 P 1.23 1.25 1.18 0.75 -0.21 13 328 429 +328
30DEC26 77.50 P 1.89 1.89 1.89 1.33 -0.26 13 100 360 +100
30DEC26 80.00 P 0.00 0.00 0.00 2.18 -0.25 14 0 20 0
30DEC26 82.50 P 3.72 3.72 3.72 3.27 -0.22 14 19 140 +19
30DEC26 85.00 P 5.09 5.09 5.09 4.59 -0.18 15 2 51 +2
30DEC26 87.50 P 6.72 6.72 6.51 6.13 -0.12 16 3 65 +3
30DEC26 90.00 P 0.00 0.00 0.00 7.84 -0.08 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.48 -0.41 16 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.46 -0.27 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.53 -0.61 17 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.94 -0.44 19 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 18.43 -0.27 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.78 -0.07 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.14 -0.30 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.55 -0.30 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.98 -0.31 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.42 -0.33 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.80 +0.10 27 0 0 0
TOTAL PUT 2,880 98,220 +775
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$ 8.95
30DEC25 4.70 C 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.70 -0.07 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.72 -0.09 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.47 -0.05 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.22 -0.10 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.97 -0.06 19 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.72 -0.09 13 0 189 0
30DEC25 8.50 C 0.00 0.00 0.00 0.49 -0.06 16 0 26 0
30DEC25 8.75 C 0.00 0.00 0.00 0.29 -0.04 16 0 123 0
30DEC25 9.00 C 0.16 0.16 0.15 0.15 -0.03 17 42 326 +40
30DEC25 9.25 C 0.06 0.06 0.06 0.06 -0.02 16 5 1,079 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,389 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 39 60 188 -60
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.74 -0.07 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.49 -0.05 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.24 -0.08 16 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.00 -0.03 17 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.56 -0.07 17 0 0 0
29JAN26 8.75 C 0.40 0.40 0.39 0.41 -0.04 19 2 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 167 0
29JAN26 9.25 C 0.15 0.15 0.15 0.16 -0.03 18 4 211 -4
29JAN26 9.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 313 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 21 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.76 -0.05 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.51 -0.08 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.27 -0.05 18 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.05 -0.07 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.63 -0.05 18 0 0 0
26FEB26 8.75 C 0.49 0.49 0.49 0.47 -0.05 19 7 7 +7
26FEB26 9.00 C 0.35 0.35 0.35 0.34 -0.03 19 1 1 +1
26FEB26 9.25 C 0.25 0.25 0.25 0.24 -0.03 19 4 5 +4
26FEB26 9.50 C 0.16 0.16 0.16 0.16 -0.03 19 1 222 +1
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 -0.04 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.03 -0.12 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.78 -0.11 19 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.55 -0.04 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.32 -0.07 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.11 -0.09 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.91 -0.08 20 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.72 -0.04 20 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 -0.06 20 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.03 20 0 258 0
30MAR26 9.25 C 0.33 0.33 0.33 0.34 -0.02 21 1 112 0
30MAR26 9.50 C 0.27 0.27 0.27 0.25 -0.03 21 15 114 -15
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.02 21 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 2,018 0
30MAR26 10.50 C 0.09 0.09 0.09 0.06 -0.01 21 5 437 -5
30MAR26 11.00 C 0.06 0.06 0.06 0.03 0.00 22 5 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 37 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.56 -0.03 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.33 -0.03 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.08 -0.07 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.85 -0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 -0.04 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 -0.05 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.07 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 -0.03 22 0 0 0
29JUN26 8.50 C 0.87 0.87 0.87 0.87 -0.04 21 8 21 +8
29JUN26 8.75 C 0.00 0.00 0.00 0.72 -0.05 21 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.05 21 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 0.00 22 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.01 22 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 0.00 22 0 18 0
29JUN26 10.00 C 0.28 0.29 0.28 0.26 0.00 22 318 328 +298
29JUN26 10.50 C 0.00 0.00 0.00 0.16 0.00 22 0 5 0
29JUN26 11.00 C 0.15 0.15 0.15 0.09 0.00 22 30 34 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29JUN26 12.50 C 0.06 0.06 0.06 0.02 +0.01 23 90 95 +85
29JUN26 13.00 C 0.04 0.04 0.04 0.01 0.00 22 100 110 +100
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 30 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 -0.04 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 -0.03 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 -0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.01 25 0 7 0
29SEP26 8.25 C 0.00 0.00 0.00 1.21 -0.01 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 -0.01 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.03 24 0 102 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.03 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.02 24 0 215 0
29SEP26 10.00 C 0.41 0.41 0.41 0.43 -0.03 24 5 128 -5
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 -0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 -0.05 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 -0.05 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.75 -0.05 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 +0.01 24 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 0.00 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.04 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30DEC26 11.00 C 0.29 0.29 0.29 0.31 -0.02 24 4 4 +4
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 707 18,939 +489
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 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 30 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 668 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 480 0
30DEC25 8.75 P 0.07 0.07 0.07 0.07 +0.01 16 48 1,099 +43
30DEC25 9.00 P 0.19 0.19 0.19 0.18 +0.03 17 1 1,194 +1
30DEC25 9.25 P 0.00 0.00 0.00 0.36 +0.05 18 0 2,877 0
30DEC25 9.50 P 0.53 0.53 0.53 0.56 +0.06 17 10 789 +10
30DEC25 9.75 P 0.00 0.00 0.00 0.80 +0.06 0 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.05 +0.05 0 0 267 -210
30DEC25 10.50 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.07 +0.08 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.57 +0.07 57 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.07 +0.07 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.57 +0.07 72 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.07 +0.07 78 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.57 +0.07 85 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.07 +0.07 91 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.57 +0.07 96 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.07 +0.07 102 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.57 +0.08 107 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.07 +0.07 112 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 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 17 0 120 0
29JAN26 8.50 P 0.08 0.08 0.08 0.08 +0.01 18 1 56 0
29JAN26 8.75 P 0.15 0.15 0.15 0.15 +0.01 18 12 890 +12
29JAN26 9.00 P 0.26 0.28 0.26 0.26 +0.02 18 9 1,215 -5
29JAN26 9.25 P 0.43 0.43 0.43 0.40 +0.01 17 1 155 +1
29JAN26 9.50 P 0.00 0.00 0.00 0.61 +0.04 19 0 509 0
29JAN26 9.75 P 0.00 0.00 0.00 0.84 +0.05 21 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.57 +0.07 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.07 +0.07 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.57 +0.07 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.07 +0.07 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.57 +0.07 61 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.07 +0.06 66 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 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 19 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 8 0
26FEB26 8.50 P 0.13 0.13 0.13 0.13 +0.01 19 1 21 0
26FEB26 8.75 P 0.21 0.21 0.21 0.21 +0.01 19 16 56 +16
26FEB26 9.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 423 0
26FEB26 9.25 P 0.50 0.50 0.49 0.48 +0.03 19 13 325 0
26FEB26 9.50 P 0.00 0.00 0.00 0.65 +0.04 19 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.85 +0.05 19 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.07 +0.04 19 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.07 +0.06 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.57 +0.06 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.07 +0.06 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.57 +0.06 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.07 +0.06 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.57 +0.05 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.07 +0.06 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 393 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 240 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 20 0 215 0
30MAR26 8.50 P 0.19 0.19 0.19 0.19 +0.01 20 12 138 +12
30MAR26 8.75 P 0.29 0.29 0.29 0.29 +0.02 20 12 342 +12
30MAR26 9.00 P 0.41 0.41 0.41 0.41 +0.02 20 5 218 +5
30MAR26 9.25 P 0.57 0.57 0.57 0.56 +0.03 21 1 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.73 +0.07 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 +0.04 19 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.10 +0.07 20 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.56 +0.02 21 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.07 +0.06 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.57 +0.06 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.07 +0.06 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.57 +0.06 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.07 +0.03 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.57 +0.03 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.07 +0.06 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.57 +0.06 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.07 +0.07 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 50 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 63 0
29JUN26 7.75 P 0.14 0.14 0.14 0.15 +0.02 22 35 57 +33
29JUN26 8.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.01 21 0 73 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.01 21 0 163 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 +0.03 22 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.63 +0.03 22 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.78 +0.05 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.93 +0.03 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.10 +0.03 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 +0.09 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.69 +0.01 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.18 +0.07 25 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.64 +0.06 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.11 +0.04 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 +0.04 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 +0.03 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.57 +0.03 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.07 +0.05 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.57 +0.06 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.07 +0.07 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.01 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.01 25 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 +0.02 25 0 13 0
29SEP26 9.00 P 0.85 0.85 0.85 0.84 +0.03 26 2 37 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.95 0.00 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.03 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 +0.04 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 +0.04 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 +0.04 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.05 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.05 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 +0.06 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.68 +0.06 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 +0.07 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.69 +0.07 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 +0.05 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 +0.02 42 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 0.15 0.16 0.15 0.16 0.00 24 9 13 +9
30DEC26 7.25 P 0.00 0.00 0.00 0.21 0.00 24 0 23 0
30DEC26 7.50 P 0.27 0.27 0.27 0.28 +0.01 24 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30DEC26 8.00 P 0.45 0.45 0.43 0.44 +0.02 25 15 35 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.02 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.02 25 0 22 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.02 25 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.03 25 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 0.00 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.04 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 +0.04 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.93 +0.04 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.05 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 +0.06 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 +0.05 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.06 30 0 0 0
TOTAL PUT 204 20,984 -43
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$ 12.34
30DEC25 6.00 C 0.00 0.00 0.00 6.35 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.10 +0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.85 -0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.60 -0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.35 -0.04 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.11 -0.04 79 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.86 -0.04 73 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.62 +0.02 82 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.36 +0.01 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.11 +0.01 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.86 +0.01 49 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.61 +0.01 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.36 +0.01 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.12 +0.02 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.87 +0.02 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.62 +0.02 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.86 0.00 0 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.37 +0.01 21 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.92 +0.05 24 0 283 0
30DEC25 12.00 C 0.00 0.00 0.00 0.51 +0.03 22 0 430 0
30DEC25 12.50 C 0.23 0.23 0.23 0.22 +0.01 21 11 777 0
30DEC25 13.00 C 0.00 0.00 0.00 0.08 0.00 21 0 749 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 21 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 30 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 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.14 -0.03 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.90 -0.03 49 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.64 +0.04 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.39 +0.02 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.15 +0.05 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.90 -0.03 34 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.65 +0.02 31 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.43 +0.02 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.90 -0.05 21 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.43 +0.04 21 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.02 +0.03 23 0 241 0
29JAN26 12.00 C 0.00 0.00 0.00 0.66 +0.01 22 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 786 0
29JAN26 13.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 636 0
29JAN26 13.50 C 0.14 0.14 0.14 0.10 -0.02 22 1 358 +1
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 280 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 3.68 +0.07 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.43 -0.03 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.20 -0.02 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.96 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.68 -0.03 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.44 -0.04 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.95 -0.02 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.50 -0.05 22 0 0 0
26FEB26 11.50 C 1.09 1.09 1.09 1.11 +0.04 23 18 33 +18
26FEB26 12.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.51 0.00 22 0 61 0
26FEB26 13.00 C 0.33 0.33 0.32 0.32 -0.01 23 900 900 +856
26FEB26 13.50 C 0.00 0.00 0.00 0.19 0.00 23 0 43 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 0.00 23 0 401 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 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 6.41 +0.02 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.17 0.00 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.92 -0.03 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.67 -0.04 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.43 -0.03 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.18 -0.04 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.94 -0.03 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.69 -0.04 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.44 -0.04 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.20 +0.03 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.95 -0.03 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.70 -0.04 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.46 -0.04 32 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.22 -0.03 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.97 -0.04 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.73 -0.04 27 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.49 -0.03 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.02 -0.06 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.60 +0.01 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.24 +0.04 24 0 14 0
30MAR26 12.00 C 0.91 0.91 0.91 0.91 +0.01 24 15 24 +15
30MAR26 12.50 C 0.00 0.00 0.00 0.67 +0.02 24 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 0.00 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.73 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 0.00 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 +0.01 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.03 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.79 +0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.56 +0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.32 +0.07 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.09 -0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.87 0.00 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 +0.06 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.19 -0.05 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 -0.01 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.47 -0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 -0.05 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.01 25 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 -0.02 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 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 4.29 +0.05 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 +0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.81 +0.02 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 +0.04 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.13 +0.03 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 +0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 +0.03 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 +0.09 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 +0.09 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.08 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 +0.07 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.78 +0.05 28 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 0.51 +0.01 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 +0.01 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 +0.08 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 0.00 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 +0.01 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.04 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 +0.05 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.43 +0.11 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 +0.09 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 +0.08 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 +0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 +0.04 28 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 +0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
TOTAL CALL 945 13,356 +890
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 24 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 0.00 22 0 374 0
30DEC25 12.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 572 0
30DEC25 12.50 P 0.00 0.00 0.00 0.34 -0.04 20 0 582 0
30DEC25 13.00 P 0.00 0.00 0.00 0.72 -0.03 22 0 434 0
30DEC25 13.50 P 0.00 0.00 0.00 1.16 -0.02 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 60 0
30DEC25 14.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.67 -0.08 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.17 -0.10 47 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.67 -0.10 52 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.17 -0.10 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.67 -0.10 62 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.17 -0.10 67 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 33 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 523 0
29JAN26 12.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 296 0
29JAN26 12.50 P 0.00 0.00 0.00 0.47 -0.07 21 0 273 0
29JAN26 13.00 P 0.85 0.85 0.85 0.81 -0.05 22 30 95 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 -0.07 21 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.67 -0.07 22 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 -0.08 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.17 -0.10 35 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.67 -0.10 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.17 -0.10 43 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.67 -0.10 46 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.17 -0.10 50 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 0.01 -0.01 22 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 0.09 -0.01 23 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 113 0
26FEB26 12.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.58 -0.02 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.91 -0.03 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.27 -0.05 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.70 -0.06 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.17 -0.07 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.67 -0.08 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.17 -0.10 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.67 -0.10 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.17 -0.10 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.67 -0.10 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.17 -0.10 43 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 43 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 0.01 -0.01 23 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 0.00 0.00 0.00 0.04 0.00 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
30MAR26 11.00 P 0.17 0.17 0.17 0.16 -0.01 24 4 30 -4
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 61 0
30MAR26 12.50 P 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 -0.06 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.76 -0.07 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.20 -0.04 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.68 -0.07 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.17 -0.10 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.67 -0.10 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.17 -0.10 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 -0.10 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.17 -0.10 38 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 0.03 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 0.00 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 -0.02 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 -0.02 24 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 -0.02 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 0.00 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.02 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.14 -0.05 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.54 -0.04 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 -0.05 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.39 -0.06 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 -0.05 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.30 -0.07 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.77 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.01 28 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.01 27 0 155 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.01 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.02 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 -0.02 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 -0.02 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.03 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.20 -0.03 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.01 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 -0.06 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.50 -0.07 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.06 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.40 -0.04 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 27 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 -0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 -0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.04 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.05 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.05 29 0 0 0
TOTAL PUT 34 8,725 -4
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$ 57.50
30DEC25 29.00 C 0.00 0.00 0.00 28.57 +0.35 87 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.57 +0.35 78 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 26.57 +0.35 59 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.57 +0.35 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.57 +0.34 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 23.58 +0.43 66 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.58 +0.35 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.58 -0.02 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.53 +0.36 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.59 +0.35 54 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.59 -0.12 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.59 +0.35 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 16.59 +0.42 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 15.59 +0.42 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 14.60 +0.35 38 0 0 0
30DEC25 44.00 C 13.50 13.50 13.50 13.60 +0.41 31 5 863 -4
30DEC25 45.00 C 0.00 0.00 0.00 12.60 +0.34 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 11.60 +0.40 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 10.61 +0.35 28 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 9.61 +0.39 23 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 8.61 +0.10 0 0 205 0
30DEC25 50.00 C 7.39 7.39 7.39 7.62 +0.16 21 4 716 -4
30DEC25 52.50 C 0.00 0.00 0.00 5.16 +0.38 19 1 959 0
30DEC25 55.00 C 2.87 2.87 2.70 2.88 +0.31 18 52 3,632 -13
30DEC25 57.50 C 1.38 1.38 1.11 1.20 +0.13 18 99 2,144 -17
30DEC25 60.00 C 0.49 0.49 0.40 0.38 +0.05 19 82 1,902 +63
30DEC25 62.50 C 0.19 0.19 0.16 0.08 +0.01 19 120 291 +19
30DEC25 65.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.70 +0.01 27 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.70 +0.26 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.71 +0.35 24 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 13.71 +0.15 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.60 +0.25 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 11.60 +0.36 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.73 +0.03 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.75 +0.06 20 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.77 +0.26 20 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 7.80 +0.34 20 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 5.48 +0.34 19 1 144 +1
29JAN26 55.00 C 0.00 0.00 0.00 3.44 +0.27 19 0 5,177 0
29JAN26 57.50 C 1.95 1.96 1.95 1.94 +0.17 20 5 506 +3
29JAN26 60.00 C 0.00 0.00 0.00 0.98 +0.08 20 0 359 0
29JAN26 62.50 C 0.00 0.00 0.00 0.41 +0.03 20 0 1,160 0
29JAN26 65.00 C 0.00 0.00 0.00 0.15 +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 22 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 31 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.70 +0.26 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.71 +0.15 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.71 +0.15 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.61 +0.24 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.70 +0.16 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.87 +0.17 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.90 +0.20 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.94 +0.24 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.00 +0.12 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.76 +0.32 19 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 3.85 +0.27 19 0 30 0
26FEB26 57.50 C 2.26 2.35 2.26 2.35 +0.15 19 5 442 +1
26FEB26 60.00 C 1.36 1.43 1.36 1.39 +0.09 20 17 128 -2
26FEB26 62.50 C 0.82 0.82 0.82 0.71 +0.04 20 1 193 +1
26FEB26 65.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.06 0.00 20 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 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 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.57 +0.32 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 26.57 +0.28 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.57 +0.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.57 +0.25 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.58 +0.29 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.58 +0.27 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.59 -0.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.60 +0.28 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.63 -0.10 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 18.66 -0.05 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 17.73 +0.09 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.87 -0.11 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 15.71 0.00 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 14.76 +0.20 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 13.78 -0.01 0 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 12.82 +0.13 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 11.85 +0.31 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 11.07 +0.37 21 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 10.13 +0.43 21 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 9.21 +0.06 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 8.32 +0.44 21 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 6.14 +0.31 19 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 4.35 +0.27 20 0 963 0
30MAR26 57.50 C 0.00 0.00 0.00 2.94 +0.20 20 0 321 0
30MAR26 60.00 C 0.00 0.00 0.00 1.93 +0.13 21 0 281 0
30MAR26 62.50 C 1.25 1.25 1.25 1.21 +0.13 21 3 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.69 +0.08 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.38 +0.05 21 0 231 0
30MAR26 70.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 130 0
30MAR26 72.50 C 0.26 0.26 0.26 0.10 +0.02 21 42 192 +42
30MAR26 75.00 C 0.19 0.20 0.19 0.05 +0.01 21 54 172 -31
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 0.00 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.79 +0.29 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.81 +0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.83 +0.51 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 20.05 +0.32 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.89 +0.18 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.90 +0.25 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 16.93 -0.05 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 15.96 +0.25 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.05 +0.16 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 14.08 +0.19 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 13.13 +0.27 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.20 +0.12 14 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 11.28 +0.29 17 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 10.54 +0.11 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 9.68 +0.43 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 8.84 +0.22 21 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 6.90 +0.36 21 0 191 0
29JUN26 55.00 C 5.20 5.20 5.15 5.23 +0.01 21 60 312 0
29JUN26 57.50 C 3.78 3.78 3.78 3.79 +0.14 21 20 120 +20
29JUN26 60.00 C 0.00 0.00 0.00 2.74 0.00 21 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 1.94 +0.08 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 +0.02 21 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.85 +0.01 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 0.00 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.34 0.00 21 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 0.00 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.95 -0.03 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.99 +0.20 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 15.05 +0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.09 +0.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.16 +0.22 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 12.24 +0.16 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.35 +0.19 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.70 +0.27 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.87 +0.44 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.07 +0.41 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 7.25 +0.32 21 0 2 0
29SEP26 55.00 C 5.62 5.62 5.62 5.68 +0.05 21 3 100 -3
29SEP26 57.50 C 0.00 0.00 0.00 4.36 +0.01 21 0 5 0
29SEP26 60.00 C 0.00 0.00 0.00 3.29 -0.03 21 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 2.44 +0.02 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 +0.02 21 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.33 -0.07 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.95 -0.07 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.67 -0.07 21 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.07 +0.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.14 +0.20 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.28 +0.24 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.34 +0.20 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.48 +0.30 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.70 +0.27 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.22 +0.54 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.49 +0.56 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.80 +0.26 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.34 +0.23 21 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 5.10 +0.21 21 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 4.05 +0.18 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.09 +0.14 20 0 0 0
30DEC26 65.00 C 2.33 2.33 2.33 2.41 +0.12 21 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.87 +0.11 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.49 +0.08 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 1.13 +0.07 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 +0.06 21 0 30 0
30DEC26 77.50 C 0.87 0.87 0.87 0.62 +0.04 21 5 5 +5
30DEC26 80.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
TOTAL CALL 580 30,872 +82
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 440 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 22 30 2,696 +2
30DEC25 52.50 P 0.09 0.09 0.08 0.04 -0.02 19 25 898 -25
30DEC25 55.00 P 0.31 0.35 0.30 0.30 -0.09 19 38 535 +12
30DEC25 57.50 P 1.20 1.28 1.16 1.15 -0.22 19 72 223 +2
30DEC25 60.00 P 3.08 3.08 3.08 2.85 -0.31 21 1 113 +1
30DEC25 62.50 P 0.00 0.00 0.00 5.13 -0.39 25 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 7.50 -0.52 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 10.00 -0.53 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 12.63 -0.38 47 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 15.13 -0.39 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.63 -0.76 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.00 -0.35 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.50 -0.35 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JAN26 45.00 P 0.06 0.06 0.06 0.01 0.00 25 2 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 230 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 152 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 1,064 0
29JAN26 52.50 P 0.31 0.31 0.31 0.25 -0.06 20 1 448 +1
29JAN26 55.00 P 0.77 0.77 0.73 0.73 -0.14 20 34 179 +34
29JAN26 57.50 P 1.62 1.82 1.62 1.71 -0.24 20 15 110 +15
29JAN26 60.00 P 0.00 0.00 0.00 3.31 -0.28 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 5.36 -0.33 23 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 7.51 -0.51 19 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.00 -0.55 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 12.74 -0.27 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 15.24 -0.28 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.74 -0.65 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.00 -0.35 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.50 -0.35 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
26FEB26 47.00 P 0.11 0.11 0.11 0.03 -0.01 20 2 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 170 0
26FEB26 52.50 P 0.50 0.57 0.50 0.43 -0.08 20 21 77 -21
26FEB26 55.00 P 1.08 1.08 1.08 1.02 -0.16 20 6 58 +5
26FEB26 57.50 P 2.16 2.16 2.16 2.06 -0.22 20 1 18 +1
26FEB26 60.00 P 0.00 0.00 0.00 3.59 -0.27 20 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 5.53 -0.25 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 7.57 -0.45 19 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.00 -0.55 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.74 -0.27 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 15.24 -0.28 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.74 -0.65 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.00 -0.35 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.50 -0.35 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 21 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 98 0
30MAR26 47.00 P 0.20 0.20 0.20 0.10 -0.01 21 5 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 141 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 95 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 412 0
30MAR26 52.50 P 0.00 0.00 0.00 0.75 -0.06 21 0 279 0
30MAR26 55.00 P 0.00 0.00 0.00 1.43 -0.13 21 0 168 0
30MAR26 57.50 P 2.54 2.54 2.54 2.56 -0.13 21 20 50 +20
30MAR26 60.00 P 0.00 0.00 0.00 3.98 -0.25 21 0 8 0
30MAR26 62.50 P 0.00 0.00 0.00 5.85 -0.26 22 0 2 0
30MAR26 65.00 P 8.10 8.10 8.10 7.76 -0.40 21 25 25 +25
30MAR26 67.50 P 0.00 0.00 0.00 10.05 -0.50 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.74 -0.29 29 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.24 -0.29 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.74 -0.65 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.00 -0.35 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.50 -0.35 0 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 23 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 -0.08 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 -0.08 21 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.66 -0.07 21 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 -0.08 21 0 0 0
29JUN26 50.00 P 1.10 1.10 1.10 1.07 -0.07 21 2 42 0
29JUN26 52.50 P 0.00 0.00 0.00 1.79 -0.09 21 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 -0.12 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 4.02 -0.32 21 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 5.52 -0.33 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 7.26 -0.45 21 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 9.20 -0.15 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.63 +0.11 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.90 +0.03 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.22 -0.17 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.56 -0.19 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.56 -0.35 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.98 -0.35 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.09 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 -0.12 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 -0.12 21 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.15 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 -0.15 21 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 0.99 -0.20 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.23 -0.20 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 1.48 -0.15 21 0 14 0
29SEP26 52.50 P 2.49 2.49 2.49 2.31 -0.29 21 1 4 -1
29SEP26 55.00 P 0.00 0.00 0.00 3.36 -0.23 21 0 117 0
29SEP26 57.50 P 0.00 0.00 0.00 4.52 -0.36 21 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 6.00 -0.40 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.70 -0.65 21 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 9.57 -0.66 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.95 -0.42 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.16 -0.42 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.46 -0.36 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.84 -0.27 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.65 -0.37 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.04 -0.37 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.92 -0.04 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.12 -0.05 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.35 -0.06 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.60 -0.07 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 -0.08 21 0 2 0
30DEC26 52.50 P 2.86 2.86 2.86 2.77 -0.10 21 1 7 +1
30DEC26 55.00 P 0.00 0.00 0.00 3.82 -0.04 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.01 -0.15 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.47 -0.18 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.13 -0.46 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.25 -0.24 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.27 -0.27 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.41 -0.29 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.66 -0.30 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.99 -0.21 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.30 -0.21 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.12 -0.32 21 0 0 0
TOTAL PUT 302 18,478 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 40.70
30DEC25 20.00 C 0.00 0.00 0.00 20.75 -0.08 94 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.75 +0.05 83 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.71 +0.12 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.72 +0.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.75 +0.11 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.76 +0.12 64 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.73 -0.03 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.76 +0.03 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.70 +0.10 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.70 +0.12 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.75 -0.22 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.77 +0.12 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.76 +0.17 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.77 -0.02 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.78 +0.18 25 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.78 +0.17 19 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.78 +0.17 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.79 +0.14 16 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.83 +0.15 16 0 160 0
30DEC25 39.00 C 0.00 0.00 0.00 1.88 +0.09 14 0 198 0
30DEC25 40.00 C 0.00 0.00 0.00 1.15 +0.08 15 0 259 0
30DEC25 41.00 C 0.00 0.00 0.00 0.61 +0.05 16 0 304 0
30DEC25 42.00 C 0.26 0.26 0.23 0.29 +0.03 16 5 266 +5
30DEC25 43.00 C 0.13 0.13 0.13 0.11 +0.01 16 1 147 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 213 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 12.73 -0.05 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.71 -0.02 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.78 -0.19 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.82 +0.10 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.76 -0.14 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.81 +0.02 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.83 +0.17 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.89 +0.18 19 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.92 -0.03 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.00 +0.16 19 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.13 +0.15 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.28 +0.07 17 0 74 0
29JAN26 40.00 C 1.48 1.48 1.48 1.64 +0.08 18 15 85 +12
29JAN26 41.00 C 0.00 0.00 0.00 1.17 +0.11 19 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 0.75 +0.06 18 0 125 0
29JAN26 43.00 C 0.43 0.43 0.43 0.47 +0.03 19 15 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.27 +0.02 18 0 109 0
29JAN26 45.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 62 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 11.91 +0.12 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.92 -0.05 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.93 +0.12 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.94 +0.04 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.95 +0.12 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.97 +0.12 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.01 +0.11 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.07 -0.06 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.18 +0.12 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.36 +0.07 18 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.56 +0.04 17 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 1.93 +0.03 17 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.40 +0.01 17 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 1.03 0.00 18 0 38 0
26FEB26 43.00 C 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.30 -0.01 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 0.00 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.90 +0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.91 +0.12 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.92 +0.12 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.93 +0.12 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.94 +0.12 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.95 +0.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.96 +0.12 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.97 +0.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.91 +0.13 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.92 +0.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.95 -0.27 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.98 -0.22 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.05 +0.13 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.04 +0.10 16 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.10 +0.25 18 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.23 +0.16 21 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.36 +0.23 21 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.54 -0.05 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.78 +0.07 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.00 +0.05 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.42 +0.05 20 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.91 +0.01 20 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.51 +0.04 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 1.19 +0.03 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.90 +0.01 21 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.34 0.00 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.24 0.00 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.04 +0.11 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.06 +0.12 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.07 +0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.09 +0.12 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.11 +0.12 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.12 +0.12 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.14 +0.12 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.16 -0.06 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.19 -0.01 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.22 +0.30 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.26 +0.07 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.34 +0.04 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.50 +0.22 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.66 +0.16 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.88 +0.13 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.15 +0.11 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.49 +0.08 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.90 +0.07 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.34 -0.01 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.94 0.00 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.55 -0.01 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.27 -0.01 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.99 -0.02 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.77 -0.01 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 14.11 +0.12 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.12 +0.11 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.14 +0.11 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.17 -0.05 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.20 0.00 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.25 +0.07 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.33 +0.06 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.44 -0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.50 +0.08 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.77 +0.13 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.02 +0.10 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.32 +0.04 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.70 +0.01 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.14 -0.03 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.60 -0.10 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 -0.15 19 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.84 -0.15 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.56 -0.05 19 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 -0.07 19 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.05 -0.13 19 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.84 -0.14 19 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.68 -0.13 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 -0.13 19 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.42 -0.12 19 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 10.22 +0.02 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.28 +0.07 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.37 +0.04 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.50 +0.02 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.67 -0.02 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.90 -0.04 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.19 -0.07 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.54 -0.08 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.95 -0.10 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.42 -0.12 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 -0.08 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.52 -0.14 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.15 -0.14 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 -0.07 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.59 -0.06 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.33 -0.14 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.12 -0.14 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.93 -0.12 18 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.12 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.62 -0.10 18 0 0 0
TOTAL CALL 36 4,409 +17
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC25 36.00 P 0.02 0.02 0.02 0.01 0.00 21 1 176 -1
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 108 0
30DEC25 38.00 P 0.09 0.09 0.09 0.05 0.00 17 1 195 0
30DEC25 39.00 P 0.20 0.20 0.20 0.15 -0.02 16 2 217 0
30DEC25 40.00 P 0.00 0.00 0.00 0.38 -0.07 16 0 350 0
30DEC25 41.00 P 1.01 1.01 1.01 0.87 -0.07 17 20 279 0
30DEC25 42.00 P 0.00 0.00 0.00 1.56 -0.09 18 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 2.35 -0.18 16 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.30 -0.19 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.30 -0.12 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.30 -0.19 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.30 -0.18 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.44 +0.02 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.40 -0.09 49 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 19 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 103 0
29JAN26 38.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 168 0
29JAN26 39.00 P 0.00 0.00 0.00 0.45 -0.05 18 0 163 0
29JAN26 40.00 P 0.00 0.00 0.00 0.78 -0.07 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.24 -0.12 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 1.93 -0.08 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.60 -0.16 18 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.43 -0.20 19 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 4.33 -0.25 18 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.30 -0.23 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.43 -0.15 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.44 +0.02 35 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.40 -0.19 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.40 -0.06 18 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.66 -0.06 18 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.03 -0.07 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.52 -0.11 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.12 -0.12 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.75 -0.04 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.53 -0.24 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.39 -0.27 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.32 -0.29 18 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.43 -0.15 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.44 +0.02 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.40 -0.19 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 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 0.06 -0.01 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 11 0
30MAR26 37.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.69 -0.05 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.00 -0.05 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 1.40 -0.07 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 1.92 -0.10 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.49 -0.08 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.11 -0.19 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.83 -0.23 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.62 -0.26 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.47 -0.29 20 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.37 -0.19 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.46 -0.12 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.45 -0.13 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.41 -0.29 28 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 0.03 -0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 0.41 -0.05 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 -0.04 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.84 -0.04 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.12 -0.05 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.45 -0.11 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.91 -0.04 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.39 -0.12 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 2.95 -0.13 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.57 -0.16 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.24 -0.20 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.97 -0.22 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.75 -0.22 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.56 -0.27 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.63 0.00 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.53 -0.09 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.46 -0.01 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.40 +0.20 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.08 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.10 19 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.42 -0.12 19 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.59 -0.15 19 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.81 -0.14 19 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.09 -0.13 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.42 -0.12 19 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 -0.16 19 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.18 -0.24 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.68 -0.28 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.23 -0.27 19 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.83 -0.33 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.50 -0.34 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.20 -0.33 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.95 -0.15 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.74 -0.36 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.79 -0.17 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.67 -0.19 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.57 -0.18 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.50 -0.12 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 -0.09 18 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.11 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 -0.12 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 -0.15 18 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 -0.16 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.23 -0.17 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 -0.18 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.96 -0.20 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.34 -0.24 18 0 0 0
30DEC26 40.00 P 3.11 3.11 3.11 2.84 -0.24 18 4 4 +4
30DEC26 41.00 P 0.00 0.00 0.00 3.37 -0.28 18 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.98 -0.26 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.63 -0.40 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.31 -0.43 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 -0.44 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.03 -0.25 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.87 -0.24 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.67 -0.19 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.57 -0.18 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.50 -0.12 21 0 0 0
TOTAL PUT 28 4,434 +3
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$ 26.76
30DEC25 8.25 C 0.00 0.00 0.00 18.53 +0.19 141 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.28 +0.44 132 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.03 +0.23 119 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.78 +0.44 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.53 +0.46 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.28 +0.39 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.03 +0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.78 +0.44 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.28 +0.44 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.78 +0.43 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.29 +0.28 113 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.79 +0.22 104 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.29 +0.44 95 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.79 +0.46 83 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.29 +0.47 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.79 +0.46 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.29 +0.24 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.79 +0.21 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.26 +0.43 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.80 +0.44 71 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.30 +0.46 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.80 +0.44 58 0 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 9.30 +0.32 49 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 8.77 +0.28 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.27 +0.34 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.80 +0.43 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.30 +0.45 0 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 6.81 +0.44 43 0 725 0
30DEC25 21.00 C 0.00 0.00 0.00 5.98 +0.60 67 0 878 0
30DEC25 22.00 C 0.00 0.00 0.00 4.81 +0.32 23 0 1,810 0
30DEC25 23.00 C 0.00 0.00 0.00 3.83 +0.37 29 0 4,978 0
30DEC25 24.00 C 2.59 2.82 2.59 2.90 +0.29 30 30 1,642 0
30DEC25 25.00 C 1.95 1.95 1.95 2.00 +0.28 28 43 5,212 -43
30DEC25 26.00 C 1.20 1.35 1.20 1.33 +0.23 30 20 1,718 +1
30DEC25 27.00 C 0.66 0.81 0.63 0.83 +0.19 32 119 1,636 +45
30DEC25 28.00 C 0.37 0.49 0.36 0.50 +0.13 33 389 4,392 -63
30DEC25 29.00 C 0.21 0.27 0.20 0.29 +0.10 34 105 4,239 +40
30DEC25 30.00 C 0.10 0.14 0.10 0.17 +0.06 36 12 1,219 +1
30DEC25 31.00 C 0.08 0.08 0.08 0.10 +0.04 37 1 718 0
30DEC25 32.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 328 0
30DEC25 33.00 C 0.02 0.02 0.02 0.03 +0.01 39 10 422 0
30DEC25 34.00 C 0.01 0.01 0.01 0.02 +0.01 41 5 712 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 282 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 184 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 11.79 +0.21 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.27 +0.17 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.80 +0.40 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.30 +0.29 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.80 +0.40 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.78 +0.23 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.29 +0.36 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.80 +0.37 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.30 +0.45 0 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 6.81 +0.44 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.98 +0.47 42 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 4.91 +0.42 29 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.01 +0.24 30 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 3.13 +0.17 29 0 778 0
29JAN26 25.00 C 0.00 0.00 0.00 2.42 +0.23 31 0 1,878 0
29JAN26 26.00 C 1.82 1.82 1.82 1.82 +0.19 32 30 2,748 0
29JAN26 27.00 C 1.27 1.32 1.25 1.33 +0.15 33 37 444 0
29JAN26 28.00 C 0.00 0.00 0.00 0.99 +0.15 34 0 2,489 0
29JAN26 29.00 C 0.62 0.70 0.62 0.73 +0.12 35 11 1,351 -5
29JAN26 30.00 C 0.00 0.00 0.00 0.54 +0.11 37 0 3,175 0
29JAN26 31.00 C 0.30 0.30 0.30 0.41 +0.10 38 5 1,385 0
29JAN26 32.00 C 0.00 0.00 0.00 0.31 +0.08 40 0 1,027 0
29JAN26 33.00 C 0.00 0.00 0.00 0.24 +0.08 41 0 1,237 0
29JAN26 34.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 430 0
29JAN26 35.00 C 0.10 0.11 0.10 0.14 +0.05 43 22 235 +2
29JAN26 36.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 196 0
29JAN26 37.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 319 0
26FEB26 16.50 C 0.00 0.00 0.00 10.34 +0.33 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 9.80 +0.40 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.31 +0.11 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.87 +0.32 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.33 +0.40 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.90 +0.39 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.32 +0.11 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.94 +0.19 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.98 +0.36 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.01 +0.17 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.25 +0.18 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.48 +0.27 33 0 252 0
26FEB26 25.00 C 0.00 0.00 0.00 2.71 +0.21 31 0 514 0
26FEB26 26.00 C 2.20 2.20 2.20 2.14 +0.18 32 10 317 0
26FEB26 27.00 C 0.00 0.00 0.00 1.66 +0.15 32 0 635 0
26FEB26 28.00 C 1.31 1.31 1.31 1.30 +0.14 33 3 1,083 +3
26FEB26 29.00 C 0.95 0.95 0.95 1.02 +0.15 35 2 702 +2
26FEB26 30.00 C 0.00 0.00 0.00 0.81 +0.12 36 0 2,001 0
26FEB26 31.00 C 0.00 0.00 0.00 0.64 +0.11 37 0 59 0
26FEB26 32.00 C 0.00 0.00 0.00 0.51 +0.11 38 0 147 0
26FEB26 33.00 C 0.32 0.32 0.32 0.41 +0.11 39 10 288 +10
26FEB26 34.00 C 0.00 0.00 0.00 0.33 +0.10 40 0 45 0
26FEB26 35.00 C 0.00 0.00 0.00 0.27 +0.10 41 0 111 0
26FEB26 36.00 C 0.00 0.00 0.00 0.22 +0.09 42 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.18 +0.08 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 13 0
26FEB26 40.00 C 0.00 0.00 0.00 0.11 +0.06 46 0 252 0
30MAR26 8.25 C 0.00 0.00 0.00 18.59 +0.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.35 +0.24 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.10 +0.30 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 17.85 +0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.60 +0.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.36 +0.33 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.11 +0.23 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.86 +0.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.37 +0.34 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.87 +0.42 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.38 +0.37 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.88 +0.31 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.39 +0.43 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.89 +0.27 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.40 +0.33 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.90 +0.46 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.41 +0.36 40 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 11.79 +0.21 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.27 +0.17 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.80 +0.28 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.34 +0.20 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.82 +0.18 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.34 +0.14 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.87 +0.17 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.66 +0.66 47 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.93 +0.42 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.44 +0.04 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.98 +0.23 25 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.11 +0.11 31 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.25 +0.04 31 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 4.56 +0.14 35 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.84 +0.14 35 0 5,027 0
30MAR26 25.00 C 0.00 0.00 0.00 3.28 +0.33 36 0 9,333 0
30MAR26 26.00 C 0.00 0.00 0.00 2.53 +0.17 33 0 796 0
30MAR26 27.00 C 0.00 0.00 0.00 2.06 +0.13 34 0 2,402 0
30MAR26 28.00 C 1.68 1.68 1.68 1.68 +0.12 34 14 3,604 0
30MAR26 29.00 C 0.00 0.00 0.00 1.37 +0.12 35 0 82 0
30MAR26 30.00 C 1.03 1.03 1.03 1.12 +0.09 36 1 2,997 0
30MAR26 31.00 C 0.00 0.00 0.00 0.92 +0.07 37 0 854 0
30MAR26 32.00 C 0.00 0.00 0.00 0.75 +0.05 37 0 560 0
30MAR26 33.00 C 0.00 0.00 0.00 0.62 +0.04 38 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.43 +0.02 40 0 9,906 0
30MAR26 36.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 0.00 42 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.19 0.00 43 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 16.86 +0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.37 +0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.87 +0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.38 +0.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.88 +0.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.39 +0.33 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.89 +0.27 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.40 +0.33 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.90 +0.30 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.41 +0.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.92 +0.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.45 +0.28 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.91 +0.23 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.50 +0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.04 +0.21 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.56 +0.18 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.10 +0.27 24 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.66 +0.29 28 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.20 +0.34 29 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.76 +0.09 29 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.34 +0.11 30 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.54 +0.16 32 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.77 +0.38 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.06 +0.39 32 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.52 +0.34 34 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.94 +0.37 35 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.35 +0.21 34 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.88 +0.18 34 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.48 +0.14 34 0 2,333 0
29JUN26 29.00 C 0.00 0.00 0.00 2.14 +0.11 35 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.86 +0.12 35 0 4,837 0
29JUN26 31.00 C 0.00 0.00 0.00 1.63 +0.12 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.42 +0.10 37 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.24 +0.10 37 0 207 0
29JUN26 34.00 C 1.07 1.07 1.07 1.06 +0.05 37 1 128 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.91 +0.02 38 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 +0.01 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.68 0.00 38 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 12.45 +0.29 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.98 +0.25 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.50 +0.25 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.04 +0.26 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.58 +0.29 28 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.12 +0.29 30 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.66 +0.28 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.22 +0.25 32 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.78 +0.17 32 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.36 +0.31 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.96 +0.25 33 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.55 +0.17 33 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.78 +0.31 33 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 5.99 +0.14 33 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.42 +0.30 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.80 +0.21 34 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.26 +0.20 34 0 41 0
29SEP26 26.00 C 3.72 3.86 3.72 3.80 +0.14 35 78 522 +78
29SEP26 27.00 C 3.43 3.43 3.43 3.42 +0.17 36 1 2,946 0
29SEP26 28.00 C 0.00 0.00 0.00 3.03 +0.15 36 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 2.70 +0.15 36 0 176 0
29SEP26 30.00 C 0.00 0.00 0.00 2.41 +0.16 37 0 130 0
29SEP26 31.00 C 0.00 0.00 0.00 2.15 +0.16 37 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.91 +0.16 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.72 +0.17 38 0 176 0
29SEP26 34.00 C 0.00 0.00 0.00 1.52 +0.16 38 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.39 +0.18 39 0 60 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 +0.19 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 +0.20 39 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 +0.19 40 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 +0.20 40 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 +0.25 41 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 10.31 - 35 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 9.88 +0.45 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.46 +0.45 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.05 +0.44 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.66 +0.45 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.27 +0.44 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.90 +0.43 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.18 +0.42 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.53 +0.42 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.91 +0.39 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.34 +0.39 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.82 +0.36 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.27 +0.23 35 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.83 +0.21 35 0 20 0
30DEC26 28.00 C 0.00 0.00 0.00 3.44 +0.19 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 +0.17 35 0 0 0
30DEC26 30.00 C 2.77 2.90 2.77 2.79 +0.11 35 3 8 +3
30DEC26 31.00 C 2.62 2.62 2.62 2.51 +0.13 35 1 1 +1
30DEC26 32.00 C 0.00 0.00 0.00 2.28 +0.14 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.06 +0.14 36 0 25 0
30DEC26 34.00 C 0.00 0.00 0.00 1.86 +0.13 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.67 +0.12 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 +0.08 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 +0.06 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.21 +0.05 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 +0.03 36 0 0 0
TOTAL CALL 963 132,373 +76
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2,894 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 19,830 0
30DEC25 23.00 P 0.05 0.05 0.05 0.03 -0.06 32 12 3,134 +8
30DEC25 24.00 P 0.14 0.14 0.14 0.09 -0.10 31 100 1,897 +72
30DEC25 25.00 P 0.35 0.38 0.25 0.25 -0.13 31 350 5,606 +10
30DEC25 26.00 P 0.73 0.73 0.54 0.54 -0.17 31 181 1,961 +1
30DEC25 27.00 P 1.16 1.16 1.02 1.07 -0.23 33 23 4,075 -8
30DEC25 28.00 P 1.75 1.75 1.75 1.71 -0.31 34 10 430 0
30DEC25 29.00 P 0.00 0.00 0.00 2.56 -0.19 38 0 139 0
30DEC25 30.00 P 0.00 0.00 0.00 3.46 -0.28 42 0 123 0
30DEC25 31.00 P 0.00 0.00 0.00 4.30 -0.40 38 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.26 -0.42 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.29 -0.58 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.29 -0.39 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.29 -0.39 59 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.35 -0.33 71 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.35 -0.53 76 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.35 -0.33 81 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.35 -0.53 86 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.29 -0.46 82 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 739 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,056 0
29JAN26 21.00 P 0.07 0.07 0.07 0.03 -0.04 32 4 1,490 0
29JAN26 22.00 P 0.14 0.14 0.14 0.08 -0.07 32 10 1,546 -10
29JAN26 23.00 P 0.25 0.25 0.25 0.18 -0.10 33 3 2,244 0
29JAN26 24.00 P 0.47 0.47 0.47 0.36 -0.12 33 5 1,992 +5
29JAN26 25.00 P 0.70 0.70 0.70 0.64 -0.13 34 70 1,398 +70
29JAN26 26.00 P 1.24 1.24 1.01 1.02 -0.18 34 168 2,054 +70
29JAN26 27.00 P 1.63 1.63 1.54 1.54 -0.22 35 95 949 +95
29JAN26 28.00 P 0.00 0.00 0.00 2.18 -0.25 36 0 135 0
29JAN26 29.00 P 0.00 0.00 0.00 2.96 -0.23 38 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 3.76 -0.34 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.61 -0.30 41 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.56 -0.24 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.37 -0.50 41 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.35 -0.36 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.33 -0.36 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.35 -0.42 51 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 10.35 -0.53 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.35 -0.33 58 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.35 -0.53 62 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.32 -0.43 62 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
26FEB26 18.00 P 0.05 0.05 0.05 0.01 -0.01 35 3 45 -3
26FEB26 18.50 P 0.04 0.04 0.04 0.01 -0.02 32 50 104 +50
26FEB26 19.00 P 0.06 0.06 0.06 0.02 -0.02 33 5 27 +5
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 80 0
26FEB26 21.00 P 0.00 0.00 0.00 0.09 -0.07 32 0 323 0
26FEB26 22.00 P 0.26 0.26 0.26 0.18 -0.11 32 20 2,511 +20
26FEB26 23.00 P 0.00 0.00 0.00 0.33 -0.12 33 0 278 0
26FEB26 24.00 P 0.65 0.66 0.65 0.57 -0.13 33 40 847 0
26FEB26 25.00 P 1.04 1.04 0.90 0.88 -0.15 33 58 805 +58
26FEB26 26.00 P 1.29 1.29 1.29 1.29 -0.17 34 2 602 -2
26FEB26 27.00 P 0.00 0.00 0.00 1.82 -0.20 34 0 482 0
26FEB26 28.00 P 0.00 0.00 0.00 2.48 -0.21 36 0 298 0
26FEB26 29.00 P 0.00 0.00 0.00 3.18 -0.25 37 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 3.90 -0.33 36 0 95 0
26FEB26 31.00 P 0.00 0.00 0.00 4.82 -0.21 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.68 -0.12 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.58 -0.29 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.51 -0.25 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.46 -0.27 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.44 -0.33 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.35 -0.53 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.35 -0.36 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.35 -0.53 52 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.34 -0.43 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 51 100 292 +59
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.05 35 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.08 35 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.08 35 0 835 0
30MAR26 21.00 P 0.28 0.28 0.28 0.23 -0.10 35 2 2,011 +2
30MAR26 22.00 P 0.00 0.00 0.00 0.38 -0.12 35 0 14,419 0
30MAR26 23.00 P 0.00 0.00 0.00 0.59 -0.14 35 0 2,978 0
30MAR26 24.00 P 0.91 0.92 0.84 0.84 -0.17 34 34 10,704 0
30MAR26 25.00 P 0.00 0.00 0.00 1.19 -0.17 35 0 907 0
30MAR26 26.00 P 1.66 1.66 1.66 1.64 -0.18 35 8 2,061 0
30MAR26 27.00 P 0.00 0.00 0.00 2.16 -0.18 35 0 65 0
30MAR26 28.00 P 0.00 0.00 0.00 2.77 -0.25 36 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 3.50 -0.23 37 0 0 0
30MAR26 30.00 P 4.29 4.29 4.29 4.22 -0.41 38 75 345 +75
30MAR26 31.00 P 0.00 0.00 0.00 5.05 -0.24 39 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 5.88 -0.24 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.74 -0.33 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.64 -0.44 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.56 -0.32 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.49 -0.46 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.45 -0.43 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.42 -0.37 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.41 -0.47 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.36 -0.41 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 49 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 11.50 P 0.04 0.04 0.04 0.01 0.00 45 3 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 39 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 33 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 0.00 33 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 607 0
29JUN26 20.00 P 0.48 0.48 0.48 0.33 -0.03 34 45 1,213 0
29JUN26 21.00 P 0.62 0.62 0.62 0.51 -0.05 34 15 995 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 -0.07 34 0 1,043 0
29JUN26 23.00 P 0.00 0.00 0.00 1.03 -0.10 35 0 305 0
29JUN26 24.00 P 1.34 1.34 1.34 1.34 -0.15 34 32 285 +32
29JUN26 25.00 P 0.00 0.00 0.00 1.77 -0.17 35 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 2.25 -0.18 35 0 2,325 0
29JUN26 27.00 P 0.00 0.00 0.00 2.79 -0.21 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 3.40 -0.23 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.12 -0.14 37 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 4.83 -0.22 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.59 -0.08 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.38 -0.31 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.20 -0.04 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.03 -0.15 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.90 -0.18 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.78 -0.18 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.68 -0.20 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.60 -0.19 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.53 -0.35 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.48 -0.31 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.04 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.06 34 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.07 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 -0.08 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 -0.08 34 0 4,106 0
29SEP26 21.00 P 0.90 0.90 0.90 0.91 -0.08 34 12 540 +12
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.08 35 0 616 0
29SEP26 23.00 P 1.51 1.52 1.51 1.54 -0.11 34 50 782 +10
29SEP26 24.00 P 0.00 0.00 0.00 1.95 -0.11 35 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.38 -0.16 34 0 290 0
29SEP26 26.00 P 0.00 0.00 0.00 2.89 -0.17 35 0 344 0
29SEP26 27.00 P 0.00 0.00 0.00 3.44 -0.20 35 0 2,041 0
29SEP26 28.00 P 0.00 0.00 0.00 4.05 -0.23 35 0 64 0
29SEP26 29.00 P 0.00 0.00 0.00 4.77 -0.13 36 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.48 -0.13 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.21 -0.20 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.98 -0.21 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.77 -0.24 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.59 -0.24 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.42 -0.23 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.27 -0.26 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.14 -0.24 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.03 -0.34 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.92 -0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.82 -0.13 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 - 35 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.04 35 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.07 35 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 -0.04 35 0 23 0
30DEC26 23.00 P 1.80 1.80 1.80 1.90 -0.08 35 22 28 +22
30DEC26 24.00 P 0.00 0.00 0.00 2.31 -0.10 35 0 21 0
30DEC26 25.00 P 0.00 0.00 0.00 2.77 -0.06 35 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 -0.14 35 0 170 0
30DEC26 27.00 P 0.00 0.00 0.00 3.82 -0.15 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.46 -0.17 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.11 -0.19 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.77 -0.22 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 -0.25 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.21 -0.27 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.96 -0.31 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.75 -0.32 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.55 -0.34 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 -0.37 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.22 -0.38 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.07 -0.39 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.95 -0.41 37 0 0 0
TOTAL PUT 1,607 169,593 +653
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$ 68.75
30DEC25 46.00 C 0.00 0.00 0.00 22.85 +0.65 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.86 +0.64 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.86 +0.64 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.86 +0.63 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.86 +0.65 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.37 +0.63 33 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.87 +0.64 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.38 +0.63 20 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.89 +0.66 19 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.39 +0.37 0 0 0 0
30DEC25 65.00 C 3.61 4.00 3.61 3.90 +0.62 8 60 110 +60
30DEC25 67.50 C 1.04 1.60 1.04 1.49 +0.43 7 62 642 +61
30DEC25 70.00 C 0.14 0.25 0.14 0.20 +0.10 8 95 363 +81
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 8 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.00 +0.07 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.86 +0.50 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.01 +0.64 36 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.86 +0.54 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.37 +0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.87 +0.54 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.53 +0.64 15 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.04 +0.68 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.55 +0.53 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 3.97 +0.45 0 0 30 0
29JAN26 67.50 C 1.80 1.80 1.80 1.84 +0.35 7 16 404 0
29JAN26 70.00 C 0.49 0.65 0.49 0.51 +0.13 8 63 546 -14
29JAN26 72.50 C 0.15 0.15 0.15 0.08 +0.02 8 30 144 -30
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 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.12 +0.19 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.97 +0.42 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.13 +0.67 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.14 +0.64 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.66 +0.30 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.18 +0.68 21 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.67 +0.78 13 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.19 +0.65 11 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.72 +0.64 9 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 4.22 +0.43 0 0 76 0
26FEB26 67.50 C 2.10 2.21 2.10 2.21 +0.36 8 40 141 -40
26FEB26 70.00 C 0.72 0.96 0.72 0.87 +0.19 9 64 141 +64
26FEB26 72.50 C 0.23 0.31 0.23 0.26 +0.08 9 35 83 +35
26FEB26 75.00 C 0.15 0.15 0.10 0.05 +0.01 9 33 90 +30
26FEB26 77.50 C 0.08 0.09 0.06 0.01 0.00 9 64 120 +60
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 14 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.92 +0.35 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.16 +0.23 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.17 +0.59 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.18 +0.59 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.14 +0.64 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.66 +0.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.18 +0.54 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.71 +0.55 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.23 +0.64 10 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.77 +0.60 10 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.29 +0.45 6 0 162 0
30MAR26 67.50 C 2.48 2.48 2.48 2.37 +0.38 9 30 324 0
30MAR26 70.00 C 1.14 1.14 1.06 1.04 +0.22 9 59 144 +59
30MAR26 72.50 C 0.34 0.42 0.34 0.38 +0.11 10 33 593 +32
30MAR26 75.00 C 0.00 0.00 0.00 0.10 +0.03 10 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.16 +0.23 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.17 +0.59 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.18 +0.59 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.19 +0.64 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.71 +0.35 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.24 +0.60 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.71 +0.55 12 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.23 +0.59 10 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.79 +0.62 9 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.52 +0.38 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.67 +0.21 9 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.35 +0.09 9 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 +0.03 9 0 33 0
29JUN26 75.00 C 0.28 0.28 0.28 0.27 +0.01 9 3 3 +3
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.01 9 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 9 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 9 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 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.16 +0.23 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.17 +0.57 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.18 +0.59 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.19 +0.64 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.71 +0.35 17 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.24 +0.60 15 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.72 +0.56 11 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.29 +0.65 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.03 +0.62 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.05 +0.47 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.42 +0.23 10 0 71 0
29SEP26 70.00 C 0.00 0.00 0.00 2.17 +0.21 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.25 +0.09 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.69 +0.05 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 +0.02 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 0.00 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 0.00 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.17 +0.57 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.18 +0.59 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.19 +0.57 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.71 +0.35 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.24 +0.60 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.72 +0.54 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.76 +0.71 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.66 +0.59 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.78 +0.28 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.17 +0.18 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.89 +0.12 10 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 1.85 +0.05 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.16 +0.02 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.70 0.00 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 -0.02 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 -0.01 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.01 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.01 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
TOTAL CALL 687 5,042 +401
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 54 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 565 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 10 0 820 0
30DEC25 67.50 P 0.23 0.23 0.13 0.14 -0.11 8 23 1,173 +14
30DEC25 70.00 P 1.60 1.60 1.28 1.38 -0.48 8 90 147 -30
30DEC25 72.50 P 3.83 3.83 3.69 3.86 -0.57 17 43 43 +43
30DEC25 75.00 P 0.00 0.00 0.00 6.25 -0.67 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.75 -0.67 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.25 -0.67 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.90 -0.52 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.40 -0.50 50 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.91 -0.50 56 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.41 -0.92 61 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.90 -0.51 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 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 11 0 254 0
29JAN26 65.00 P 0.08 0.08 0.08 0.03 -0.03 8 82 289 -2
29JAN26 67.50 P 0.33 0.41 0.33 0.34 -0.17 8 94 365 +92
29JAN26 70.00 P 1.68 1.68 1.68 1.55 -0.45 8 2 60 0
29JAN26 72.50 P 4.05 4.05 4.05 3.86 -0.57 13 30 60 +30
29JAN26 75.00 P 0.00 0.00 0.00 6.25 -0.75 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.75 -0.71 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.25 -0.67 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.11 -0.31 37 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.45 -0.50 38 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.95 -0.46 42 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.45 -0.88 45 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.95 -0.47 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 10 0 5 0
26FEB26 65.00 P 0.17 0.17 0.16 0.11 -0.06 9 100 207 +76
26FEB26 67.50 P 0.72 0.72 0.54 0.57 -0.19 9 82 210 0
26FEB26 70.00 P 0.00 0.00 0.00 1.78 -0.38 9 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 3.87 -0.56 11 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.25 -0.75 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.75 -0.71 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.25 -0.90 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.11 -0.31 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.45 -0.50 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.95 -0.93 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.45 -0.94 39 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.95 -0.47 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 10 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 -0.03 10 0 188 0
30MAR26 65.00 P 0.00 0.00 0.00 0.44 -0.09 10 0 288 0
30MAR26 67.50 P 0.00 0.00 0.00 1.27 -0.20 10 0 200 0
30MAR26 70.00 P 0.00 0.00 0.00 2.76 -0.36 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.80 -0.44 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.97 -0.30 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.40 -0.74 10 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.87 -0.63 10 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.28 -0.83 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.75 -1.14 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.22 -1.23 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.71 -0.73 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.71 -0.72 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.02 9 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.05 9 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.12 9 0 167 0
29JUN26 65.00 P 0.89 0.89 0.89 0.63 -0.25 9 10 198 -10
29JUN26 67.50 P 0.00 0.00 0.00 1.46 -0.39 9 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 2.86 -0.58 9 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.80 -0.66 9 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.00 -0.78 9 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.41 -0.73 9 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.87 -0.85 9 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.28 -0.83 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.75 -1.14 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.23 -1.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.71 -0.73 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.71 -0.72 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.02 10 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.07 10 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.45 -0.14 10 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.00 -0.23 10 0 67 0
29SEP26 67.50 P 0.00 0.00 0.00 1.88 -0.33 10 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.22 -0.43 10 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.01 -0.64 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.13 -0.74 10 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.45 -0.75 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.99 -0.73 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.29 -0.82 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.91 -0.98 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.23 -1.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.86 -0.58 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.71 -0.72 26 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 0.04 -0.03 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.06 10 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 -0.13 10 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 -0.20 10 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.27 -0.30 10 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.16 -0.39 10 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 3.48 -0.46 10 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.19 -0.69 10 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.23 -0.78 10 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.50 -0.85 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.99 -0.77 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.33 -0.78 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.91 -0.98 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.39 -1.06 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.86 -0.58 17 0 0 0
TOTAL PUT 556 7,153 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 52.60
30DEC25 26.00 C 0.00 0.00 0.00 26.66 +0.52 82 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.66 +0.52 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.67 +0.52 85 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.67 +0.51 77 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.65 +0.49 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.67 +0.53 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.67 +0.53 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.67 +0.52 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.68 +0.52 56 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.66 +0.58 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.68 +0.68 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.66 +0.48 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.68 +0.97 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.68 +0.57 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.67 +0.57 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.69 +0.97 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.69 +0.97 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.70 +0.69 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.70 +0.98 21 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.70 +1.01 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.71 +1.00 20 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.73 +0.76 21 0 1,802 0
30DEC25 48.00 C 4.30 4.30 4.30 4.76 +0.94 20 20 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.84 +0.87 21 0 4,289 0
30DEC25 50.00 C 2.85 2.90 2.85 2.90 +0.67 18 528 4,056 0
30DEC25 52.50 C 0.87 1.22 0.87 1.24 +0.35 20 113 2,793 +31
30DEC25 55.00 C 0.32 0.41 0.32 0.40 +0.14 21 30 1,776 0
30DEC25 57.50 C 0.09 0.09 0.09 0.08 +0.02 20 2 999 0
30DEC25 60.00 C 0.03 0.03 0.03 0.02 +0.01 22 10 621 +10
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.69 +0.43 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.78 +0.81 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.79 +0.68 24 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.72 +0.62 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.69 +0.94 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.69 +0.95 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.74 +0.73 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.86 +1.09 24 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.91 +0.67 24 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.98 +0.66 24 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 6.09 +0.96 24 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 5.24 +0.89 24 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.44 +0.80 24 0 2,353 0
29JAN26 50.00 C 2.94 2.94 2.94 3.60 +0.60 23 8 976 +8
29JAN26 52.50 C 1.30 1.70 1.30 2.13 +0.41 23 50 2,503 +35
29JAN26 55.00 C 0.78 0.78 0.78 1.13 +0.25 24 20 608 +20
29JAN26 57.50 C 0.29 0.41 0.29 0.54 +0.13 24 6 1,065 +4
29JAN26 60.00 C 0.18 0.18 0.18 0.23 +0.06 24 15 383 0
29JAN26 62.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 41 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 12.90 +0.68 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.92 +1.17 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.95 +0.79 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.81 +0.80 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.86 +0.91 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.14 +0.90 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.25 +0.93 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.40 +0.90 24 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 5.60 +0.83 24 0 51 0
26FEB26 49.00 C 0.00 0.00 0.00 4.84 +0.74 24 0 168 0
26FEB26 50.00 C 0.00 0.00 0.00 4.02 +0.54 22 0 474 0
26FEB26 52.50 C 2.17 2.17 2.17 2.61 +0.39 23 1 226 +1
26FEB26 55.00 C 1.10 1.20 1.10 1.57 +0.25 23 29 157 +29
26FEB26 57.50 C 0.58 0.64 0.57 0.89 +0.15 24 47 182 +23
26FEB26 60.00 C 0.00 0.00 0.00 0.47 +0.08 24 0 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.24 +0.05 24 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.91 +0.77 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.92 +0.78 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.93 +0.78 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.94 +0.78 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.96 +0.80 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.97 +0.95 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.99 +0.73 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.01 +1.04 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.04 +0.89 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.08 +0.86 26 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 12.13 +1.23 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.95 +0.79 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.98 +0.83 0 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.13 +0.70 19 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.55 +1.02 26 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.73 +0.98 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.95 +0.92 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 6.21 +0.86 26 0 484 0
30MAR26 49.00 C 4.80 4.80 4.79 5.52 +0.80 26 2 394 -1
30MAR26 50.00 C 0.00 0.00 0.00 4.73 +0.59 25 0 1,655 0
30MAR26 52.50 C 2.88 2.88 2.88 3.37 +0.47 25 34 1,720 +34
30MAR26 55.00 C 1.88 2.00 1.83 2.31 +0.35 26 41 630 -1
30MAR26 57.50 C 1.09 1.25 1.09 1.53 +0.26 26 117 3,267 +81
30MAR26 60.00 C 0.81 0.81 0.81 0.98 +0.18 26 2 681 0
30MAR26 62.50 C 0.58 0.58 0.58 0.60 +0.12 26 48 414 +39
30MAR26 65.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 252 0
30MAR26 67.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.31 +1.29 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.37 +0.91 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.43 +0.90 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.07 +0.85 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.60 +1.24 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.33 +0.82 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.49 +0.79 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.67 +0.76 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.88 +0.73 22 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.40 +0.98 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.65 +0.93 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.94 +0.88 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.26 +0.82 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 6.61 +0.76 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.01 +0.55 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.52 +0.44 25 0 1,192 0
29JUN26 55.00 C 2.93 3.16 2.93 3.44 +0.35 25 201 4,073 +201
29JUN26 57.50 C 2.31 2.31 2.31 2.57 +0.27 25 3 403 0
29JUN26 60.00 C 1.64 1.64 1.64 1.89 +0.21 25 6 213 +6
29JUN26 62.50 C 0.00 0.00 0.00 1.37 +0.15 26 0 152 0
29JUN26 65.00 C 0.99 0.99 0.99 1.02 +0.11 26 5 241 -5
29JUN26 67.50 C 0.00 0.00 0.00 0.73 +0.09 26 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.50 +0.06 26 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.35 +0.05 26 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 17.34 +1.32 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.40 +0.94 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.48 +0.95 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.57 +1.34 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.60 +1.22 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.42 +0.88 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.61 +0.87 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.82 +0.86 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.06 +0.85 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.62 +1.12 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.90 +1.08 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.21 +1.03 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.56 +0.99 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.95 +0.94 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.38 +0.87 27 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 5.24 +0.92 28 0 390 0
29SEP26 55.00 C 3.87 3.87 3.87 3.92 +0.40 26 2 134 +2
29SEP26 57.50 C 0.00 0.00 0.00 3.05 +0.34 26 0 174 0
29SEP26 60.00 C 2.32 2.32 2.32 2.48 +0.43 27 3 186 +3
29SEP26 62.50 C 0.00 0.00 0.00 1.92 +0.37 27 0 87 0
29SEP26 65.00 C 0.00 0.00 0.00 1.46 +0.30 27 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 1.11 +0.24 27 0 52 0
29SEP26 70.00 C 0.90 0.90 0.90 0.84 +0.21 27 5 42 +5
29SEP26 72.50 C 0.00 0.00 0.00 0.63 +0.18 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.45 +0.12 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.19 +0.87 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.43 +0.87 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.68 +0.85 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.97 +0.83 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.30 +0.81 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.66 +0.81 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.05 +0.76 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.48 +0.76 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.94 +0.73 27 0 0 0
30DEC26 52.50 C 5.60 5.60 5.60 5.73 +0.69 27 20 20 +20
30DEC26 55.00 C 0.00 0.00 0.00 4.70 +0.62 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.83 +0.54 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.09 +0.45 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.51 +0.42 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.03 +0.38 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.61 +0.29 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.29 +0.26 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 +0.23 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.81 +0.18 27 0 0 0
TOTAL CALL 1,368 52,636 +545
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,621 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 7,547 0
30DEC25 47.00 P 0.07 0.07 0.07 0.02 -0.05 20 20 6,139 0
30DEC25 48.00 P 0.12 0.12 0.12 0.06 -0.09 21 10 4,366 0
30DEC25 49.00 P 0.00 0.00 0.00 0.13 -0.18 21 0 1,929 0
30DEC25 50.00 P 0.00 0.00 0.00 0.27 -0.26 21 0 5,604 0
30DEC25 52.50 P 1.35 1.35 1.12 1.10 -0.61 21 143 1,750 +67
30DEC25 55.00 P 3.14 3.14 3.10 2.77 -0.86 22 30 2,181 0
30DEC25 57.50 P 5.07 5.07 5.07 5.07 -0.87 28 9 120 0
30DEC25 60.00 P 0.00 0.00 0.00 7.40 -0.99 0 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 9.90 -0.95 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.40 -1.11 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.90 -1.08 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.40 -1.05 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.98 -1.02 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.48 -1.02 72 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.90 -1.08 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.47 -1.00 81 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 153 0
29JAN26 44.00 P 0.10 0.12 0.09 0.06 -0.04 25 55 381 +53
29JAN26 45.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 1,192 0
29JAN26 46.00 P 0.23 0.23 0.23 0.16 -0.11 24 2 538 +2
29JAN26 47.00 P 0.00 0.00 0.00 0.27 -0.15 24 0 855 0
29JAN26 48.00 P 0.00 0.00 0.00 0.42 -0.21 24 0 3,858 0
29JAN26 49.00 P 0.78 0.78 0.72 0.63 -0.27 24 4 3,151 +4
29JAN26 50.00 P 1.28 1.28 1.01 0.90 -0.35 24 220 3,492 +185
29JAN26 52.50 P 0.00 0.00 0.00 1.91 -0.55 25 0 2,458 0
29JAN26 55.00 P 0.00 0.00 0.00 3.45 -0.71 26 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 5.41 -0.85 27 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 7.48 -1.16 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.20 -0.98 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.77 -0.98 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.35 -0.98 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.92 -0.98 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.50 -0.98 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.07 -0.73 72 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 38 0
26FEB26 42.00 P 0.09 0.09 0.09 0.05 -0.04 24 1 1 +1
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 -0.09 24 0 96 0
26FEB26 45.00 P 0.31 0.31 0.31 0.22 -0.12 24 45 246 0
26FEB26 46.00 P 0.00 0.00 0.00 0.33 -0.17 24 0 281 0
26FEB26 47.00 P 0.64 0.64 0.64 0.48 -0.22 24 72 202 0
26FEB26 48.00 P 0.00 0.00 0.00 0.67 -0.28 24 0 167 0
26FEB26 49.00 P 1.23 1.25 1.17 0.92 -0.34 24 49 347 +46
26FEB26 50.00 P 1.58 1.58 1.58 1.23 -0.41 24 6 6,481 0
26FEB26 52.50 P 0.00 0.00 0.00 2.30 -0.58 25 0 126 0
26FEB26 55.00 P 0.00 0.00 0.00 3.79 -0.72 25 0 150 0
26FEB26 57.50 P 0.00 0.00 0.00 5.66 -0.84 26 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 7.61 -1.14 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.23 -0.96 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.77 -0.98 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.35 -0.98 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.92 -0.98 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.50 -0.98 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.07 -0.73 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 532 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.27 -0.09 26 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.38 -0.12 27 0 963 0
30MAR26 45.00 P 0.74 0.74 0.74 0.52 -0.15 27 38 1,096 0
30MAR26 46.00 P 0.97 0.97 0.97 0.70 -0.18 27 36 2,665 0
30MAR26 47.00 P 0.00 0.00 0.00 0.92 -0.22 27 0 606 0
30MAR26 48.00 P 0.00 0.00 0.00 1.17 -0.28 27 0 793 0
30MAR26 49.00 P 0.00 0.00 0.00 1.49 -0.31 27 0 377 0
30MAR26 50.00 P 2.32 2.32 2.20 1.85 -0.35 27 207 1,505 +204
30MAR26 52.50 P 3.63 3.63 3.39 2.97 -0.50 27 144 1,602 -78
30MAR26 55.00 P 0.00 0.00 0.00 4.44 -0.60 27 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.19 -0.73 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.22 -0.80 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.45 -0.88 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.83 -0.95 34 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.35 -0.98 38 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 17.92 -0.98 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.50 -0.98 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.07 -0.98 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.65 -0.62 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.22 -0.98 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 -0.07 26 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 -0.10 26 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.11 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.13 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 -0.20 26 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 0.85 -0.18 26 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.05 -0.24 26 0 4,397 0
29JUN26 46.00 P 0.00 0.00 0.00 1.30 -0.26 26 0 1,285 0
29JUN26 47.00 P 0.00 0.00 0.00 1.57 -0.31 26 0 462 0
29JUN26 48.00 P 0.00 0.00 0.00 1.89 -0.35 26 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.25 -0.38 26 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 2.65 -0.42 26 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 3.81 -0.54 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.09 -0.78 26 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 6.71 -0.91 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.80 -0.77 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.87 -0.84 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.10 -0.89 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.46 -0.93 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.94 -0.96 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.50 -0.98 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.07 -0.98 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.65 -0.98 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.22 -0.98 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.02 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.03 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 -0.06 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 -0.07 27 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.28 -0.08 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.52 -0.05 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.80 -0.07 27 0 274 0
29SEP26 45.00 P 0.00 0.00 0.00 2.05 -0.20 26 0 310 0
29SEP26 46.00 P 0.00 0.00 0.00 2.42 -0.22 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 2.76 -0.30 26 0 191 0
29SEP26 48.00 P 3.17 3.17 3.17 3.17 -0.35 27 1 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 -0.38 27 0 72 0
29SEP26 50.00 P 4.05 4.05 4.05 4.05 -0.47 26 28 80 +28
29SEP26 52.50 P 0.00 0.00 0.00 5.65 -0.29 28 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.13 -0.31 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.85 -0.35 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.68 -0.47 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.73 -0.44 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.84 -0.47 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.03 -0.49 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.27 -0.55 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.55 -0.52 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.79 -0.62 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 -0.07 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.95 -0.10 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.26 -0.11 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.58 -0.15 27 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 2.97 -0.15 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.36 -0.16 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.78 -0.20 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.24 -0.21 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.72 -0.24 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.05 -0.30 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.56 -0.35 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.20 -0.44 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.98 -0.52 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.90 -0.56 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.92 -0.60 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.03 -0.65 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.27 -0.63 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.55 -0.62 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.79 -0.70 28 0 0 0
TOTAL PUT 1,120 102,721 +512
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$ 21.90
05DEC25 14.50 C 0.00 0.00 0.00 7.41 +0.21 330 0 0 0
05DEC25 15.00 C 0.00 0.00 0.00 6.92 +0.22 338 0 0 0
05DEC25 15.50 C 0.00 0.00 0.00 6.42 +0.19 312 0 0 0
05DEC25 16.00 C 0.00 0.00 0.00 5.92 +0.22 286 0 0 0
05DEC25 16.50 C 0.00 0.00 0.00 5.42 +0.22 262 0 0 0
05DEC25 17.00 C 0.00 0.00 0.00 4.92 +0.19 237 0 0 0
05DEC25 17.50 C 0.00 0.00 0.00 4.42 +0.22 214 0 0 0
05DEC25 18.00 C 0.00 0.00 0.00 3.92 +0.22 190 0 0 0
05DEC25 18.50 C 0.00 0.00 0.00 3.42 +0.22 167 0 0 0
05DEC25 19.00 C 0.00 0.00 0.00 2.92 +0.22 144 0 0 0
05DEC25 19.50 C 0.00 0.00 0.00 2.42 +0.22 122 0 0 0
05DEC25 20.00 C 0.00 0.00 0.00 1.90 +0.20 0 0 0 0
05DEC25 21.00 C 1.00 1.00 0.78 0.92 +0.19 53 44 327 +13
05DEC25 22.00 C 0.10 0.19 0.06 0.08 +0.01 26 565 5,587 +105
05DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 556 0
05DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
05DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
12DEC25 14.50 C 0.00 0.00 0.00 7.45 +0.24 145 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 6.95 +0.24 134 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 6.42 +0.02 100 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 5.92 +0.19 91 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 5.42 +0.21 83 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 4.94 +0.21 90 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 4.44 +0.23 81 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 3.92 +0.21 59 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 3.42 +0.21 51 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 2.92 +0.21 44 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 2.42 +0.16 36 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 1.93 +0.19 34 0 0 0
12DEC25 21.00 C 0.96 0.96 0.96 0.95 +0.14 22 1 2 0
12DEC25 22.00 C 0.30 0.30 0.21 0.27 +0.08 23 144 273 +120
12DEC25 23.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 301 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 53 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.17 +0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.92 +0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.92 +0.17 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.42 +0.18 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.94 -0.02 96 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.44 +0.21 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.93 +0.20 62 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.43 +0.17 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.93 +0.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.45 +0.22 71 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.95 +0.01 65 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.44 +0.04 52 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.95 +0.22 54 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.44 +0.16 40 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.95 +0.21 43 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.44 +0.17 28 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.94 +0.16 0 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.44 +0.17 0 0 1,128 0
30DEC25 19.00 C 0.00 0.00 0.00 2.94 +0.15 0 0 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 2.45 +0.15 20 0 953 0
30DEC25 20.00 C 0.00 0.00 0.00 1.99 +0.18 24 0 2,849 0
30DEC25 21.00 C 1.00 1.08 1.00 1.09 +0.17 20 3 2,548 -1
30DEC25 22.00 C 0.45 0.54 0.39 0.47 +0.09 21 472 4,388 +36
30DEC25 23.00 C 0.17 0.18 0.13 0.15 +0.04 21 708 4,212 +355
30DEC25 24.00 C 0.05 0.05 0.05 0.04 +0.02 22 96 6,090 +2
30DEC25 25.00 C 0.01 0.01 0.01 0.01 0.00 23 24 1,484 +15
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 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 9.47 +0.18 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.97 +0.21 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.48 +0.19 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.98 +0.03 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.48 +0.17 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.99 +0.05 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.49 +0.09 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.00 +0.18 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.50 +0.18 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.00 +0.10 32 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.51 +0.17 30 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.99 +0.20 20 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.50 +0.12 20 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.02 +0.11 21 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.56 +0.19 22 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 2.14 +0.17 23 0 2,036 0
29JAN26 21.00 C 0.00 0.00 0.00 1.31 +0.13 20 0 1,592 0
29JAN26 22.00 C 0.68 0.68 0.67 0.74 +0.11 21 11 1,777 -10
29JAN26 23.00 C 0.32 0.32 0.32 0.38 +0.08 22 4 3,541 0
29JAN26 24.00 C 0.15 0.15 0.15 0.16 +0.04 21 2 799 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 5,136 0
29JAN26 26.00 C 0.03 0.03 0.03 0.02 0.00 21 25 207 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 8.04 +0.09 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.55 +0.24 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.05 +0.11 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.56 +0.16 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.06 +0.18 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.57 +0.18 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.08 +0.18 32 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.60 +0.20 30 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.57 +0.17 21 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.11 +0.19 21 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.67 +0.11 21 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.26 +0.15 22 0 24 0
26FEB26 21.00 C 0.00 0.00 0.00 1.51 +0.15 21 0 518 0
26FEB26 22.00 C 0.00 0.00 0.00 0.94 +0.11 21 0 2,357 0
26FEB26 23.00 C 0.00 0.00 0.00 0.55 +0.08 22 0 764 0
26FEB26 24.00 C 0.00 0.00 0.00 0.29 +0.05 21 0 739 0
26FEB26 25.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 1,146 0
26FEB26 26.00 C 0.08 0.08 0.07 0.07 +0.02 22 31 5,207 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 12.20 +0.07 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.96 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.46 +0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.97 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.47 +0.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.98 +0.02 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.49 +0.11 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.50 +0.11 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.04 +0.09 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.55 +0.07 29 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.05 +0.11 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.56 +0.14 24 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.06 +0.18 0 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.57 +0.12 20 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.08 +0.05 20 0 354 0
30MAR26 17.50 C 0.00 0.00 0.00 4.60 +0.13 21 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.12 +0.12 21 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.67 +0.08 22 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.24 +0.12 22 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 2.82 +0.19 22 0 2,020 0
30MAR26 20.00 C 0.00 0.00 0.00 2.44 +0.16 23 0 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 1.68 +0.12 21 0 1,202 0
30MAR26 22.00 C 1.17 1.17 1.17 1.17 +0.10 22 1 1,318 +1
30MAR26 23.00 C 0.00 0.00 0.00 0.77 +0.11 22 0 957 0
30MAR26 24.00 C 0.49 0.49 0.48 0.47 +0.08 22 630 2,060 +630
30MAR26 25.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 878 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 597 0
30MAR26 27.00 C 0.12 0.12 0.12 0.08 +0.02 22 60 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.58 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.09 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.60 +0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.11 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.62 +0.14 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.14 +0.14 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.65 +0.14 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.18 +0.10 29 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.69 +0.14 27 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.21 +0.19 26 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.73 +0.25 25 0 5,701 0
29JUN26 17.00 C 5.18 5.18 5.18 5.25 +0.12 24 5 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.78 +0.13 23 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.32 +0.13 22 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.89 +0.25 22 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.49 +0.27 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.11 +0.28 23 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.81 +0.18 24 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 2.13 +0.16 23 0 627 0
29JUN26 22.00 C 1.65 1.65 1.58 1.59 +0.15 23 19 337 +19
29JUN26 23.00 C 1.11 1.18 1.11 1.15 +0.14 23 231 522 +231
29JUN26 24.00 C 0.00 0.00 0.00 0.81 +0.12 23 0 168 0
29JUN26 25.00 C 0.00 0.00 0.00 0.55 +0.09 23 0 151 0
29JUN26 26.00 C 0.44 0.44 0.44 0.37 +0.07 23 45 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 190 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 15 0
29JUN26 30.00 C 0.13 0.13 0.13 0.06 +0.01 23 2 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.60 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.11 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.65 +0.08 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.14 +0.14 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.69 +0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.20 +0.12 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.70 +0.05 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.22 +0.01 24 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.75 +0.05 24 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.27 +0.14 23 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.81 +0.09 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.38 +0.06 22 0 10 0
29SEP26 18.50 C 3.88 3.88 3.88 3.97 +0.19 22 5 6 +5
29SEP26 19.00 C 0.00 0.00 0.00 3.71 +0.29 25 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.36 +0.27 25 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.94 +0.17 23 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 2.36 +0.15 24 0 82 0
29SEP26 22.00 C 1.84 1.84 1.84 1.88 +0.14 24 68 207 +63
29SEP26 23.00 C 1.40 1.40 1.40 1.47 +0.12 24 2 193 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 +0.10 24 0 481 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 +0.09 24 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 +0.07 25 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 +0.05 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 7.69 +0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.20 +0.07 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.70 -0.01 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.23 +0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.76 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.29 -0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.88 +0.04 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.46 +0.14 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.10 +0.10 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.87 +0.32 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 +0.30 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.13 +0.20 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.59 +0.19 23 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 2.13 +0.18 24 0 7 0
30DEC26 23.00 C 1.49 1.49 1.49 1.74 +0.17 24 1 55 0
30DEC26 24.00 C 1.21 1.22 1.21 1.40 +0.14 24 17 17 +17
30DEC26 25.00 C 1.05 1.05 1.05 1.12 +0.12 24 3 67 +3
30DEC26 26.00 C 0.00 0.00 0.00 0.90 +0.12 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 +0.11 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 +0.09 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 +0.05 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 +0.05 24 0 0 0
30DEC26 31.00 C 0.24 0.24 0.24 0.28 +0.05 25 2 2 +2
30DEC26 32.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
TOTAL CALL 3,221 120,432 +1,607
05DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
05DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
05DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
05DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
05DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
05DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
05DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
05DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
05DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
05DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 355 0
05DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,475 0
05DEC25 22.00 P 0.16 0.16 0.16 0.17 -0.18 24 3 949 0
05DEC25 23.00 P 0.00 0.00 0.00 1.10 -0.20 0 0 0 0
05DEC25 24.00 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
05DEC25 25.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
05DEC25 26.00 P 0.00 0.00 0.00 4.10 -0.26 0 0 0 0
05DEC25 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
05DEC25 28.00 P 0.00 0.00 0.00 6.10 -0.25 0 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
05DEC25 30.00 P 0.00 0.00 0.00 8.10 -0.26 0 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 9.10 -0.26 0 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 10.10 -0.26 0 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 11.10 -0.26 0 0 0 0
05DEC25 34.00 P 0.00 0.00 0.00 12.10 -0.26 0 0 0 0
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
12DEC25 21.00 P 0.05 0.05 0.05 0.04 -0.03 23 28 1,003 -28
12DEC25 22.00 P 0.32 0.44 0.32 0.35 -0.11 23 21 154 +21
12DEC25 23.00 P 0.00 0.00 0.00 1.12 -0.19 23 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 4.10 -0.26 0 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 6.11 -0.24 79 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 7.12 -0.18 95 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.12 -0.24 104 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.12 -0.39 113 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.12 -0.39 121 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 11.12 -0.24 130 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 12.10 -0.26 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5,069 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17,737 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 9,486 0
30DEC25 20.00 P 0.05 0.05 0.05 0.03 -0.01 22 3 3,605 -3
30DEC25 21.00 P 0.16 0.17 0.16 0.15 -0.03 21 108 2,310 +106
30DEC25 22.00 P 0.47 0.60 0.47 0.52 -0.09 20 96 1,620 -94
30DEC25 23.00 P 0.00 0.00 0.00 1.24 -0.14 23 0 371 0
30DEC25 24.00 P 2.14 2.14 2.14 2.11 -0.19 21 4 5 +4
30DEC25 25.00 P 0.00 0.00 0.00 3.10 -0.30 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.10 -0.28 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.11 -0.25 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.11 -0.24 48 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.12 -0.24 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.12 -0.24 62 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.12 -0.39 67 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.12 -0.39 73 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.12 -0.26 77 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.10 -0.26 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.11 -0.19 83 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 837 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 996 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1,135 0
29JAN26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1,140 0
29JAN26 19.50 P 0.08 0.08 0.08 0.07 -0.01 22 200 2,068 +199
29JAN26 20.00 P 0.13 0.13 0.13 0.12 -0.01 21 174 3,627 +45
29JAN26 21.00 P 0.35 0.35 0.35 0.33 -0.04 21 36 614 +36
29JAN26 22.00 P 0.72 0.72 0.72 0.76 -0.07 22 225 1,320 0
29JAN26 23.00 P 0.00 0.00 0.00 1.42 -0.10 23 0 132 0
29JAN26 24.00 P 0.00 0.00 0.00 2.25 -0.11 25 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.11 -0.29 22 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.10 -0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.11 -0.25 31 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.12 -0.23 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.12 -0.24 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.12 -0.27 46 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.12 -0.39 50 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.12 -0.39 54 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.12 -0.26 57 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.11 -0.25 58 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.11 -0.19 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
26FEB26 18.00 P 0.05 0.05 0.05 0.02 -0.01 21 100 301 +100
26FEB26 18.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 192 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,700 0
26FEB26 19.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 1,383 0
26FEB26 20.00 P 0.19 0.22 0.19 0.20 -0.02 21 13 496 +13
26FEB26 21.00 P 0.45 0.48 0.45 0.46 -0.04 21 25 1,292 +10
26FEB26 22.00 P 0.81 0.90 0.81 0.89 -0.08 21 4 1,503 +2
26FEB26 23.00 P 1.44 1.44 1.44 1.54 -0.09 22 1 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.26 -0.17 21 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.14 -0.26 21 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.19 -0.19 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.11 -0.25 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.12 -0.23 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.12 -0.24 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.12 -0.27 39 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.12 -0.39 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.12 -0.39 46 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.12 -0.26 49 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.11 -0.25 50 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.11 -0.23 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1,505 0
30MAR26 17.50 P 0.07 0.07 0.07 0.04 0.00 23 45 2,673 +30
30MAR26 18.00 P 0.09 0.09 0.09 0.06 0.00 22 31 2,264 -15
30MAR26 18.50 P 0.12 0.12 0.12 0.10 0.00 22 2 1,348 -2
30MAR26 19.00 P 0.15 0.15 0.15 0.15 -0.01 22 10 2,232 +10
30MAR26 19.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 1,694 0
30MAR26 20.00 P 0.29 0.32 0.29 0.32 -0.02 22 257 3,403 +129
30MAR26 21.00 P 0.60 0.60 0.59 0.61 -0.04 22 277 2,217 -60
30MAR26 22.00 P 0.00 0.00 0.00 1.07 -0.03 22 0 1,047 0
30MAR26 23.00 P 1.61 1.61 1.61 1.69 -0.07 23 69 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.38 -0.16 22 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 3.21 -0.19 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 4.21 -0.22 27 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 5.19 -0.17 30 0 93 0
30MAR26 28.00 P 0.00 0.00 0.00 6.19 -0.23 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.20 -0.16 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.19 -0.23 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.19 -0.32 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.19 -0.32 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.19 -0.27 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.19 -0.26 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.19 -0.24 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 23 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 23 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 0.00 23 0 1,236 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 0.00 23 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 708 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 0.00 23 0 1,212 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 0.00 22 0 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.58 -0.01 22 0 920 0
29JUN26 20.00 P 0.00 0.00 0.00 0.74 -0.02 22 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.13 -0.03 22 0 218 0
29JUN26 22.00 P 0.00 0.00 0.00 1.63 -0.06 22 0 92 0
29JUN26 23.00 P 0.00 0.00 0.00 2.26 -0.07 22 0 160 0
29JUN26 24.00 P 0.00 0.00 0.00 2.98 -0.21 22 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.77 -0.01 23 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.64 -0.09 23 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.54 +0.06 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.44 -0.13 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.36 -0.10 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.32 -0.15 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.29 -0.22 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.24 -0.27 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.21 -0.25 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.19 -0.26 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.19 -0.24 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 25 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 0.00 25 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 0.00 25 0 264 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.01 25 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 671 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.02 25 0 371 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.03 25 0 259 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 -0.03 25 0 233 0
29SEP26 20.00 P 0.00 0.00 0.00 1.15 -0.02 25 0 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.62 -0.05 25 0 937 0
29SEP26 22.00 P 0.00 0.00 0.00 2.16 -0.06 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 2.78 -0.08 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.47 -0.10 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.22 -0.12 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.03 -0.14 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 5.89 -0.15 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.78 -0.16 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.71 -0.17 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.66 -0.17 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.62 -0.18 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.60 -0.11 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.59 -0.08 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.58 -0.04 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.56 -0.18 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.01 25 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 0.19 +0.01 25 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.01 25 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 0.52 +0.02 24 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 28 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 0.00 25 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 352 0
30DEC26 19.50 P 1.14 1.14 1.14 1.14 0.00 25 10 23 +10
30DEC26 20.00 P 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.80 -0.01 25 0 3 0
30DEC26 22.00 P 2.30 2.30 2.30 2.34 -0.02 25 1 19 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.63 -0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.36 -0.08 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.16 -0.09 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.00 -0.10 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.87 -0.13 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.78 -0.14 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.71 -0.15 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.66 -0.17 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.63 -0.18 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.61 -0.18 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.60 -0.19 36 0 0 0
TOTAL PUT 1,743 131,856 +514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.51
30DEC25 0.05 C 0.00 0.00 0.00 0.47 0.00 670 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 0.00 452 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 0.00 341 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.32 0.00 266 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.27 -0.01 210 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.22 -0.01 165 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.17 -0.01 126 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.12 -0.01 91 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.08 0.00 84 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 101 0
30DEC25 0.55 C 0.03 0.03 0.03 0.02 -0.01 64 105 257 +14
30DEC25 0.60 C 0.00 0.00 0.00 0.01 -0.01 67 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 85 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 102 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 116 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 129 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 141 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 161 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 170 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 179 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 187 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 0.00 314 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 0.00 210 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.37 0.00 157 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 0.00 121 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.28 0.00 121 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.23 -0.01 95 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.18 -0.02 73 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.15 -0.02 80 0 14 0
30MAR26 0.45 C 0.00 0.00 0.00 0.13 -0.01 88 0 23 0
30MAR26 0.50 C 0.00 0.00 0.00 0.10 -0.02 82 0 99 0
30MAR26 0.55 C 0.00 0.00 0.00 0.08 -0.02 81 0 393 0
30MAR26 0.60 C 0.04 0.04 0.04 0.07 -0.01 87 10 56 0
30MAR26 0.65 C 0.00 0.00 0.00 0.05 -0.02 80 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.04 -0.02 80 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.03 -0.02 78 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.02 -0.02 74 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30MAR26 1.15 C 0.01 0.01 0.01 0.01 0.00 91 8 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.47 0.00 233 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.42 0.00 154 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.37 -0.01 114 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.32 -0.01 86 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.28 -0.01 88 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.24 -0.02 83 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.21 -0.02 85 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.19 -0.01 92 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.16 -0.02 87 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.14 -0.02 88 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.12 -0.02 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.11 -0.02 90 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.10 -0.01 92 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 -0.02 87 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 -0.02 86 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 -0.02 85 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 -0.02 84 0 0 0
TOTAL CALL 123 7,452 +14
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 667 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 214 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 168 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 129 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 94 0 425 0
30DEC25 0.45 P 0.01 0.01 0.01 0.01 -0.01 61 22 404 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 325 0
30DEC25 0.55 P 0.00 0.00 0.00 0.06 0.00 66 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 0.00 69 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.15 +0.01 89 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.20 +0.01 105 0 13 0
30DEC25 0.75 P 0.23 0.23 0.23 0.25 +0.01 120 312 312 +312
30DEC25 0.80 P 0.28 0.28 0.28 0.30 +0.01 133 312 312 +312
30DEC25 0.85 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.44 0.00 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.49 0.00 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.64 0.00 0 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 0.00 215 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 102 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 80 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 -0.01 94 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 -0.01 84 0 409 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 92 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 95 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 94 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.16 -0.01 91 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 0.00 94 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.24 0.00 95 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.28 0.00 94 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.33 0.00 102 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.37 0.00 99 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.42 0.00 105 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.47 +0.01 111 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.51 0.00 104 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.56 0.00 109 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.61 0.00 114 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.66 0.00 118 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 0.00 123 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 95 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 89 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 91 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.01 89 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 -0.01 85 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 -0.01 86 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 -0.01 89 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 0.00 92 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.26 -0.01 86 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.30 -0.01 87 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.34 -0.01 86 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 0.00 91 0 0 0
TOTAL PUT 646 8,352 +624
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$ 13.14
30DEC25 8.75 C 0.00 0.00 0.00 4.41 +0.05 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.19 +0.07 77 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.69 +0.08 67 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.44 +0.07 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.19 +0.09 58 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.17 +0.04 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.67 +0.03 23 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.20 +0.03 25 0 93 0
30DEC25 12.50 C 0.79 0.79 0.76 0.80 +0.04 27 70 449 +70
30DEC25 13.00 C 0.42 0.42 0.42 0.43 0.00 24 50 172 +10
30DEC25 13.50 C 0.22 0.22 0.22 0.22 0.00 25 2 295 -2
30DEC25 14.00 C 0.11 0.11 0.11 0.10 0.00 26 5 1,543 0
30DEC25 14.50 C 0.00 0.00 0.00 0.04 0.00 26 0 622 0
30DEC25 15.00 C 0.03 0.03 0.03 0.01 -0.01 25 4 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 60 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 67 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.69 +0.05 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.44 +0.05 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.19 -0.01 26 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.71 +0.05 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.21 +0.04 25 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.75 +0.04 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.33 0.00 26 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.98 +0.05 28 0 17 0
29JAN26 13.00 C 0.67 0.67 0.67 0.65 -0.01 26 15 376 +7
29JAN26 13.50 C 0.41 0.41 0.41 0.43 +0.01 27 1 354 +1
29JAN26 14.00 C 0.26 0.28 0.26 0.26 -0.01 27 3 247 +2
29JAN26 14.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 171 0
29JAN26 15.00 C 0.11 0.12 0.11 0.09 0.00 27 120 172 +90
29JAN26 15.50 C 0.07 0.07 0.07 0.05 0.00 28 2 109 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 28 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 32 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 3.97 +0.05 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.72 +0.06 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.48 +0.05 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.23 +0.03 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.72 +0.01 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.28 +0.02 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.84 +0.05 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.45 +0.06 27 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 1.11 +0.05 27 0 30 0
26FEB26 13.00 C 0.00 0.00 0.00 0.82 +0.05 27 0 15 0
26FEB26 13.50 C 0.56 0.56 0.56 0.58 +0.05 27 4 21 +4
26FEB26 14.00 C 0.00 0.00 0.00 0.41 +0.04 28 0 64 0
26FEB26 14.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.22 -0.02 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 +0.07 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.76 +0.04 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 +0.01 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.26 +0.04 26 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.80 +0.04 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.37 +0.10 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 0.00 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.59 +0.06 28 0 21 0
30MAR26 12.50 C 0.00 0.00 0.00 1.24 +0.03 27 0 140 0
30MAR26 13.00 C 0.00 0.00 0.00 0.97 +0.03 28 0 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.75 +0.03 28 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 +0.03 29 0 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.42 +0.03 29 0 50 0
30MAR26 15.00 C 0.31 0.33 0.31 0.30 +0.02 29 4 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 19 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 28 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 4.11 +0.06 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 +0.08 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.65 +0.08 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.40 +0.05 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 +0.04 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.55 0.00 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 +0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.85 +0.02 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.54 +0.01 28 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 +0.05 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.04 -0.01 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.01 28 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 +0.01 29 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 0.00 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 0.00 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 0.00 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 +0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 +0.03 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.68 +0.06 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.46 +0.07 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.01 +0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.64 +0.03 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.38 +0.12 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.07 +0.11 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.79 +0.10 30 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 +0.05 30 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 +0.09 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.13 +0.07 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.07 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 0.00 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.03 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.02 31 0 8 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.02 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 38 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 +0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.96 +0.05 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.75 +0.08 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.55 +0.09 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 +0.05 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.74 +0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 +0.11 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.21 +0.11 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 +0.09 29 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 +0.03 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 +0.08 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.07 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.01 30 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 0.00 29 0 1 0
TOTAL CALL 280 10,894 +184
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 394 0
30DEC25 12.00 P 0.04 0.04 0.04 0.04 -0.01 26 5 536 +5
30DEC25 12.50 P 0.14 0.14 0.12 0.11 -0.03 25 9 633 0
30DEC25 13.00 P 0.30 0.30 0.28 0.28 -0.03 25 70 664 +37
30DEC25 13.50 P 0.00 0.00 0.00 0.54 -0.08 24 0 952 0
30DEC25 14.00 P 1.01 1.01 0.96 0.94 -0.07 26 2 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.37 -0.08 24 0 185 0
30DEC25 15.00 P 1.90 1.90 1.90 1.86 -0.06 0 3 182 -3
30DEC25 15.50 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.88 -0.04 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.37 -0.05 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.37 -0.05 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.87 -0.05 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.86 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 27 0 168 0
29JAN26 12.00 P 0.14 0.14 0.14 0.14 -0.01 27 120 261 +64
29JAN26 12.50 P 0.27 0.27 0.26 0.26 -0.03 26 9 681 +4
29JAN26 13.00 P 0.46 0.46 0.46 0.46 -0.03 27 26 941 +26
29JAN26 13.50 P 0.00 0.00 0.00 0.75 -0.03 28 0 470 0
29JAN26 14.00 P 0.00 0.00 0.00 1.08 -0.06 27 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.46 -0.07 27 0 81 0
29JAN26 15.00 P 1.97 1.97 1.97 1.90 -0.12 27 2 17 +2
29JAN26 15.50 P 0.00 0.00 0.00 2.37 -0.08 27 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.90 -0.02 36 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 3.38 -0.04 37 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 3.90 -0.02 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.40 -0.02 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.90 -0.02 51 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.40 -0.02 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.90 -0.02 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 103 0
26FEB26 12.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 191 0
26FEB26 12.50 P 0.36 0.36 0.36 0.36 -0.02 26 20 284 +20
26FEB26 13.00 P 0.60 0.60 0.60 0.57 -0.01 27 19 883 0
26FEB26 13.50 P 0.00 0.00 0.00 0.86 -0.02 28 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.17 -0.05 27 0 137 0
26FEB26 14.50 P 0.00 0.00 0.00 1.54 -0.08 27 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 1.96 -0.07 27 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.40 -0.09 27 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.91 -0.05 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.38 -0.06 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.90 -0.02 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.40 -0.11 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.90 -0.02 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.40 -0.02 47 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 0.03 +0.01 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 29 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 0.00 28 0 164 0
30MAR26 12.00 P 0.32 0.32 0.32 0.32 -0.01 28 3 225 +3
30MAR26 12.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 206 0
30MAR26 13.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 139 0
30MAR26 13.50 P 0.00 0.00 0.00 0.99 -0.02 28 0 77 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 -0.02 29 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 1.65 +0.02 28 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.04 -0.07 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.51 -0.07 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 -0.06 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.43 -0.05 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.91 -0.02 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.40 -0.11 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.90 -0.02 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.40 -0.11 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.91 -0.02 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.40 -0.02 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.90 -0.12 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 110 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.02 28 0 52 0
29JUN26 12.00 P 0.60 0.62 0.60 0.60 -0.03 28 21 208 +21
29JUN26 12.50 P 0.00 0.00 0.00 0.81 -0.02 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 -0.03 28 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 -0.01 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 -0.04 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 -0.05 28 0 15 0
29JUN26 15.00 P 2.37 2.37 2.37 2.38 -0.04 28 3 3 +3
29JUN26 15.50 P 0.00 0.00 0.00 2.80 -0.01 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 -0.04 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.63 -0.03 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 -0.04 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.52 -0.03 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.96 -0.06 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.42 -0.09 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.91 -0.07 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.40 -0.05 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 0.00 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 0.00 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 0.00 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 0.00 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 296 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.02 30 0 354 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 +0.02 31 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 0.00 31 0 242 0
29SEP26 13.00 P 1.42 1.42 1.42 1.40 -0.02 31 50 199 +50
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.01 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 -0.01 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.03 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 -0.02 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.10 -0.03 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 -0.03 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 -0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.34 -0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.79 -0.04 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.24 -0.04 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.70 -0.04 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.17 -0.04 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.64 -0.05 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 0.00 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.02 30 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.01 30 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 +0.01 30 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 1.51 -0.04 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.03 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 -0.03 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.45 -0.04 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.04 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 -0.04 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 -0.04 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 -0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 -0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.84 -0.05 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.29 -0.05 34 0 0 0
TOTAL PUT 362 14,925 +232
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$ 13.95
30DEC25 7.75 C 0.00 0.00 0.00 6.22 +0.12 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.97 +0.12 76 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.48 +0.13 83 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.23 +0.13 78 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.98 +0.13 73 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.73 +0.13 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.48 +0.13 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.23 +0.13 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.96 +0.12 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.48 +0.15 31 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.98 +0.15 24 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.48 +0.14 17 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 1.03 +0.15 23 0 608 0
30DEC25 13.50 C 0.58 0.58 0.58 0.60 +0.09 20 10 829 -10
30DEC25 14.00 C 0.27 0.29 0.26 0.27 +0.02 18 19 832 +12
30DEC25 14.50 C 0.11 0.13 0.10 0.11 +0.01 19 19 384 +3
30DEC25 15.00 C 0.05 0.05 0.05 0.03 -0.01 19 31 256 +16
30DEC25 15.50 C 0.02 0.02 0.02 0.01 0.00 20 62 203 +60
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.01 +0.09 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.50 +0.15 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.25 +0.15 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.00 +0.06 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.00 +0.14 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.51 +0.12 22 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.02 +0.13 20 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.56 +0.13 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.16 +0.14 23 0 26 0
29JAN26 13.50 C 0.76 0.76 0.76 0.76 +0.07 21 6 127 -6
29JAN26 14.00 C 0.49 0.49 0.49 0.49 +0.06 22 1 285 +1
29JAN26 14.50 C 0.28 0.28 0.28 0.28 +0.03 21 7 202 +1
29JAN26 15.00 C 0.16 0.16 0.16 0.16 +0.02 22 1 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.77 +0.09 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.52 +0.12 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.53 +0.12 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.04 +0.15 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.55 +0.11 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.08 +0.16 22 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.64 +0.14 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.25 +0.12 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.91 +0.09 22 0 265 0
26FEB26 14.00 C 0.59 0.61 0.59 0.62 +0.06 22 133 644 +133
26FEB26 14.50 C 0.41 0.41 0.41 0.42 +0.04 22 7 272 +7
26FEB26 15.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.15 0.00 22 0 18 0
26FEB26 16.00 C 0.13 0.13 0.13 0.09 0.00 22 100 126 +100
26FEB26 16.50 C 0.00 0.00 0.00 0.05 0.00 22 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 23 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 6.28 +0.12 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.03 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.54 +0.12 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.29 +0.12 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.04 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.55 +0.12 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.30 +0.12 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.57 +0.11 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.09 +0.18 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.61 +0.12 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.17 +0.13 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.76 +0.13 24 0 45 0
30MAR26 13.00 C 1.38 1.39 1.38 1.40 +0.12 24 30 149 +30
30MAR26 13.50 C 0.00 0.00 0.00 1.07 +0.09 24 0 331 0
30MAR26 14.00 C 0.79 0.81 0.79 0.81 +0.08 24 45 92 +30
30MAR26 14.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.42 +0.04 24 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.29 +0.01 24 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 0.00 24 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 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 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 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 5.33 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.09 +0.12 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.62 +0.13 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 +0.12 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.14 +0.13 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 +0.15 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.22 +0.11 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 +0.11 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.35 +0.04 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.97 +0.07 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.63 +0.06 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.29 -0.01 24 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 1.08 +0.06 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.86 +0.02 25 0 11 0
29JUN26 15.00 C 0.80 0.80 0.80 0.67 +0.02 25 5 31 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.54 +0.03 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 +0.01 25 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.35 +0.11 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.11 +0.11 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 +0.11 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.64 +0.12 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.12 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.18 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.70 +0.12 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.29 +0.12 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 +0.10 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 +0.21 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 +0.20 30 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.99 +0.20 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.72 +0.19 30 0 14 0
29SEP26 14.00 C 1.25 1.25 1.25 1.49 +0.18 30 2 35 +2
29SEP26 14.50 C 0.00 0.00 0.00 1.28 +0.13 30 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 +0.13 30 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.11 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 +0.10 30 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.10 30 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.09 30 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 +0.08 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.08 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.08 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.06 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.89 +0.12 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.66 +0.12 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 +0.12 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.22 +0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.80 +0.12 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.41 +0.12 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.04 +0.11 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.71 +0.11 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 +0.17 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 +0.16 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 +0.15 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 +0.09 28 0 0 0
30DEC26 14.50 C 1.17 1.17 1.17 1.43 +0.08 28 1 1 +1
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.08 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 +0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
TOTAL CALL 479 9,090 +385
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 698 0
30DEC25 13.00 P 0.04 0.04 0.03 0.03 -0.02 20 17 1,890 -7
30DEC25 13.50 P 0.12 0.12 0.11 0.10 -0.06 18 7 511 -7
30DEC25 14.00 P 0.34 0.34 0.27 0.29 -0.12 18 18 517 +5
30DEC25 14.50 P 0.00 0.00 0.00 0.62 -0.15 18 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.06 -0.16 19 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.05 -0.22 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.05 -0.16 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.55 -0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.56 -0.15 64 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.05 -0.17 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 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 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 162 0
29JAN26 13.00 P 0.13 0.13 0.13 0.12 -0.04 21 5 417 +5
29JAN26 13.50 P 0.26 0.26 0.24 0.25 -0.08 21 10 68 +10
29JAN26 14.00 P 0.00 0.00 0.00 0.48 -0.09 22 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.78 -0.12 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.15 -0.14 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.58 -0.17 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.05 -0.19 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.05 -0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.05 -0.25 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.55 -0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.05 -0.27 0 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 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 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 0.01 0.00 24 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.03 22 0 56 0
26FEB26 13.00 P 0.21 0.21 0.21 0.20 -0.05 22 5 74 +5
26FEB26 13.50 P 0.34 0.34 0.34 0.34 -0.06 21 10 264 0
26FEB26 14.00 P 0.60 0.60 0.60 0.57 -0.11 22 1 516 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.86 -0.13 22 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.22 -0.15 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.62 -0.17 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.07 -0.19 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.07 -0.20 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.05 -0.25 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.55 -0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.05 -0.27 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 53 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 111 0
30MAR26 13.00 P 0.30 0.30 0.30 0.31 -0.05 23 4 288 0
30MAR26 13.50 P 0.47 0.47 0.47 0.47 -0.07 23 3 305 +3
30MAR26 14.00 P 0.00 0.00 0.00 0.70 -0.08 23 0 204 0
30MAR26 14.50 P 0.00 0.00 0.00 1.01 -0.12 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.33 -0.15 23 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.71 -0.17 23 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.13 -0.17 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.58 -0.17 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.07 -0.20 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.57 -0.16 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.05 -0.25 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.55 -0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.05 -0.27 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.56 -0.15 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 -0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 9 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 -0.05 26 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.08 26 0 44 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 -0.09 26 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 -0.09 25 0 171 0
29JUN26 14.00 P 1.27 1.27 1.27 1.19 -0.11 26 60 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 -0.16 25 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.79 -0.18 25 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 -0.17 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 -0.12 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.03 -0.14 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.47 -0.14 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.93 -0.13 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 -0.13 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.87 -0.13 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 -0.13 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 -0.13 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.34 -0.09 38 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.01 30 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.03 31 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 +0.04 31 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 +0.03 31 0 42 0
29SEP26 13.00 P 0.00 0.00 0.00 1.10 +0.03 31 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 +0.03 31 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 -0.03 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 -0.05 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 +0.01 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 0.00 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 -0.02 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 -0.02 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.77 -0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 -0.03 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 -0.05 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.08 -0.05 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.53 -0.07 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 29 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 0.00 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 0.00 29 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 -0.03 29 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 -0.04 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 -0.04 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 -0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 -0.07 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.12 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 -0.03 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.63 -0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.08 -0.05 32 0 0 0
TOTAL PUT 140 11,535 +15
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$ 12.25
30DEC25 6.50 C 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.52 +0.13 90 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.27 +0.13 84 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.02 +0.13 78 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.77 +0.13 72 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.52 +0.13 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.27 +0.13 60 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.02 +0.08 54 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.77 +0.13 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.50 +0.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.50 +0.13 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.27 +0.15 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.77 +0.15 0 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.28 +0.09 20 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.83 +0.11 23 0 1,282 0
30DEC25 12.00 C 0.36 0.43 0.30 0.44 +0.07 21 332 1,389 +112
30DEC25 12.50 C 0.14 0.18 0.14 0.18 +0.02 21 28 689 0
30DEC25 13.00 C 0.05 0.06 0.05 0.06 +0.01 21 30 631 +30
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 50 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 4.27 +0.13 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.30 +0.13 20 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.81 +0.15 20 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.35 +0.08 22 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.92 +0.10 21 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 523 0
29JAN26 12.50 C 0.25 0.25 0.25 0.32 +0.04 21 20 374 +20
29JAN26 13.00 C 0.18 0.18 0.18 0.17 +0.02 21 10 268 +10
29JAN26 13.50 C 0.08 0.08 0.08 0.08 +0.01 21 60 176 +60
29JAN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.06 +0.12 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.81 +0.15 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.56 +0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.32 +0.16 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.33 +0.16 20 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.86 +0.17 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.41 +0.14 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.00 +0.09 20 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.67 +0.07 20 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.42 +0.05 21 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.78 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.57 +0.13 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.32 +0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.83 +0.13 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 +0.13 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.84 +0.13 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.57 +0.14 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.08 +0.10 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.60 +0.07 17 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 +0.12 22 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.93 +0.14 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.15 23 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.12 +0.10 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.81 +0.07 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 +0.05 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 +0.04 22 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.58 +0.13 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.09 +0.13 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.84 +0.13 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.59 +0.16 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 +0.12 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 +0.09 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.41 +0.15 24 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 +0.13 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 +0.16 24 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.26 +0.15 25 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 +0.10 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.72 +0.06 24 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 53 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 +0.05 24 0 2 0
29JUN26 14.00 C 0.27 0.27 0.27 0.30 +0.05 25 22 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.09 +0.13 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.84 +0.12 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.59 +0.13 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.10 +0.12 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.86 +0.13 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 +0.12 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.43 +0.14 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 +0.12 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 +0.08 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 +0.06 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 0.00 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 -0.01 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.01 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 +0.11 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 +0.11 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 +0.10 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 +0.09 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.07 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 +0.07 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.12 +0.04 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 +0.08 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 0.00 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
TOTAL CALL 502 11,436 +232
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 557 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 315 0
30DEC25 11.50 P 0.10 0.10 0.09 0.05 -0.03 22 30 2,681 0
30DEC25 12.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 441 0
30DEC25 12.50 P 0.48 0.48 0.48 0.43 -0.10 22 15 59 +15
30DEC25 13.00 P 0.00 0.00 0.00 0.81 -0.13 23 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.25 -0.17 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.79 -0.09 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.29 -0.09 57 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.79 -0.09 63 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.29 -0.09 69 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.77 -0.11 68 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 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 6 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 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 242 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.28 -0.07 21 0 291 0
29JAN26 12.50 P 0.00 0.00 0.00 0.54 -0.09 22 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.89 -0.11 23 0 40 0
29JAN26 13.50 P 0.00 0.00 0.00 1.28 -0.14 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.75 -0.19 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.25 -0.20 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.80 -0.08 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.32 -0.07 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.80 -0.13 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.31 -0.10 53 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.80 -0.19 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
26FEB26 11.00 P 0.12 0.12 0.12 0.09 -0.02 22 30 45 +30
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.37 -0.06 22 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.62 -0.09 22 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.96 -0.10 23 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 1.33 -0.15 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.77 -0.18 21 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.25 -0.20 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.80 -0.14 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.32 -0.12 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.80 -0.14 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.31 -0.13 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.80 -0.19 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 365 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 -0.04 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.08 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.06 -0.09 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 -0.14 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 -0.14 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.27 -0.19 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.80 -0.15 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.32 -0.12 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.80 -0.14 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.31 -0.13 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 -0.19 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 24 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 -0.04 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.05 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 -0.07 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 -0.10 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 -0.11 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 -0.17 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.14 -0.16 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.60 -0.18 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 -0.18 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.55 -0.18 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 -0.17 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.03 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.03 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.05 23 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.06 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.11 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.10 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 -0.17 23 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 -0.15 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.21 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 -0.14 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 -0.11 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.27 -0.10 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 -0.11 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 -0.11 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.12 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 -0.13 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.05 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 -0.06 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.07 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 -0.09 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 -0.09 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 -0.17 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.21 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.23 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.17 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.87 -0.15 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 -0.16 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 -0.17 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 -0.11 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.61 -0.12 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.08 -0.13 25 0 0 0
TOTAL PUT 75 13,014 +45
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$ 4.50
30DEC25 2.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.71 -0.01 81 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.61 -0.01 75 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.51 0.00 69 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.41 -0.01 63 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.31 -0.01 58 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.21 -0.01 52 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.11 -0.01 47 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.01 -0.01 42 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.80 -0.02 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.61 -0.01 24 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.51 0.00 20 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.41 0.00 15 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.31 -0.01 11 0 10,384 0
30DEC25 4.30 C 0.00 0.00 0.00 0.23 -0.01 18 0 3,134 0
30DEC25 4.40 C 0.00 0.00 0.00 0.15 -0.01 17 0 5,095 0
30DEC25 4.50 C 0.00 0.00 0.00 0.10 0.00 19 0 5,029 0
30DEC25 4.60 C 0.07 0.08 0.05 0.05 -0.01 18 80 10,533 +8
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,192 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 2,083 0
30DEC25 4.90 C 0.01 0.01 0.01 0.01 0.00 22 10 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.62 0.00 16 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.51 -0.02 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.43 -0.01 17 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.34 -0.02 17 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.26 -0.02 17 0 161 0
29JAN26 4.40 C 0.22 0.22 0.22 0.20 -0.01 18 2 681 -2
29JAN26 4.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 1,315 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 19 0 1,506 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 2,204 0
29JAN26 4.80 C 0.06 0.06 0.06 0.05 0.00 20 100 3,160 +100
29JAN26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 680 0
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 23 10 88 +10
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.13 0.00 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.73 -0.01 17 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.38 0.00 19 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.30 -0.01 18 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.23 -0.01 18 0 103 0
26FEB26 4.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 61 0
26FEB26 4.60 C 0.15 0.15 0.15 0.13 -0.01 18 5 458 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.01 19 0 110 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 0.00 20 0 349 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 19 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 115 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 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 35 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 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.93 0.00 44 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.83 0.00 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.73 0.00 35 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.63 -0.01 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.33 -0.01 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.24 0.00 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.14 -0.01 26 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 -0.01 23 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.85 0.00 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.75 -0.01 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.66 -0.01 20 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.57 0.00 19 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 -0.02 18 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.41 -0.01 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.34 -0.01 19 0 5,411 0
30MAR26 4.40 C 0.29 0.29 0.29 0.28 0.00 20 1 4,152 +1
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.01 20 0 987 0
30MAR26 4.70 C 0.14 0.14 0.13 0.15 0.00 21 3,001 3,799 +2,285
30MAR26 4.80 C 0.12 0.12 0.12 0.11 -0.01 20 4 2,361 0
30MAR26 4.90 C 0.09 0.09 0.09 0.09 0.00 21 1,336 4,239 +1,336
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 631 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 608 0
30MAR26 5.50 C 0.02 0.02 0.02 0.02 0.00 22 308 741 +30
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 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.75 0.00 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.55 -0.01 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.45 -0.01 19 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 -0.02 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 0.00 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.01 21 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 -0.02 20 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 -0.02 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 -0.01 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.02 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 -0.01 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 0.00 20 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 0.00 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 -0.01 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.01 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 0.00 20 0 347 0
29JUN26 5.00 C 0.13 0.13 0.13 0.10 -0.01 19 5 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 0.00 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 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 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.75 -0.01 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.65 -0.01 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.55 -0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.45 -0.01 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.36 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 0.00 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.01 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 0.00 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 0.00 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.01 20 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 0.00 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 21 0 11 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 0.00 21 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 0.00 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 0.00 21 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 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 1.36 -0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
TOTAL CALL 4,862 100,522 +3,768
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 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 30 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 0.00 0.00 0.00 0.02 -0.01 18 0 2,436 0
30DEC25 4.40 P 0.04 0.04 0.04 0.04 0.00 17 100 3,959 +100
30DEC25 4.50 P 0.08 0.09 0.08 0.09 0.00 19 129 3,362 +101
30DEC25 4.60 P 0.00 0.00 0.00 0.15 0.00 20 0 3,917 0
30DEC25 4.70 P 0.00 0.00 0.00 0.23 +0.01 22 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.32 +0.01 24 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.77 +0.02 44 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.26 +0.02 56 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.51 +0.01 64 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.76 +0.01 71 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.01 +0.01 77 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.26 +0.02 84 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.51 +0.01 90 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.76 +0.01 96 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 45 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.01 0.01 0.01 0.01 0.00 20 30 3,034 +30
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 19 2 776 +2
29JAN26 4.40 P 0.00 0.00 0.00 0.09 0.00 20 0 442 0
29JAN26 4.50 P 0.12 0.12 0.12 0.13 0.00 19 51 487 +51
29JAN26 4.60 P 0.17 0.17 0.17 0.19 +0.01 20 100 260 +100
29JAN26 4.70 P 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.51 +0.01 46 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.76 +0.01 51 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.01 +0.01 56 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.26 +0.02 61 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.51 +0.01 65 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 0.00 0.00 0.00 0.01 0.00 19 0 454 0
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 0.00 19 0 1,285 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 245 0
26FEB26 4.40 P 0.00 0.00 0.00 0.11 0.00 19 0 91 0
26FEB26 4.50 P 0.16 0.16 0.16 0.16 +0.01 20 5 46 +5
26FEB26 4.60 P 0.00 0.00 0.00 0.22 +0.01 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.28 +0.01 20 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.26 +0.01 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.51 +0.01 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.76 +0.01 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.01 +0.01 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.26 +0.01 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.51 +0.01 56 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 21 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 7,238 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 21 0 5,899 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 3,979 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 21 0 785 0
30MAR26 4.30 P 0.10 0.10 0.10 0.11 +0.01 21 2,000 2,565 +2,000
30MAR26 4.40 P 0.13 0.13 0.13 0.14 0.00 20 30 3,182 +30
30MAR26 4.50 P 0.00 0.00 0.00 0.19 0.00 20 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.25 +0.01 21 0 796 0
30MAR26 4.70 P 0.31 0.31 0.31 0.31 0.00 21 17 47 +17
30MAR26 4.80 P 0.00 0.00 0.00 0.38 0.00 21 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.54 +0.01 22 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.51 +0.01 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.76 +0.01 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.01 +0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.26 +0.01 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.51 +0.01 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.76 +0.01 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 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 304 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 20 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 19 0 595 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 448 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 0.00 20 0 854 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.01 19 0 920 0
29JUN26 4.20 P 0.16 0.16 0.16 0.16 0.00 19 5 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 18 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 0.00 18 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.01 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.57 +0.01 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 +0.02 17 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.08 +0.02 13 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 +0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.01 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 21 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 0.00 0.00 0.00 0.08 0.00 22 0 364 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 22 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.01 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 0.00 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.01 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 22 0 5 0
29SEP26 4.50 P 0.39 0.39 0.39 0.40 +0.01 23 8 191 +8
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.01 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.01 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.01 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 +0.01 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 +0.01 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 +0.01 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 +0.01 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.01 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.01 31 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 0.05 +0.01 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 22 0 60 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 4.20 P 0.26 0.26 0.26 0.27 +0.01 21 5 5 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.01 21 0 2 0
30DEC26 4.40 P 0.36 0.36 0.36 0.37 +0.02 22 6 6 +6
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 +0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.02 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 0.00 29 0 0 0
TOTAL PUT 2,488 104,802 +2,455
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$ 31.72
30DEC25 15.50 C 0.00 0.00 0.00 16.25 +0.33 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.76 +0.35 91 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.26 +0.32 84 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.76 +0.35 77 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.26 +0.42 67 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.76 +0.34 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.26 +0.33 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.76 +0.34 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.26 +0.35 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.77 +0.18 64 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.77 +0.34 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.72 +0.42 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.72 +0.28 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.72 +0.27 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.74 +0.35 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.79 +0.41 33 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 4.81 +0.37 32 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 3.86 +0.36 32 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 2.97 +0.33 31 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.11 +0.20 29 0 20 0
30DEC25 31.00 C 1.51 1.51 1.51 1.46 +0.16 30 1 615 -1
30DEC25 32.00 C 0.00 0.00 0.00 0.95 +0.12 31 0 1,172 0
30DEC25 33.00 C 0.53 0.53 0.53 0.58 +0.07 31 1 1,169 +1
30DEC25 34.00 C 0.32 0.37 0.28 0.33 +0.04 31 18 1,800 +5
30DEC25 35.00 C 0.21 0.21 0.21 0.19 +0.03 32 8 1,760 +8
30DEC25 36.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 381 0
30DEC25 37.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 95 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 0.00 32 0 102 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.77 +0.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.82 +0.27 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.84 +0.40 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.82 +0.26 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.87 +0.14 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.03 +0.25 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.18 +0.34 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.40 +0.29 33 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 2.65 +0.19 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.06 +0.17 32 0 31 0
29JAN26 32.00 C 0.00 0.00 0.00 1.57 +0.14 32 0 18 0
29JAN26 33.00 C 1.12 1.12 1.07 1.19 +0.12 33 85 127 +36
29JAN26 34.00 C 0.78 0.78 0.78 0.87 +0.09 33 5 68 +5
29JAN26 35.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 37 0
29JAN26 36.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 48 0
29JAN26 37.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 88 0
29JAN26 38.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 0.00 33 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 0.00 33 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.83 +0.27 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.85 +0.41 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.90 +0.26 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.96 +0.34 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.07 +0.15 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.27 +0.31 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.47 +0.18 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.73 +0.28 33 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.00 +0.15 31 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 2.47 +0.15 32 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.94 +0.09 32 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 1.54 +0.11 32 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.25 +0.10 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 0.96 +0.06 33 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 0.73 +0.04 33 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 0.54 +0.02 33 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.21 0.00 33 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 0.15 0.00 33 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.27 +0.29 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.77 +0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.27 +0.29 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.78 +0.37 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.30 +0.29 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.80 +0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.32 +0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.84 +0.22 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.43 +0.28 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.90 +0.32 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.94 +0.32 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.00 +0.33 30 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.08 +0.22 32 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.19 +0.49 32 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.33 +0.25 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.52 +0.39 33 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.85 +0.14 34 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.16 +0.35 34 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.45 +0.19 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 2.90 +0.17 33 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.42 +0.03 33 0 1,623 0
30MAR26 33.00 C 0.00 0.00 0.00 2.01 +0.13 33 0 91 0
30MAR26 34.00 C 0.00 0.00 0.00 1.66 +0.11 34 0 48 0
30MAR26 35.00 C 0.00 0.00 0.00 1.36 +0.10 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.13 +0.10 34 0 198 0
30MAR26 37.00 C 0.00 0.00 0.00 0.93 +0.10 35 0 154 0
30MAR26 38.00 C 0.70 0.70 0.70 0.74 +0.06 35 15 122 +15
30MAR26 39.00 C 0.00 0.00 0.00 0.59 +0.04 35 0 17 0
30MAR26 40.00 C 0.46 0.46 0.46 0.46 +0.02 35 10 10 +10
30MAR26 41.00 C 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.51 +0.43 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.97 +0.31 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.49 +0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.00 +0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.52 +0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.04 +0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.03 +0.26 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.10 +0.43 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.28 +0.47 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.39 +0.49 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.55 +0.18 33 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.76 +0.36 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.01 +0.28 33 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.35 +0.14 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.70 +0.27 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.12 +0.16 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.59 +0.17 33 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.10 +0.13 33 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 2.68 +0.12 33 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.30 +0.10 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.96 +0.09 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.72 +0.13 34 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.46 +0.12 34 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.23 +0.10 34 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.04 +0.09 34 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 0.85 +0.05 33 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 0.71 +0.05 33 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.17 +0.36 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.28 +0.32 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.40 +0.28 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.56 +0.26 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.77 +0.22 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.02 +0.19 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.32 +0.16 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.67 +0.15 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.08 +0.15 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.47 +0.26 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.97 +0.09 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.51 +0.09 33 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 3.11 +0.17 33 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.74 +0.16 33 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 2.41 +0.06 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.18 +0.12 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.91 +0.10 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.68 +0.10 33 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 1.45 +0.07 33 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.24 +0.03 33 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 +0.06 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 +0.04 33 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 10.39 +0.22 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.56 +0.19 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.77 +0.23 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 +0.24 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.33 +0.22 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 +0.18 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.08 +0.16 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.53 +0.14 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.02 +0.16 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.56 +0.20 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.13 +0.12 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.71 +0.15 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.36 +0.15 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.02 +0.13 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.74 +0.12 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.47 +0.05 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.23 +0.05 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 +0.05 34 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 1.78 +0.08 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.60 +0.06 33 0 0 0
TOTAL CALL 143 19,644 +79
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 70 5 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 173 0
30DEC25 27.00 P 0.06 0.06 0.06 0.03 -0.02 32 8 94 -8
30DEC25 28.00 P 0.11 0.11 0.11 0.08 -0.05 32 10 140 0
30DEC25 29.00 P 0.24 0.24 0.24 0.19 -0.09 32 3 220 0
30DEC25 30.00 P 0.40 0.41 0.39 0.40 -0.12 32 46 360 +2
30DEC25 31.00 P 0.74 0.74 0.74 0.74 -0.18 32 1 704 0
30DEC25 32.00 P 0.00 0.00 0.00 1.23 -0.23 32 0 1,208 0
30DEC25 33.00 P 0.00 0.00 0.00 1.87 -0.27 33 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 2.56 -0.36 31 0 600 0
30DEC25 35.00 P 0.00 0.00 0.00 3.51 -0.31 37 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.41 -0.36 38 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.29 -0.59 32 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.36 -0.34 45 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.36 -0.34 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.43 -0.53 61 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.36 -0.34 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.36 -0.34 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.36 -0.34 68 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.34 -0.36 69 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.36 -0.34 75 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.34 -0.36 77 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 190 0
29JAN26 27.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 53 0
29JAN26 28.00 P 0.00 0.00 0.00 0.34 -0.09 33 0 72 0
29JAN26 29.00 P 0.61 0.61 0.61 0.56 -0.09 33 6 101 +6
29JAN26 30.00 P 0.00 0.00 0.00 0.87 -0.14 33 0 43 0
29JAN26 31.00 P 0.00 0.00 0.00 1.27 -0.18 34 0 456 0
29JAN26 32.00 P 0.00 0.00 0.00 1.78 -0.21 34 0 205 0
29JAN26 33.00 P 0.00 0.00 0.00 2.39 -0.24 34 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.99 -0.35 33 0 45 0
29JAN26 35.00 P 0.00 0.00 0.00 3.75 -0.23 33 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.57 -0.34 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.60 -0.41 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.51 -0.25 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.45 -0.27 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.43 -0.53 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.36 -0.34 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.36 -0.34 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.36 -0.37 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.08 33 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 -0.11 33 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.56 -0.11 33 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.83 -0.14 33 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 1.18 -0.15 33 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.58 -0.19 33 0 52 0
26FEB26 32.00 P 0.00 0.00 0.00 2.13 -0.19 34 0 51 0
26FEB26 33.00 P 0.00 0.00 0.00 2.72 -0.23 34 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 3.29 -0.24 33 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.01 -0.40 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.78 -0.28 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.79 -0.22 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.66 -0.44 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.55 -0.50 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.48 -0.51 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.44 -0.35 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.43 -0.27 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.43 -0.30 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.28 -0.07 35 0 30 0
30MAR26 26.00 P 0.45 0.45 0.45 0.42 -0.10 35 15 327 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.62 -0.09 35 0 132 0
30MAR26 28.00 P 0.00 0.00 0.00 0.87 -0.10 35 0 19 0
30MAR26 29.00 P 0.00 0.00 0.00 1.18 -0.12 35 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 1.55 -0.14 34 0 2,416 0
30MAR26 31.00 P 0.00 0.00 0.00 1.98 -0.17 34 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 2.54 -0.13 35 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 3.11 -0.16 35 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.69 -0.24 34 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.38 -0.47 34 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.12 -0.33 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.00 -0.46 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.84 -0.26 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 7.70 -0.35 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.60 -0.39 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.51 -0.28 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.46 -0.33 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.43 -0.37 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.42 -0.28 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.41 -0.29 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.43 -0.27 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.07 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 -0.10 34 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 -0.10 34 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.38 -0.09 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.75 -0.07 34 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 2.17 -0.07 34 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.58 -0.12 33 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 3.19 -0.02 34 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.69 -0.10 34 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.28 -0.12 33 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 4.98 -0.25 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.68 -0.05 34 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.42 -0.06 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.20 -0.06 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.01 -0.04 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.84 -0.01 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.69 -0.02 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.56 -0.01 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.45 +0.02 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.35 +0.01 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.26 -0.03 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.18 -0.02 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.11 -0.04 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.05 33 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.06 33 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.09 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 -0.10 33 0 5 0
29SEP26 25.00 P 1.26 1.26 1.26 1.14 -0.12 33 1 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 -0.13 33 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.79 -0.17 33 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 -0.15 34 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 -0.20 33 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 3.09 -0.13 33 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.65 -0.07 34 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.22 -0.04 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.80 -0.08 33 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 5.48 -0.03 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.16 -0.19 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.93 +0.04 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.62 -0.01 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.40 +0.02 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.20 +0.04 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.02 +0.05 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.87 -0.09 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 -0.05 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.59 -0.02 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.47 -0.11 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.37 -0.12 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.09 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.10 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.09 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.09 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 -0.07 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.10 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 -0.08 34 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 -0.05 34 0 43 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 -0.09 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.11 -0.11 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 -0.11 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.28 -0.19 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.93 -0.10 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.65 -0.02 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.30 -0.09 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.03 -0.07 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.78 -0.08 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.56 -0.13 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.36 -0.06 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.17 -0.13 34 0 0 0
TOTAL PUT 95 22,626 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.64
30DEC25 3.70 C 0.00 0.00 0.00 1.95 +0.02 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.85 +0.02 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.75 +0.02 54 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.65 +0.02 50 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.55 +0.02 45 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.45 +0.02 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.35 +0.02 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.15 +0.02 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.84 +0.01 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.75 +0.02 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.65 +0.02 0 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 321 0
30DEC25 5.75 C 0.05 0.05 0.05 0.06 0.00 16 90 275 +90
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 55 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.66 +0.02 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.27 +0.01 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 0.00 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 1.37 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.68 +0.02 13 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.10 +0.01 20 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 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.95 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.79 +0.01 11 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.71 +0.02 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 8,191 0
30MAR26 5.75 C 0.21 0.21 0.21 0.23 +0.01 20 2 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.15 +0.01 21 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 0.00 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 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.49 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.12 +0.01 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.03 +0.01 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.94 +0.02 15 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.86 +0.01 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 +0.01 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.45 +0.01 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 0.00 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 0.00 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 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.13 +0.01 13 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.04 +0.01 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 +0.01 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 +0.02 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.01 19 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.01 14 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.01 15 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 18 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 0.00 18 0 0 0
TOTAL CALL 92 40,715 +90
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 298 0
30DEC25 5.75 P 0.00 0.00 0.00 0.17 -0.02 18 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.40 -0.01 62 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.65 -0.01 70 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.90 -0.01 77 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.15 -0.01 83 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.40 -0.01 89 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.65 -0.01 95 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 49 0
29JAN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.14 -0.02 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.40 -0.01 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.65 -0.01 50 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.90 -0.01 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.15 -0.01 59 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.40 -0.01 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 21 0 46 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.27 -0.01 21 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.40 -0.01 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.65 -0.01 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.90 -0.01 46 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.15 -0.01 50 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.40 -0.01 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 21 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 -0.01 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.67 -0.02 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.14 -0.02 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.40 -0.01 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.65 -0.01 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.15 -0.01 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.40 -0.01 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.65 -0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 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 0.06 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.02 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.02 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.15 -0.02 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.40 -0.01 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.90 -0.01 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 -0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 -0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.65 -0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 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 0.00 0.00 0.00 0.05 0.00 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 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 0.19 -0.01 19 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 0.00 19 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.01 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 -0.01 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 -0.01 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 -0.01 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 -0.01 12 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 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 0.10 -0.01 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 0.00 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.01 18 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 -0.02 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 0.00 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 -0.02 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.01 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.01 15 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.01 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
TOTAL PUT 0 10,097 0
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$ 3.90
30DEC25 2.20 C 0.00 0.00 0.00 1.71 +0.04 102 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.61 +0.03 94 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.51 +0.03 87 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.41 +0.02 79 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.31 +0.04 73 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.21 +0.04 66 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.11 +0.03 60 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.01 +0.03 54 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.61 +0.02 31 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.31 +0.03 16 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.23 +0.03 22 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.16 +0.02 23 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.10 +0.02 23 0 764 0
30DEC25 4.00 C 0.05 0.05 0.05 0.06 +0.02 23 6 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.04 +0.01 25 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 1.03 +0.03 48 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.93 +0.03 44 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.21 +0.02 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.16 +0.01 24 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.08 0.00 24 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.06 +0.01 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.03 41 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.94 +0.03 37 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
26FEB26 3.90 C 0.20 0.20 0.20 0.20 +0.02 24 600 650 +600
26FEB26 4.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 72 0
26FEB26 4.10 C 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 +0.01 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.73 +0.03 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.64 +0.03 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.53 +0.02 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.33 +0.02 34 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.24 +0.03 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.14 +0.03 35 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.05 +0.03 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.85 +0.03 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 +0.03 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.41 +0.02 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 +0.01 23 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 +0.02 24 0 640 0
30MAR26 3.90 C 0.00 0.00 0.00 0.24 +0.02 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 +0.02 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 +0.01 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 +0.01 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.37 +0.03 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.79 +0.03 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 +0.02 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 +0.02 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.02 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.02 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.02 23 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.02 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.02 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.02 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 +0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 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 0.08 +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 0.04 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 606 21,705 +600
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 2,042 0
30DEC25 3.90 P 0.09 0.09 0.09 0.10 0.00 25 100 300 -100
30DEC25 4.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.23 -0.02 25 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 -0.03 28 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 423 0
29JAN26 3.90 P 0.00 0.00 0.00 0.14 -0.01 24 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.27 -0.02 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 -0.02 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.43 -0.03 26 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.52 -0.03 28 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 31 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.01 -0.03 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 0.00 25 0 180 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.01 -0.03 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.11 -0.03 36 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 0.00 24 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 -0.01 24 0 184 0
30MAR26 3.90 P 0.19 0.19 0.19 0.20 -0.01 24 5 53 +5
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.02 31 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.36 -0.03 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.61 -0.03 41 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 0.00 23 0 21 0
29JUN26 3.90 P 0.23 0.23 0.23 0.24 -0.01 23 5 148 +5
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 -0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 -0.01 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 -0.01 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.36 -0.03 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 186 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 0.00 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.02 26 0 115 0
29SEP26 3.90 P 0.37 0.37 0.37 0.37 -0.02 26 5 168 +5
29SEP26 4.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.02 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.03 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.03 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.21 -0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 -0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 24 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30DEC26 3.90 P 0.41 0.41 0.41 0.40 -0.02 25 5 5 +5
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
TOTAL PUT 120 18,638 -80
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$ 29.56
30DEC25 16.50 C 0.00 0.00 0.00 13.09 +0.13 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.59 +0.13 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.07 0.00 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.58 +0.12 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.09 +0.13 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.60 +0.13 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.10 +0.11 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.60 +0.13 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.61 +0.18 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.61 +0.14 34 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.61 +0.11 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.63 +0.10 37 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.62 +0.13 25 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.65 +0.02 27 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.71 +0.17 26 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 1.86 +0.04 26 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.16 +0.01 25 0 241 0
30DEC25 30.00 C 0.70 0.70 0.70 0.66 +0.01 26 1 1,238 +1
30DEC25 31.00 C 0.36 0.37 0.30 0.35 +0.01 26 39 3,643 +1
30DEC25 32.00 C 0.00 0.00 0.00 0.16 0.00 26 0 1,230 0
30DEC25 33.00 C 0.08 0.08 0.08 0.07 0.00 27 1 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 49 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 10.19 -0.07 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.69 +0.12 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.70 +0.12 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.71 +0.15 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.65 +0.15 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.70 +0.17 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.75 +0.12 27 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.85 +0.08 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.02 +0.08 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.25 +0.05 27 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.63 +0.03 27 0 281 0
29JAN26 30.00 C 1.05 1.05 1.05 1.14 +0.02 27 20 210 +20
29JAN26 31.00 C 0.00 0.00 0.00 0.77 +0.01 27 2 144 +2
29JAN26 32.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 220 0
29JAN26 33.00 C 0.31 0.31 0.31 0.31 +0.01 28 1 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.19 +0.01 28 2 1,408 0
29JAN26 35.00 C 0.13 0.13 0.13 0.11 +0.01 28 36 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 10.19 -0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.69 +0.06 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.70 +0.04 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.71 +0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.77 +0.12 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.91 +0.11 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.06 +0.24 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.28 +0.11 28 0 0 0
26FEB26 28.00 C 2.57 2.57 2.56 2.54 +0.05 27 30 45 +30
26FEB26 29.00 C 0.00 0.00 0.00 1.96 +0.05 27 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 1.48 +0.06 27 0 372 0
26FEB26 31.00 C 0.00 0.00 0.00 1.10 +0.04 28 0 26 0
26FEB26 32.00 C 0.00 0.00 0.00 0.79 +0.04 28 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 428 0
26FEB26 35.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.19 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.70 -0.11 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.22 +0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.73 +0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.24 -0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.75 +0.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.77 +0.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.81 +0.06 26 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.87 +0.07 27 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.97 +0.07 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.14 -0.07 29 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.35 -0.05 29 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.62 +0.09 29 0 68 0
30MAR26 28.00 C 0.00 0.00 0.00 2.93 +0.05 29 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 2.37 +0.04 29 0 65 0
30MAR26 30.00 C 0.00 0.00 0.00 1.90 0.00 29 0 115 0
30MAR26 31.00 C 0.00 0.00 0.00 1.52 +0.05 30 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 1.19 +0.03 30 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.90 0.00 30 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.68 -0.01 30 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 782 0
30MAR26 36.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 11.87 -0.01 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.38 +0.02 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.90 +0.01 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 +0.02 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.96 +0.07 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.02 +0.06 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.12 +0.06 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.25 +0.07 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.41 +0.05 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.64 +0.07 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.93 +0.03 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.27 +0.06 32 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.67 -0.02 32 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.14 +0.17 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.66 +0.01 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.24 +0.03 32 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.88 +0.03 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.61 +0.05 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.31 +0.02 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.09 +0.02 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.73 +0.02 32 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.47 +0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.02 +0.04 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.10 +0.06 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.23 +0.04 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.38 +0.07 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.61 +0.05 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.88 +0.09 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.23 +0.09 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.61 +0.24 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.05 +0.07 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.55 +0.06 32 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.09 +0.07 32 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.70 +0.06 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 +0.03 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.03 0.00 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.80 +0.06 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.56 +0.05 33 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.32 +0.02 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 +0.03 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.96 +0.01 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.71 +0.01 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 0.00 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 10.07 - 32 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.14 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.37 +0.01 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.64 +0.16 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.84 +0.16 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.15 +0.04 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.52 +0.06 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.95 -0.05 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.43 +0.17 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.02 +0.10 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.59 +0.15 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 3.21 +0.14 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.86 +0.11 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.54 +0.09 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.20 -0.04 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.96 -0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 -0.01 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.58 +0.04 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.40 +0.07 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 +0.06 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
TOTAL CALL 132 31,848 +54
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 632 0
30DEC25 27.00 P 0.11 0.11 0.11 0.10 -0.03 27 8 1,800 0
30DEC25 28.00 P 0.30 0.30 0.30 0.26 -0.04 27 10 921 0
30DEC25 29.00 P 0.65 0.65 0.58 0.58 -0.05 27 8 1,422 0
30DEC25 30.00 P 1.09 1.13 1.05 1.07 -0.08 27 26 3,280 +5
30DEC25 31.00 P 0.00 0.00 0.00 1.77 -0.09 28 0 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 2.55 -0.12 26 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.47 -0.13 27 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.44 -0.14 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.46 -0.12 41 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.46 -0.12 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.46 -0.38 50 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.46 -0.12 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.46 -0.12 59 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.46 -0.12 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.54 -0.04 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 209 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 265 0
29JAN26 27.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 186 0
29JAN26 28.00 P 0.00 0.00 0.00 0.59 -0.04 27 0 617 0
29JAN26 29.00 P 1.01 1.01 1.01 0.97 -0.04 28 20 1,048 +20
29JAN26 30.00 P 1.54 1.54 1.54 1.48 -0.06 28 5 508 +5
29JAN26 31.00 P 0.00 0.00 0.00 2.11 -0.08 28 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 2.81 -0.13 27 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.63 -0.12 27 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.52 -0.13 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.55 -0.04 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.48 -0.10 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.46 -0.12 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.46 -0.38 37 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.46 -0.12 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.46 -0.12 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 0.00 28 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 0.00 28 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 82 0
26FEB26 26.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 116 0
26FEB26 27.00 P 0.52 0.52 0.52 0.52 -0.02 27 5 424 +5
26FEB26 28.00 P 0.00 0.00 0.00 0.82 -0.02 28 0 2,956 0
26FEB26 29.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 490 0
26FEB26 30.00 P 0.00 0.00 0.00 1.74 -0.05 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 2.36 -0.07 28 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.02 -0.16 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.80 +0.01 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.64 -0.09 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.61 -0.05 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.56 -0.24 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.52 -0.06 33 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.53 -0.31 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.52 -0.06 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.53 -0.05 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.53 -0.05 29 0 17 0
30MAR26 27.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 151 0
30MAR26 28.00 P 1.15 1.15 1.15 1.14 -0.06 29 2 227 +2
30MAR26 29.00 P 0.00 0.00 0.00 1.61 -0.02 30 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.08 -0.11 29 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.68 -0.06 29 0 105 0
30MAR26 32.00 P 0.00 0.00 0.00 3.33 -0.03 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.06 -0.27 29 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.85 -0.17 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.77 -0.13 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.65 -0.15 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.59 -0.10 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.54 -0.30 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.52 -0.33 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.53 -0.30 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.51 -0.07 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.54 -0.04 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 -0.04 31 0 694 0
29JUN26 24.00 P 0.00 0.00 0.00 0.81 -0.02 32 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.08 -0.03 32 0 7 0
29JUN26 26.00 P 0.00 0.00 0.00 1.38 -0.05 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.77 -0.06 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.30 +0.01 32 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.82 0.00 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 +0.01 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.01 -0.03 32 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.72 0.00 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.46 -0.02 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.17 -0.06 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.03 -0.04 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.80 -0.11 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.65 -0.07 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.54 -0.06 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.43 -0.08 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.35 -0.04 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.27 -0.21 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.19 -0.01 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 0.00 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 0.00 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 -0.01 33 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 0.00 33 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 -0.01 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.81 0.00 32 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.35 -0.04 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 -0.04 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.55 -0.03 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 -0.13 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 -0.04 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.66 -0.11 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.43 -0.08 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.22 -0.14 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.11 -0.06 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.88 -0.09 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.74 -0.06 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 +0.04 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.50 -0.07 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.41 -0.06 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 - 33 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.05 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.55 +0.03 33 0 2 0
30DEC26 25.00 P 1.85 1.85 1.85 1.90 +0.07 33 10 13 +10
30DEC26 26.00 P 0.00 0.00 0.00 2.30 +0.07 33 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.75 +0.03 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.24 +0.01 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.75 -0.04 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 -0.05 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.94 -0.03 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.59 -0.06 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 -0.06 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 0.00 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.75 -0.01 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.53 -0.07 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.33 -0.04 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.16 0.00 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.99 -0.05 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.84 -0.08 33 0 0 0
TOTAL PUT 94 24,674 +47
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$ 18.71
30DEC25 13.00 C 0.00 0.00 0.00 5.74 +0.06 45 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.74 -0.04 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.75 0.00 25 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.25 +0.05 20 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.75 +0.07 14 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.26 +0.05 14 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.79 +0.05 13 0 89 0
30DEC25 18.50 C 0.00 0.00 0.00 0.41 +0.01 13 0 91 0
30DEC25 19.00 C 0.13 0.13 0.13 0.16 -0.01 13 15 748 +15
30DEC25 19.50 C 0.06 0.06 0.06 0.05 -0.01 13 10 162 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 +0.01 15 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 52 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 62 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 71 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.29 +0.08 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.79 +0.04 16 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.30 +0.05 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.81 +0.04 14 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.36 +0.04 15 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.94 +0.03 14 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 0.63 +0.04 16 0 55 0
29JAN26 19.00 C 0.33 0.33 0.33 0.36 +0.01 15 15 54 +15
29JAN26 19.50 C 0.00 0.00 0.00 0.20 +0.02 15 0 34 0
29JAN26 20.00 C 0.10 0.10 0.10 0.10 +0.01 15 1 71 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 4.75 +0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.33 0.00 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.84 0.00 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.36 +0.02 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.90 +0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.47 +0.01 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.10 +0.03 16 0 5 0
26FEB26 18.50 C 0.73 0.73 0.73 0.79 +0.03 16 15 40 +15
26FEB26 19.00 C 0.00 0.00 0.00 0.52 +0.01 16 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 0.34 +0.01 16 0 5 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 1 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 0.00 17 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 5.78 -0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.37 -0.06 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.36 0.00 19 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.87 -0.04 18 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.39 +0.06 19 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.92 -0.02 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.47 +0.02 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.05 +0.03 19 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.66 0.00 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.30 +0.03 18 0 27 0
30MAR26 18.50 C 0.00 0.00 0.00 1.04 +0.06 19 0 103 0
30MAR26 19.00 C 0.73 0.73 0.73 0.77 +0.03 19 7 122 +7
30MAR26 19.50 C 0.00 0.00 0.00 0.56 +0.01 19 0 64 0
30MAR26 20.00 C 0.41 0.41 0.41 0.41 +0.01 19 5 68 +5
30MAR26 21.00 C 0.20 0.20 0.20 0.19 0.00 19 5 5 +5
30MAR26 22.00 C 0.00 0.00 0.00 0.08 0.00 19 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.92 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 0.00 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.94 +0.07 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.50 +0.01 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.02 +0.11 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.52 +0.05 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.07 -0.02 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.65 -0.01 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.25 0.00 19 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.88 0.00 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.55 0.00 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.00 +0.03 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.79 +0.01 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 +0.03 19 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 0.00 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 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.92 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 0.00 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.96 -0.01 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 +0.01 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 0.00 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.55 0.00 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.11 0.00 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.70 -0.01 19 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.32 +0.01 19 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.97 +0.01 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.66 -0.03 19 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 -0.07 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.14 -0.05 19 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.93 -0.05 19 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.04 19 0 77 0
29SEP26 21.00 C 0.57 0.57 0.52 0.50 -0.05 19 35 20 -21
29SEP26 22.00 C 0.38 0.38 0.38 0.31 -0.05 19 5 22 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.96 -0.01 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.50 +0.01 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.04 0.00 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.62 +0.06 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.18 -0.04 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 +0.04 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.44 -0.01 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.12 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 -0.03 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.05 19 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 -0.05 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.05 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 -0.10 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.08 19 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.05 19 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.04 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
TOTAL CALL 113 4,780 +42
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 237 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 105 0
30DEC25 18.00 P 0.05 0.05 0.05 0.05 -0.02 14 5 348 +5
30DEC25 18.50 P 0.18 0.20 0.18 0.16 -0.06 13 7 411 -3
30DEC25 19.00 P 0.00 0.00 0.00 0.43 -0.05 14 0 92 0
30DEC25 19.50 P 0.00 0.00 0.00 0.84 -0.06 16 0 38 0
30DEC25 20.00 P 0.00 0.00 0.00 1.29 -0.08 0 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.35 -0.02 52 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.35 -0.02 60 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.35 -0.02 68 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.35 -0.02 74 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.35 -0.02 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.35 -0.02 87 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.35 -0.19 93 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.35 -0.02 99 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 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 20 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 16 0 27 0
29JAN26 17.50 P 0.08 0.08 0.08 0.07 -0.01 15 10 50 +2
29JAN26 18.00 P 0.18 0.18 0.18 0.16 -0.02 15 5 76 +5
29JAN26 18.50 P 0.35 0.35 0.35 0.33 -0.02 15 3 47 0
29JAN26 19.00 P 0.00 0.00 0.00 0.58 -0.03 15 0 43 0
29JAN26 19.50 P 0.00 0.00 0.00 0.94 -0.05 16 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.32 -0.09 15 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.35 -0.03 38 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.35 -0.03 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.35 -0.02 49 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.35 -0.14 54 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.35 -0.03 59 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.35 -0.20 63 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 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
26FEB26 17.00 P 0.09 0.09 0.09 0.07 -0.01 16 15 35 +15
26FEB26 17.50 P 0.16 0.16 0.16 0.14 -0.02 16 10 30 +10
26FEB26 18.00 P 0.00 0.00 0.00 0.27 -0.03 16 0 64 0
26FEB26 18.50 P 0.00 0.00 0.00 0.46 -0.03 17 0 14 0
26FEB26 19.00 P 0.00 0.00 0.00 0.70 -0.04 16 0 35 0
26FEB26 19.50 P 0.00 0.00 0.00 1.02 -0.05 16 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.39 -0.07 16 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.35 -0.02 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.35 -0.05 32 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.35 -0.03 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.39 -0.17 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.39 -0.10 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.35 -0.13 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.35 -0.20 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 20 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.28 -0.03 19 0 65 0
30MAR26 18.00 P 0.00 0.00 0.00 0.42 -0.05 18 0 111 0
30MAR26 18.50 P 0.00 0.00 0.00 0.62 -0.05 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 0.88 -0.05 19 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.19 -0.06 19 0 17 0
30MAR26 20.00 P 0.00 0.00 0.00 1.53 -0.06 19 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.35 -0.09 19 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.35 -0.02 24 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.36 -0.04 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.35 -0.03 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.39 -0.17 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.39 -0.15 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.35 -0.13 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.35 -0.20 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.35 -0.19 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.35 -0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 0.00 19 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 -0.03 18 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.48 -0.02 19 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 -0.04 18 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.87 -0.03 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.15 -0.05 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.44 -0.01 19 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.77 0.00 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.13 +0.01 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.92 0.00 19 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.68 -0.07 13 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.59 -0.06 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.53 -0.05 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.49 -0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.46 -0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.44 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.56 +0.01 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.53 -0.07 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.04 19 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.07 19 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.05 19 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 -0.06 19 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 -0.09 19 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 0.88 -0.09 19 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 -0.13 19 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.33 -0.14 19 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.14 19 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 1.94 -0.14 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.28 -0.21 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 -0.23 19 0 0 0
29SEP26 22.00 P 3.91 3.91 3.91 3.95 -0.13 21 34 484 +34
29SEP26 23.00 P 4.77 4.77 4.77 4.83 -0.13 21 23 223 +23
29SEP26 24.00 P 0.00 0.00 0.00 5.74 -0.10 21 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.67 -0.09 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.67 -0.04 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.63 -0.03 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.60 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.22 -0.12 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.51 -0.07 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 -0.13 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 -0.13 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 -0.13 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.15 -0.22 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 -0.12 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.91 -0.09 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.78 -0.06 21 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.67 -0.10 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 -0.04 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.63 -0.05 22 0 0 0
TOTAL PUT 112 5,588 +91
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$ 15.18
30DEC25 7.75 C 0.00 0.00 0.00 7.44 +0.05 106 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.19 +0.06 98 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.94 +0.05 87 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.69 +0.05 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.44 +0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.21 +0.07 116 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.96 +0.07 110 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.72 +0.12 111 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.47 +0.08 106 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.22 +0.12 101 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.18 +0.08 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.68 +0.08 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.20 +0.10 34 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.70 +0.10 27 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.20 +0.10 19 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.71 +0.08 15 0 2 0
30DEC25 15.00 C 0.30 0.30 0.30 0.28 +0.02 13 2 1,116 0
30DEC25 15.50 C 0.07 0.07 0.07 0.07 -0.01 14 2 607 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 374 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 20 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 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.96 +0.07 86 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.72 +0.08 85 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.47 +0.08 81 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.22 +0.08 77 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.70 +0.10 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.20 +0.10 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.70 +0.10 23 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.20 +0.09 16 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.74 +0.08 17 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.37 +0.04 16 0 24 0
29JAN26 15.50 C 0.14 0.15 0.14 0.17 +0.01 17 100 102 +96
29JAN26 16.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 134 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 0.00 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 5.72 +0.08 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.47 +0.08 70 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.22 +0.08 67 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.70 +0.10 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.20 +0.10 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.70 +0.10 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.21 +0.08 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.77 +0.04 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 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 34 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 7.44 +0.05 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.19 +0.05 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.94 +0.05 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.69 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 +0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.21 +0.07 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.96 +0.07 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.72 +0.08 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.47 +0.08 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.22 +0.08 57 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.70 +0.10 26 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 +0.10 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.70 +0.09 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.23 +0.06 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.84 +0.02 17 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.56 0.00 17 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 0.00 17 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 0.00 17 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 0.00 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 6.69 +0.05 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.44 +0.05 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.21 +0.07 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.96 +0.07 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 +0.08 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 +0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.22 +0.08 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 +0.10 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 +0.06 17 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.76 +0.03 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 +0.01 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.08 0.00 17 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.82 0.00 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.60 -0.01 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 0.00 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 0.00 18 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.96 +0.07 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.72 +0.08 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 +0.08 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.22 +0.08 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 +0.03 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.40 +0.02 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.01 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 +0.01 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 0.00 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 0.00 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.01 19 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.01 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.72 +0.08 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.47 +0.08 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.22 +0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.32 +0.13 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.91 +0.12 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 +0.04 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 +0.03 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.84 +0.02 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 +0.01 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.01 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
TOTAL CALL 104 5,295 +96
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
30DEC25 14.00 P 0.03 0.03 0.03 0.02 -0.01 15 4 189 +4
30DEC25 14.50 P 0.00 0.00 0.00 0.11 -0.04 15 0 777 0
30DEC25 15.00 P 0.00 0.00 0.00 0.35 -0.06 15 0 56 0
30DEC25 15.50 P 0.00 0.00 0.00 0.72 -0.09 14 0 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.19 -0.06 0 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.69 -0.05 15 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.19 -0.05 21 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.69 -0.04 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.18 -0.04 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.68 -0.04 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.18 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.17 -0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.16 -0.06 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 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 13 0
29JAN26 13.50 P 0.03 0.03 0.03 0.03 -0.01 16 6 161 +6
29JAN26 14.00 P 0.10 0.10 0.09 0.09 -0.01 16 19 30 +15
29JAN26 14.50 P 0.00 0.00 0.00 0.23 -0.02 16 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.47 -0.04 16 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.82 -0.05 17 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.23 -0.04 17 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.70 -0.04 17 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.19 -0.05 17 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.71 -0.02 26 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 -0.02 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.71 -0.02 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.22 -0.01 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.72 -0.01 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.21 -0.02 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.21 -0.01 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.21 -0.01 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.21 -0.01 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 31 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.31 -0.03 17 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.55 -0.05 17 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.89 -0.06 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.27 -0.05 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 -0.05 17 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.19 -0.05 15 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.72 -0.01 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.21 -0.02 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.71 -0.02 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.22 -0.01 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.72 -0.01 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.22 -0.01 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.22 0.00 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.24 +0.02 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.21 -0.01 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.03 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.40 -0.04 17 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.64 -0.04 17 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.95 -0.05 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.32 -0.05 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.74 -0.05 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.20 -0.06 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.72 -0.01 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.22 -0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.71 -0.02 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.22 -0.01 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.72 -0.01 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.22 -0.01 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.22 0.00 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.24 +0.02 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.21 -0.01 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.03 17 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.04 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 -0.04 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.08 -0.06 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.42 -0.06 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 -0.06 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 -0.05 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.77 +0.01 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.24 -0.01 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.73 -0.01 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.22 -0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.72 -0.01 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.22 -0.01 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 -0.01 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.24 +0.02 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 -0.01 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.03 20 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 -0.06 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 -0.05 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 -0.07 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.98 -0.06 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 -0.06 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 +0.01 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 +0.02 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.74 -0.02 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.22 -0.02 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 -0.01 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 -0.01 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.22 -0.01 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.24 +0.01 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.21 -0.02 34 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 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.03 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.04 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 -0.07 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 -0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.05 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.88 -0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 -0.05 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 -0.05 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 -0.05 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.83 -0.04 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.31 -0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.23 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.24 +0.01 31 0 0 0
TOTAL PUT 29 3,451 +25
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 21.18 -0.19 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.69 +0.03 94 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.69 -0.09 83 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.69 -0.29 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.64 -0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.64 -0.04 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.70 0.00 64 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.64 -0.06 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.65 -0.05 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.65 -0.06 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.71 -0.14 47 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.71 -0.05 40 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.71 0.00 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.71 -0.24 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.72 -0.14 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.72 -0.02 19 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.74 -0.15 22 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.78 -0.07 22 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.87 -0.07 22 0 10 0
30DEC25 39.00 C 0.00 0.00 0.00 2.00 -0.02 20 0 67 0
30DEC25 40.00 C 0.00 0.00 0.00 1.33 -0.05 21 0 571 0
30DEC25 41.00 C 1.03 1.03 0.83 0.82 -0.05 21 6 175 +2
30DEC25 42.00 C 0.59 0.59 0.48 0.49 -0.03 22 36 380 -18
30DEC25 43.00 C 0.28 0.28 0.26 0.26 -0.02 22 23 348 +7
30DEC25 44.00 C 0.14 0.14 0.14 0.12 -0.02 22 23 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.06 0.00 23 0 223 0
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 0.00 23 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.73 -0.23 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.74 -0.23 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.75 -0.22 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.76 -0.06 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.82 -0.13 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.84 -0.02 24 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.89 -0.02 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.98 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.12 0.00 24 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.32 -0.11 24 0 165 0
29JAN26 39.00 C 0.00 0.00 0.00 2.57 -0.01 23 0 154 0
29JAN26 40.00 C 0.00 0.00 0.00 1.96 -0.05 23 0 71 0
29JAN26 41.00 C 1.46 1.46 1.46 1.46 -0.04 24 10 78 +10
29JAN26 42.00 C 0.00 0.00 0.00 1.07 -0.03 24 0 104 0
29JAN26 43.00 C 0.82 0.82 0.76 0.77 -0.02 24 3 185 0
29JAN26 44.00 C 0.00 0.00 0.00 0.53 -0.01 24 0 167 0
29JAN26 45.00 C 0.39 0.39 0.39 0.35 -0.01 24 20 240 0
29JAN26 46.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.09 0.00 25 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 23 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.86 -0.06 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.87 -0.07 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.94 -0.03 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.00 -0.01 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.09 +0.17 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.22 -0.18 24 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 4.41 +0.01 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.67 -0.02 24 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 2.97 -0.04 24 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 2.38 -0.05 24 0 56 0
26FEB26 41.00 C 1.88 1.88 1.88 1.88 -0.05 24 10 111 +10
26FEB26 42.00 C 0.00 0.00 0.00 1.47 -0.04 24 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 1.14 -0.03 25 0 24 0
26FEB26 44.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 358 0
26FEB26 47.00 C 0.43 0.43 0.43 0.32 -0.02 24 15 103 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.11 0.00 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 20.80 -0.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.81 -0.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.82 -0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.83 -0.09 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.85 -0.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.86 -0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.88 -0.44 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.88 -0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.93 -0.04 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.96 -0.31 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.99 -0.07 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.03 -0.07 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.11 -0.06 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.23 -0.23 25 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.37 -0.02 25 0 149 0
30MAR26 36.00 C 0.00 0.00 0.00 5.56 +0.16 25 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.80 +0.01 25 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.10 +0.11 25 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 3.41 -0.01 25 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 2.85 -0.04 25 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.37 0.00 25 0 122 0
30MAR26 42.00 C 1.95 1.95 1.95 1.95 -0.01 25 4 309 +4
30MAR26 43.00 C 0.00 0.00 0.00 1.59 -0.03 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 1.03 -0.01 26 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.81 -0.01 26 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.63 -0.01 26 0 21 0
30MAR26 48.00 C 0.53 0.53 0.53 0.48 -0.01 26 10 30 +10
30MAR26 49.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -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 20.00 -0.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.02 -0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.05 +0.02 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.08 -0.04 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.11 -0.04 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.14 -0.18 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.18 -0.04 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.22 -0.14 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.26 -0.11 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.32 -0.08 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.45 +0.21 28 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.48 -0.07 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.61 -0.07 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.76 -0.08 25 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.97 -0.01 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.22 -0.06 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.52 -0.19 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.87 -0.04 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.26 -0.03 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.72 -0.03 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.26 +0.02 26 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.77 -0.06 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.38 -0.03 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 2.02 -0.10 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.77 -0.03 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.49 -0.03 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.24 -0.03 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.04 -0.03 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 -0.02 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.70 -0.02 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.16 -0.16 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.21 -0.21 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.26 -0.10 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.33 -0.09 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.42 -0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.52 -0.06 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.66 -0.03 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.84 -0.02 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.04 0.00 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.36 +0.07 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.67 +0.12 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.03 +0.07 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.42 +0.16 27 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 4.87 -0.02 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.35 +0.14 27 0 160 0
29SEP26 41.00 C 3.71 3.71 3.71 4.00 +0.28 28 30 81 +30
29SEP26 42.00 C 0.00 0.00 0.00 3.46 +0.16 27 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 3.07 +0.13 27 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.71 +0.07 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 +0.06 27 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 +0.07 27 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +0.07 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 +0.10 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.25 +0.07 27 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.89 +0.09 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.63 +0.08 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.65 -0.11 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.82 -0.02 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.03 +0.06 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.28 +0.06 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.77 +0.21 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.13 +0.19 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.52 +0.17 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.96 +0.15 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.44 +0.14 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.95 +0.12 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.37 -0.03 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.07 -0.03 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.71 -0.03 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.34 -0.03 27 0 0 0
30DEC26 45.00 C 2.85 2.92 2.85 3.02 -0.03 27 9 9 +9
30DEC26 46.00 C 0.00 0.00 0.00 2.65 -0.03 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.37 -0.03 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.02 27 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 -0.03 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.77 -0.03 27 0 0 0
TOTAL CALL 199 8,289 +79
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
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 42 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 33 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 953 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 260 0
30DEC25 37.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 436 0
30DEC25 38.00 P 0.00 0.00 0.00 0.15 0.00 22 0 645 0
30DEC25 39.00 P 0.27 0.33 0.27 0.32 -0.02 22 19 716 +3
30DEC25 40.00 P 0.62 0.65 0.61 0.64 -0.01 22 44 812 +34
30DEC25 41.00 P 1.07 1.11 1.01 1.15 0.00 23 3 100 -1
30DEC25 42.00 P 0.00 0.00 0.00 1.81 -0.02 23 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 2.54 -0.07 22 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 3.42 -0.11 22 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 4.37 -0.13 22 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.36 0.00 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.36 -0.01 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.36 -0.03 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.42 +0.04 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.42 +0.02 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.92 +0.05 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.42 +0.06 63 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.92 +0.04 71 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 32 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.09 0.00 24 0 16 0
29JAN26 36.00 P 0.17 0.17 0.17 0.17 -0.01 24 9 102 +9
29JAN26 37.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 427 0
29JAN26 38.00 P 0.44 0.48 0.43 0.49 -0.01 24 35 247 +35
29JAN26 39.00 P 0.78 0.78 0.78 0.77 -0.02 24 4 237 +4
29JAN26 40.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 98 0
29JAN26 41.00 P 0.00 0.00 0.00 1.69 +0.01 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.28 0.00 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 2.94 -0.04 24 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.71 -0.06 24 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.55 -0.01 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.45 -0.16 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.39 -0.19 24 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.36 -0.22 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.46 -0.13 34 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.42 +0.02 34 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.92 +0.05 40 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.42 +0.06 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.92 +0.04 51 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 0.03 -0.01 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.12 0.00 25 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 146 0
26FEB26 36.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 120 0
26FEB26 37.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 323 0
26FEB26 38.00 P 0.00 0.00 0.00 0.74 -0.02 24 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.07 -0.02 24 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 1.49 -0.01 24 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.00 0.00 24 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.59 0.00 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.22 -0.11 24 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.94 -0.05 24 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.73 +0.12 24 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.58 -0.08 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.47 -0.11 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.40 -0.18 24 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.46 -0.13 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.44 +0.04 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.92 +0.05 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.42 -0.32 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.92 +0.04 44 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 0.00 26 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 0.00 0.00 0.00 0.10 0.00 26 0 1,965 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.26 0.00 26 0 315 0
30MAR26 35.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 60 0
30MAR26 37.00 P 0.80 0.80 0.80 0.78 -0.02 25 4 283 0
30MAR26 38.00 P 0.00 0.00 0.00 1.08 -0.01 25 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 1.44 -0.01 25 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 1.89 -0.01 25 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 2.40 -0.03 26 0 233 0
30MAR26 42.00 P 0.00 0.00 0.00 2.98 0.00 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.57 -0.04 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.27 +0.12 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.01 -0.07 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.81 +0.15 25 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.65 -0.20 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.54 -0.08 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.52 -0.07 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.47 -0.11 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.94 +0.04 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.42 -0.32 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.92 +0.04 39 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 31 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 0.00 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 44 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 0.00 26 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.57 +0.01 26 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.76 -0.02 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.00 0.00 26 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.26 -0.01 25 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.59 0.00 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.97 +0.01 25 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.41 +0.01 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.92 +0.01 25 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.41 -0.08 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.05 -0.04 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.68 -0.09 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.36 +0.14 25 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.07 -0.14 25 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.82 -0.18 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.61 -0.20 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.39 -0.24 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.25 -0.20 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.10 -0.20 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.33 +0.05 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.61 -0.27 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.96 -0.09 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.04 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 +0.04 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 +0.05 27 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 0.99 +0.05 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 +0.03 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 +0.08 27 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.85 +0.05 27 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.22 +0.08 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.63 +0.04 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.08 +0.01 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 3.68 +0.13 27 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 4.10 -0.07 26 0 165 0
29SEP26 42.00 P 0.00 0.00 0.00 4.80 +0.12 27 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.42 -0.02 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.07 -0.05 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.65 -0.10 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.37 -0.20 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.12 -0.23 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.90 -0.23 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.71 -0.26 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.54 -0.24 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.68 -0.34 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.93 +0.04 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.21 -0.29 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.01 27 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.38 -0.02 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.68 -0.03 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.01 -0.02 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.39 -0.02 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 -0.02 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.25 +0.02 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.62 -0.14 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.13 -0.15 27 0 0 0
30DEC26 41.00 P 4.80 4.80 4.80 4.82 +0.23 28 1 1 +1
30DEC26 42.00 P 0.00 0.00 0.00 5.40 -0.02 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.04 -0.03 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.69 -0.03 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.39 -0.03 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.11 -0.03 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.85 -0.02 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.63 -0.03 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.43 -0.02 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.18 -0.08 29 0 0 0
TOTAL PUT 119 21,318 +85
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$ 7.65
30DEC25 3.40 C 4.27 4.27 4.27 4.26 -0.10 117 200 200 +200
30DEC25 3.50 C 0.00 0.00 0.00 4.16 -0.04 112 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.06 -0.13 107 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.97 -0.08 129 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.87 -0.04 125 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.77 -0.08 120 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.66 -0.05 87 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.56 -0.09 81 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.26 -0.06 60 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.92 -0.04 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.43 -0.05 45 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.18 -0.08 37 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.95 -0.02 37 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.73 -0.06 35 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.54 -0.05 35 0 415 0
30DEC25 7.50 C 0.40 0.40 0.38 0.39 -0.04 37 2 470 +2
30DEC25 7.75 C 0.25 0.25 0.25 0.27 -0.03 37 2 1,040 -2
30DEC25 8.00 C 0.19 0.19 0.17 0.18 -0.03 38 37 6,479 +7
30DEC25 8.25 C 0.11 0.12 0.11 0.12 -0.01 39 36 1,062 -28
30DEC25 8.50 C 0.09 0.10 0.08 0.07 -0.01 38 67 1,952 +1
30DEC25 8.75 C 0.05 0.05 0.05 0.04 -0.01 38 24 974 -24
30DEC25 9.00 C 0.03 0.03 0.03 0.03 0.00 41 3 2,366 -3
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 42 0 897 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 801 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.68 -0.10 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.43 -0.03 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.96 -0.04 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.72 0.00 44 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.49 +0.01 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.25 -0.07 38 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.05 -0.03 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.70 -0.04 38 0 54 0
29JAN26 7.50 C 0.55 0.55 0.55 0.56 -0.04 39 2 200 0
29JAN26 7.75 C 0.48 0.48 0.48 0.44 -0.03 39 1 740 0
29JAN26 8.00 C 0.38 0.38 0.34 0.34 -0.03 39 77 1,011 -5
29JAN26 8.25 C 0.28 0.28 0.28 0.27 -0.02 40 100 1,030 +100
29JAN26 8.50 C 0.23 0.23 0.22 0.20 -0.02 40 300 936 -11
29JAN26 8.75 C 0.00 0.00 0.00 0.15 -0.01 40 0 605 0
29JAN26 9.00 C 0.15 0.15 0.13 0.11 -0.01 40 31 718 -29
29JAN26 9.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 194 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 0.00 41 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 41 0 431 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 43 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.71 -0.09 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.46 -0.03 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.22 -0.01 43 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.98 -0.02 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.75 -0.06 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.54 -0.05 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.33 -0.01 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.15 -0.02 40 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 -0.03 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.81 -0.05 39 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.68 -0.03 39 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.56 -0.03 39 0 30 0
26FEB26 8.00 C 0.45 0.45 0.44 0.46 -0.04 39 100 814 0
26FEB26 8.25 C 0.39 0.39 0.36 0.38 -0.03 40 250 944 +100
26FEB26 8.50 C 0.00 0.00 0.00 0.31 -0.02 40 0 300 0
26FEB26 8.75 C 0.25 0.25 0.25 0.25 -0.01 40 2 259 +2
26FEB26 9.00 C 0.23 0.23 0.22 0.19 -0.02 40 405 248 -190
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 579 0
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 505 0
26FEB26 9.75 C 0.00 0.00 0.00 0.09 -0.01 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 0.00 42 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.70 -0.10 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.31 -0.01 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.20 -0.08 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.10 -0.05 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.01 -0.05 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.91 -0.02 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.81 -0.01 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.72 -0.08 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.48 -0.05 40 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.27 -0.09 44 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.05 0.00 43 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.82 -0.01 41 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.63 +0.01 42 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.43 -0.01 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.26 -0.09 41 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.10 -0.05 41 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.93 -0.06 40 0 10 0
30MAR26 7.50 C 0.85 0.85 0.85 0.81 -0.05 40 1 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 -0.04 41 500 506 +497
30MAR26 8.00 C 0.60 0.60 0.60 0.60 -0.04 41 20 52 0
30MAR26 8.25 C 0.00 0.00 0.00 0.52 -0.04 42 0 406 0
30MAR26 8.50 C 0.00 0.00 0.00 0.44 -0.03 42 0 394 0
30MAR26 8.75 C 0.00 0.00 0.00 0.37 -0.03 42 0 337 0
30MAR26 9.00 C 0.34 0.34 0.34 0.31 -0.02 42 2 727 -2
30MAR26 9.25 C 0.30 0.30 0.30 0.26 -0.02 42 1 1,165 0
30MAR26 9.50 C 0.25 0.25 0.25 0.21 -0.02 41 5 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 42 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 0.00 43 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 42 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.05 0.05 0.05 0.01 0.00 46 1 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.80 -0.10 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.59 -0.04 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.38 +0.01 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 +0.01 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.99 +0.01 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 -0.04 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.64 -0.04 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.47 -0.03 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.34 -0.04 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 -0.04 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.09 -0.02 44 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 0.97 -0.09 43 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 -0.06 43 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 -0.01 44 0 130 0
29JUN26 8.50 C 0.75 0.75 0.75 0.71 -0.04 44 7 623 +7
29JUN26 8.75 C 0.00 0.00 0.00 0.63 -0.05 44 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 -0.05 44 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.04 44 0 53 0
29JUN26 9.50 C 0.47 0.47 0.47 0.44 -0.05 44 2 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 -0.04 44 0 47 0
29JUN26 10.00 C 0.40 0.40 0.40 0.35 -0.03 44 10 12 -9
29JUN26 10.50 C 0.00 0.00 0.00 0.27 -0.03 44 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.86 -0.06 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.05 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.47 -0.03 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.28 -0.07 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 -0.03 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.03 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 -0.08 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 -0.06 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.05 43 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.39 -0.04 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.29 -0.03 44 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 -0.03 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.03 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 -0.02 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.05 44 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.02 45 0 1,015 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.02 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 -0.01 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.62 0.00 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 0.00 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 0.00 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 0.00 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 0.00 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 0.00 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 0.00 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 0.00 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 46 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 -0.07 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 -0.05 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 -0.05 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.05 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 -0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 -0.04 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 -0.04 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 -0.04 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 -0.02 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 -0.03 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.04 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 -0.05 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
TOTAL CALL 2,188 65,608 +613
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 136 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 131 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 122 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 48 10 335 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 41 35 269 0
30DEC25 6.50 P 0.02 0.02 0.02 0.02 0.00 40 9 445 -9
30DEC25 6.75 P 0.04 0.04 0.04 0.04 0.00 39 15 588 +15
30DEC25 7.00 P 0.08 0.08 0.07 0.08 +0.01 38 65 874 -14
30DEC25 7.25 P 0.13 0.13 0.13 0.13 0.00 36 7 1,352 +5
30DEC25 7.50 P 0.22 0.24 0.22 0.23 +0.01 38 11 6,057 +1
30DEC25 7.75 P 0.34 0.37 0.34 0.36 +0.02 38 3 1,239 +3
30DEC25 8.00 P 0.00 0.00 0.00 0.52 +0.03 39 0 2,310 0
30DEC25 8.25 P 0.00 0.00 0.00 0.71 +0.03 40 0 532 0
30DEC25 8.50 P 0.93 0.93 0.93 0.92 +0.05 41 5 885 0
30DEC25 8.75 P 0.00 0.00 0.00 1.15 +0.04 44 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.35 +0.01 0 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.65 +0.08 56 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.85 0.00 0 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.16 +0.10 69 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.36 -0.01 56 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.85 -0.01 0 0 650 0
30DEC25 11.00 P 0.00 0.00 0.00 3.36 +0.06 72 0 540 0
30DEC25 11.50 P 0.00 0.00 0.00 3.87 +0.02 86 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.37 +0.02 93 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.87 +0.03 100 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.36 +0.06 99 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.87 +0.07 112 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.37 +0.07 118 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.35 +0.05 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 0.00 40 15 460 +15
29JAN26 6.50 P 0.08 0.08 0.08 0.08 0.00 39 40 365 +40
29JAN26 6.75 P 0.12 0.12 0.11 0.12 0.00 38 31 438 +30
29JAN26 7.00 P 0.17 0.19 0.17 0.19 +0.01 39 210 721 +127
29JAN26 7.25 P 0.28 0.28 0.28 0.28 +0.02 39 2 700 +2
29JAN26 7.50 P 0.37 0.41 0.37 0.39 +0.03 40 117 815 -83
29JAN26 7.75 P 0.50 0.53 0.48 0.52 +0.03 40 17 741 +16
29JAN26 8.00 P 0.65 0.65 0.65 0.67 +0.03 40 215 1,240 +215
29JAN26 8.25 P 0.00 0.00 0.00 0.85 +0.04 41 0 765 0
29JAN26 8.50 P 1.05 1.05 1.05 1.04 +0.04 42 5 1,087 +5
29JAN26 8.75 P 0.00 0.00 0.00 1.25 +0.06 44 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.47 +0.05 45 0 805 0
29JAN26 9.25 P 1.66 1.66 1.66 1.69 +0.05 46 135 150 +120
29JAN26 9.50 P 1.89 1.89 1.89 1.89 +0.02 42 125 168 +65
29JAN26 9.75 P 0.00 0.00 0.00 2.16 +0.05 49 0 26 0
29JAN26 10.00 P 2.35 2.35 2.35 2.37 0.00 45 25 35 +10
29JAN26 10.50 P 0.00 0.00 0.00 2.85 -0.01 0 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.36 0.00 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.87 +0.02 62 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.37 +0.02 67 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.87 +0.03 72 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.36 +0.06 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.87 +0.07 81 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.37 +0.07 85 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 39 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 0.10 +0.01 41 15 215 +15
26FEB26 6.50 P 0.15 0.15 0.15 0.14 0.00 40 34 861 +34
26FEB26 6.75 P 0.21 0.21 0.20 0.20 +0.01 39 282 936 +157
26FEB26 7.00 P 0.28 0.28 0.28 0.27 0.00 39 124 490 +24
26FEB26 7.25 P 0.38 0.38 0.36 0.38 +0.02 40 37 829 +36
26FEB26 7.50 P 0.49 0.52 0.49 0.50 +0.03 41 200 306 -200
26FEB26 7.75 P 0.00 0.00 0.00 0.62 +0.02 40 0 871 0
26FEB26 8.00 P 0.73 0.73 0.73 0.78 +0.04 41 15 545 +15
26FEB26 8.25 P 0.00 0.00 0.00 0.95 +0.04 42 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.13 +0.04 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.32 +0.06 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.53 +0.04 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.74 +0.05 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 +0.06 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.18 +0.02 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.42 +0.05 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.88 0.00 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.37 +0.01 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.87 +0.02 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.37 +0.02 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.87 0.00 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.36 0.00 62 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.87 +0.03 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.37 +0.01 72 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 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 42 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 0.00 43 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 41 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 0.00 0.00 0.00 0.12 0.00 42 0 3,185 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 0.00 41 0 155 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 0.00 41 0 653 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 0.00 41 0 446 0
30MAR26 7.00 P 0.38 0.40 0.38 0.38 +0.01 41 71 2,446 +50
30MAR26 7.25 P 0.00 0.00 0.00 0.48 +0.01 41 0 304 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 +0.02 41 0 322 0
30MAR26 7.75 P 0.00 0.00 0.00 0.74 +0.02 41 500 679 +500
30MAR26 8.00 P 0.89 0.89 0.89 0.89 +0.02 42 44 1,022 +44
30MAR26 8.25 P 0.00 0.00 0.00 1.07 +0.03 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 +0.03 43 0 733 0
30MAR26 8.75 P 1.44 1.44 1.44 1.42 +0.02 43 195 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 +0.03 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 +0.04 44 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.03 +0.02 44 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 +0.05 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.48 +0.05 46 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.93 0.00 47 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.39 -0.02 46 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.87 -0.01 47 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.37 0.00 51 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.87 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.36 0.00 55 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.87 +0.03 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.37 +0.01 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.87 +0.03 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.37 +0.01 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.87 +0.03 73 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.09 0.00 43 46 103 +46
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 44 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 0.00 44 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 0.00 43 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 70 0
29JUN26 6.25 P 0.00 0.00 0.00 0.36 -0.01 43 0 131 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 -0.01 43 0 71 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 -0.01 42 0 595 0
29JUN26 7.00 P 0.62 0.62 0.62 0.64 -0.01 42 15 773 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 0.00 43 0 241 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 0.00 42 0 343 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 +0.02 43 0 317 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.01 43 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.03 43 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.02 44 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 0.00 44 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.01 44 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.06 45 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.01 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.02 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 -0.02 45 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.15 +0.01 47 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.58 +0.03 47 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 +0.04 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 -0.01 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.97 +0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.44 +0.04 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.91 +0.03 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.38 +0.02 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.87 +0.03 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.37 +0.01 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.87 +0.03 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.37 +0.05 59 0 0 0
29SEP26 5.00 P 0.19 0.19 0.19 0.19 +0.01 45 5 13 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.01 45 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.01 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 0.00 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.02 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.01 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 +0.02 44 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.84 +0.02 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 +0.01 43 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.01 44 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.06 45 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 +0.05 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 +0.03 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.03 44 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.03 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.04 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.05 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.05 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.31 +0.06 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.06 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 +0.06 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.61 +0.06 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.06 +0.04 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.52 +0.04 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.98 +0.02 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 +0.04 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.92 +0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.39 +0.03 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.87 +0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.37 +0.04 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 +0.02 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.01 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.01 45 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.01 45 0 3 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.01 45 0 85 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 +0.02 45 0 20 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.03 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.04 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.06 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.05 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.04 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 +0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 +0.04 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.04 49 0 0 0
TOTAL PUT 2,680 67,405 +1,289
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$ 7.18
30DEC25 4.00 C 0.00 0.00 0.00 3.19 +0.02 79 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.09 +0.02 74 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.00 +0.03 98 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.90 +0.03 94 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 -0.02 90 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.70 -0.02 86 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.60 -0.02 82 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.20 +0.03 67 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.97 +0.05 73 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.72 +0.04 64 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.46 +0.03 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.21 +0.03 42 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30DEC25 7.00 C 0.26 0.26 0.26 0.27 +0.01 20 10 10 +10
30DEC25 7.25 C 0.00 0.00 0.00 0.12 -0.01 18 0 471 0
30DEC25 7.50 C 0.05 0.05 0.05 0.05 0.00 20 9 334 +9
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 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 39 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 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.53 +0.05 64 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 +0.04 56 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 0.00 53 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.22 +0.04 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 +0.04 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.48 +0.04 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.22 +0.01 21 0 1,130 0
29JAN26 7.50 C 0.10 0.10 0.10 0.13 +0.01 21 3 385 +3
29JAN26 7.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 2.22 +0.04 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 +0.05 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 +0.04 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.50 +0.04 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 0.00 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 0.00 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.94 +0.04 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 +0.02 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.73 +0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.45 +0.04 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 +0.03 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 +0.03 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 +0.04 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 +0.03 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 0.00 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 +0.01 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.83 +0.01 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.02 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 +0.02 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 0.00 21 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.60 +0.07 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 +0.05 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 +0.05 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.05 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 +0.05 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.05 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 +0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.01 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 0.00 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.01 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.60 +0.06 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 +0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.04 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.03 30 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 +0.04 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.04 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 +0.05 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.05 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.02 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.01 23 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.04 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.02 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
TOTAL CALL 22 22,906 +22
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 408 0
30DEC25 7.00 P 0.10 0.10 0.10 0.07 -0.02 19 30 325 +30
30DEC25 7.25 P 0.18 0.18 0.18 0.18 -0.03 19 10 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.36 -0.02 20 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.57 -0.03 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 -0.02 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.50 P 0.04 0.04 0.04 0.03 0.00 21 50 140 +50
29JAN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 550 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.25 -0.04 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 -0.02 20 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.61 -0.02 21 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.30 -0.01 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.46 -0.01 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.02 21 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.33 -0.03 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 0.00 22 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 -0.01 21 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 -0.02 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.67 -0.01 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.09 -0.04 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 -0.03 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.09 -0.06 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.34 -0.07 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.59 -0.07 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.84 -0.01 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.34 -0.01 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 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 0.10 0.10 0.10 0.08 -0.01 21 5 25 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 0.00 22 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 -0.02 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.02 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.03 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.04 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.04 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 -0.04 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 -0.05 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.07 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 -0.07 22 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 -0.04 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.34 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.01 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.04 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 -0.04 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.03 24 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 0.14 +0.01 23 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 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 0.00 23 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 0.00 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 -0.03 23 0 0 0
TOTAL PUT 95 23,652 +85
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$ 6.04
30DEC25 3.60 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.34 0.00 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.95 +0.02 54 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.85 +0.02 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.65 +0.01 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.54 +0.01 0 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30DEC25 4.80 C 1.22 1.22 1.22 1.25 +0.02 0 5 10 -5
30DEC25 4.90 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.05 +0.01 0 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.80 +0.01 0 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.55 +0.01 0 0 634 0
30DEC25 5.75 C 0.27 0.29 0.27 0.32 +0.01 16 5 2,720 +5
30DEC25 6.00 C 0.12 0.12 0.12 0.12 -0.01 14 3 3,301 0
30DEC25 6.25 C 0.04 0.04 0.03 0.04 0.00 17 55 2,243 +15
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 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 67 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 79 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.82 +0.02 19 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.57 +0.01 13 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.37 +0.02 17 0 108 0
29JAN26 6.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 343 0
29JAN26 6.25 C 0.00 0.00 0.00 0.10 0.00 18 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 169 0
29JAN26 6.75 C 0.03 0.03 0.03 0.02 0.00 19 75 1,240 +30
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 1.77 +0.02 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.68 +0.04 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.60 +0.01 16 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
26FEB26 6.00 C 0.22 0.23 0.22 0.26 +0.01 18 2 39 +2
26FEB26 6.25 C 0.00 0.00 0.00 0.15 0.00 19 0 29 0
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 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.68 +0.02 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.58 +0.01 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.48 +0.01 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.27 0.00 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.17 0.00 0 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.84 -0.01 0 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.64 +0.01 17 0 150 0
30MAR26 5.75 C 0.41 0.41 0.41 0.47 +0.02 19 7 338 0
30MAR26 6.00 C 0.32 0.32 0.32 0.32 +0.03 19 2 928 +2
30MAR26 6.25 C 0.18 0.18 0.18 0.21 +0.02 20 3 2,503 -3
30MAR26 6.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 309 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.69 0.00 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.59 -0.01 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.50 0.00 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.12 0.00 13 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.90 -0.01 16 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 +0.01 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 +0.02 20 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 +0.01 20 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 20 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 0.00 20 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 0.00 0.00 0.00 0.05 +0.01 21 0 155 0
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 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 0.00 0 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 +0.01 15 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 +0.02 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 +0.02 18 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 +0.01 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.01 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 +0.01 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 21 0
29SEP26 6.25 C 0.35 0.35 0.35 0.40 0.00 21 1 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 0.00 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 0.00 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 0.00 21 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +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 0.00 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 +0.02 17 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 +0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.19 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.86 +0.01 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 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 158 33,925 +46
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2,385 0
30DEC25 5.75 P 0.02 0.02 0.02 0.02 0.00 17 20 3,745 +20
30DEC25 6.00 P 0.11 0.11 0.08 0.08 0.00 16 38 2,214 +30
30DEC25 6.25 P 0.00 0.00 0.00 0.24 -0.02 17 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.46 -0.03 0 0 650 0
30DEC25 6.75 P 0.00 0.00 0.00 0.72 -0.01 29 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 -0.01 49 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.96 -0.03 0 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 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 33 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 28 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 395 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 4,073 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 135 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.28 -0.03 17 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.21 -0.02 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 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 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 0.08 0.08 0.08 0.09 0.00 19 20 100 0
26FEB26 6.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.24 0.00 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.49 0.00 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.74 0.00 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.99 0.00 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.24 0.00 46 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 27 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 504 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 737 0
30MAR26 5.50 P 0.06 0.06 0.06 0.06 0.00 19 15 626 -15
30MAR26 5.75 P 0.00 0.00 0.00 0.12 0.00 19 0 835 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 0.00 19 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 0.00 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.55 0.00 21 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.49 0.00 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.74 0.00 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.99 0.00 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.24 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.49 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.74 0.00 47 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 21 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 0.00 0.00 0.00 0.08 -0.01 20 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 0.00 20 0 103 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.01 20 0 575 0
29JUN26 6.00 P 0.38 0.38 0.38 0.34 -0.01 19 4 273 +4
29JUN26 6.25 P 0.00 0.00 0.00 0.49 -0.01 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 -0.01 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 0.00 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.30 -0.02 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.53 -0.01 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.77 0.00 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.01 +0.01 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.25 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 0.00 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP26 4.70 P 0.04 0.04 0.04 0.05 0.00 22 53 63 +51
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 0.10 -0.01 22 0 160 0
29SEP26 5.25 P 0.15 0.15 0.15 0.16 0.00 22 2 228 0
29SEP26 5.50 P 0.23 0.23 0.23 0.24 -0.01 22 5 226 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.01 22 0 537 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 -0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.01 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 -0.02 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 -0.02 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 -0.02 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 -0.02 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 22 0 0 0
30DEC26 4.70 P 0.06 0.06 0.06 0.07 -0.01 21 8 8 +8
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 22 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 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC26 5.50 P 0.30 0.30 0.30 0.29 -0.01 22 5 5 +5
30DEC26 5.75 P 0.43 0.43 0.42 0.39 -0.01 22 11 17 +11
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.02 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 -0.02 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.02 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 -0.02 27 0 0 0
TOTAL PUT 181 31,253 +119
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$ 26.54
30DEC25 12.00 C 0.00 0.00 0.00 14.57 +0.09 111 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.07 +0.06 102 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.57 +0.06 93 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.07 +0.03 83 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.57 +0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.07 -0.08 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.57 +0.08 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.07 +0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.57 +0.07 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.08 +0.06 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.58 +0.09 63 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.08 -0.13 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.58 +0.06 50 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.08 +0.06 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.58 +0.08 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.08 +0.08 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 6.58 -0.14 0 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 5.59 +0.10 36 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.59 +0.05 28 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.72 +0.16 43 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.68 +0.02 30 0 51 0
30DEC25 25.00 C 1.67 1.67 1.67 1.78 +0.02 27 15 819 0
30DEC25 26.00 C 1.03 1.03 1.03 1.11 0.00 28 2 362 0
30DEC25 27.00 C 0.60 0.60 0.55 0.63 -0.01 29 71 530 +19
30DEC25 28.00 C 0.37 0.37 0.32 0.33 -0.02 30 167 917 +44
30DEC25 29.00 C 0.22 0.22 0.21 0.15 -0.01 30 94 751 +73
30DEC25 30.00 C 0.13 0.14 0.13 0.06 -0.01 30 62 908 +30
30DEC25 31.00 C 0.00 0.00 0.00 0.03 0.00 31 0 563 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 994 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 439 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 62 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 8.08 - 37 0 0 -
29JAN26 19.00 C 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.58 -0.14 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.59 +0.10 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.63 +0.07 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.72 +0.03 33 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 2.87 0.00 33 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 2.08 0.00 31 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.50 -0.01 31 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 1.04 0.00 32 0 92 0
29JAN26 28.00 C 0.70 0.73 0.69 0.75 +0.02 33 61 105 +6
29JAN26 29.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 162 0
29JAN26 30.00 C 0.37 0.37 0.37 0.31 +0.01 33 2 258 +2
29JAN26 31.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 594 0
29JAN26 32.00 C 0.22 0.22 0.22 0.11 0.00 33 5 811 -5
29JAN26 33.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 536 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 33 0 76 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 127 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 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 18.50 C 0.00 0.00 0.00 8.08 - 34 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.09 -0.05 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.58 -0.14 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.59 +0.03 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.70 +0.10 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.85 +0.10 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.09 +0.12 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.37 0.00 31 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.86 +0.02 33 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 1.43 +0.01 33 0 30 0
26FEB26 28.00 C 1.03 1.08 1.03 1.07 0.00 33 12 66 0
26FEB26 29.00 C 0.00 0.00 0.00 0.78 0.00 33 0 41 0
26FEB26 30.00 C 0.00 0.00 0.00 0.56 0.00 33 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.39 0.00 33 0 30 0
26FEB26 32.00 C 0.40 0.40 0.40 0.27 0.00 33 15 210 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.18 0.00 33 0 45 0
26FEB26 34.00 C 0.00 0.00 0.00 0.12 0.00 33 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 14.57 +0.09 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.07 +0.06 65 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.57 +0.06 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.07 -0.05 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.57 +0.06 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.07 -0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.57 +0.08 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.07 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.57 +0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.08 +0.06 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.58 -0.02 40 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.08 -0.13 37 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.58 +0.03 34 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.09 -0.07 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.59 +0.04 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.11 -0.03 34 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.63 -0.09 34 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 5.64 -0.03 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.74 -0.05 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.11 +0.11 34 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.41 +0.09 34 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 2.77 +0.04 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.24 +0.02 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 1.83 +0.02 34 0 61 0
30MAR26 28.00 C 0.00 0.00 0.00 1.46 +0.01 35 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 1.15 +0.02 35 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.88 +0.01 34 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.67 0.00 34 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.50 0.00 34 0 24 0
30MAR26 33.00 C 0.00 0.00 0.00 0.37 0.00 34 0 59 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 0.00 34 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 0.00 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.57 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.08 -0.01 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.57 +0.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.08 -0.04 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.58 -0.07 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.10 -0.11 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.64 -0.10 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.21 -0.05 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.75 -0.07 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.27 -0.10 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.91 +0.01 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.04 -0.11 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.30 -0.09 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.78 +0.13 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.16 -0.03 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.58 +0.18 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.99 -0.02 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.65 +0.08 35 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.30 +0.08 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 1.90 +0.04 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.64 +0.07 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.37 +0.07 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.14 +0.06 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.95 +0.05 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.78 +0.05 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.63 +0.03 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.51 +0.02 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.04 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.35 +0.03 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 8.36 - 27 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 7.95 -0.03 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.55 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.18 +0.01 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.46 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.79 -0.01 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.16 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.74 +0.12 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.20 +0.10 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 -0.04 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.26 +0.05 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.76 -0.05 33 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.50 -0.02 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.22 +0.05 35 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 1.96 -0.05 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.69 -0.06 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.27 -0.05 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 -0.08 34 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.05 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 -0.03 34 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.67 - 29 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 8.30 +0.05 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 +0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.58 +0.07 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.90 +0.08 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.27 +0.07 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.68 +0.03 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 +0.09 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.78 +0.23 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.16 +0.08 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 +0.07 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.45 +0.14 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.77 +0.01 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.27 +0.07 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.02 +0.07 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.80 +0.06 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.54 +0.06 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.38 +0.06 35 0 0 0
TOTAL CALL 506 15,428 +184
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 120 0
30DEC25 24.00 P 0.15 0.15 0.13 0.13 -0.03 30 95 411 +83
30DEC25 25.00 P 0.37 0.37 0.37 0.34 -0.03 30 1 886 0
30DEC25 26.00 P 0.78 0.79 0.78 0.72 -0.03 30 11 737 +10
30DEC25 27.00 P 1.37 1.37 1.37 1.30 -0.05 31 1 530 0
30DEC25 28.00 P 2.16 2.16 2.16 2.04 -0.07 32 20 445 +20
30DEC25 29.00 P 0.00 0.00 0.00 2.83 -0.06 29 0 800 0
30DEC25 30.00 P 0.00 0.00 0.00 3.76 -0.16 30 0 241 0
30DEC25 31.00 P 0.00 0.00 0.00 4.73 -0.20 30 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.80 +0.12 47 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.78 -0.04 50 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.78 -0.02 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.79 0.00 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.80 -0.12 68 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.78 0.00 71 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.77 0.00 73 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.73 -0.11 69 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.77 +0.01 82 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.77 -0.16 87 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 - 38 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 33 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 0.09 0.09 0.09 0.05 0.00 33 7 37 +7
29JAN26 22.00 P 0.14 0.14 0.14 0.12 0.00 33 10 45 0
29JAN26 23.00 P 0.28 0.28 0.28 0.24 -0.01 33 5 176 +5
29JAN26 24.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 152 0
29JAN26 25.00 P 0.00 0.00 0.00 0.73 -0.02 32 0 88 0
29JAN26 26.00 P 1.25 1.25 1.20 1.18 -0.01 32 2 68 0
29JAN26 27.00 P 1.80 1.80 1.80 1.76 -0.01 33 1 60 0
29JAN26 28.00 P 2.60 2.60 2.60 2.46 -0.01 34 10 3,080 +10
29JAN26 29.00 P 0.00 0.00 0.00 3.14 -0.12 33 0 97 0
29JAN26 30.00 P 4.30 4.30 4.30 3.86 -0.14 28 10 106 +10
29JAN26 31.00 P 4.98 5.30 4.98 4.81 -0.17 30 45 701 -15
29JAN26 32.00 P 6.10 6.20 6.10 5.80 +0.04 33 20 931 +20
29JAN26 33.00 P 0.00 0.00 0.00 6.78 -0.19 36 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.78 -0.02 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.79 -0.03 44 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 9.80 -0.12 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.78 -0.22 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.77 -0.14 52 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.73 -0.11 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.77 -0.14 58 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.77 -0.16 61 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 0.00 33 0 46 0
26FEB26 23.00 P 0.39 0.39 0.39 0.42 -0.01 33 4 75 +4
26FEB26 24.00 P 0.71 0.71 0.71 0.66 -0.03 32 15 20 +13
26FEB26 25.00 P 1.06 1.06 1.06 1.00 -0.04 32 2 45 +2
26FEB26 26.00 P 0.00 0.00 0.00 1.46 -0.02 33 0 127 0
26FEB26 27.00 P 2.11 2.11 2.11 2.00 -0.05 33 10 70 +10
26FEB26 28.00 P 0.00 0.00 0.00 2.72 -0.01 34 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 3.37 -0.13 33 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 4.15 -0.17 33 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 5.15 -0.06 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 6.04 -0.09 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.02 +0.05 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.92 +0.07 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.80 -0.08 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.80 -0.12 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.78 -0.22 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.77 -0.14 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.74 -0.10 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.77 -0.14 50 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 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
30MAR26 21.00 P 0.27 0.27 0.27 0.27 -0.01 34 28 310 0
30MAR26 22.00 P 0.45 0.45 0.45 0.43 0.00 34 15 245 +15
30MAR26 23.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 54 0
30MAR26 24.00 P 0.95 0.95 0.95 0.93 -0.02 33 5 135 +5
30MAR26 25.00 P 1.32 1.32 1.30 1.30 -0.03 33 30 125 +30
30MAR26 26.00 P 0.00 0.00 0.00 1.77 -0.01 33 0 489 0
30MAR26 27.00 P 0.00 0.00 0.00 2.32 -0.04 34 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 2.99 -0.04 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.54 -0.05 32 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 4.40 -0.17 34 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.36 +0.01 38 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 6.23 -0.03 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 7.15 +0.01 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 8.09 +0.05 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.02 -0.10 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.90 -0.10 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.86 -0.14 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.83 -0.09 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.81 -0.10 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.80 -0.11 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.78 -0.15 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 0.00 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 0.00 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 0.00 34 0 37 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 +0.01 34 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.84 +0.02 34 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 1.13 +0.02 34 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.48 +0.01 34 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.89 +0.02 34 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 2.37 +0.01 34 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.92 -0.02 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.69 +0.02 36 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.34 0.00 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 5.08 +0.01 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.85 0.00 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.66 0.00 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.51 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.39 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.30 -0.01 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.22 +0.01 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.14 +0.01 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.05 -0.01 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.98 0.00 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.88 -0.03 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.85 -0.08 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 - 35 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.01 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.01 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 -0.01 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.58 -0.02 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.99 +0.03 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.45 +0.01 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.85 -0.11 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.53 -0.10 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 4.13 -0.11 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.71 -0.12 35 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.49 -0.11 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.23 -0.11 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 7.01 -0.11 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.82 -0.11 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.66 -0.10 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.54 -0.10 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.43 -0.10 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.36 -0.09 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.29 -0.05 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.25 -0.02 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.16 0.00 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.13 +0.06 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 - 35 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.01 35 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 +0.01 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.59 +0.03 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.97 +0.07 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.39 +0.06 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.87 +0.03 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.38 +0.03 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.96 +0.03 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.55 +0.02 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 5.21 +0.02 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.89 +0.02 36 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.62 +0.01 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.37 +0.01 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 8.15 0.00 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 0.00 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.81 0.00 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.68 -0.01 39 0 0 0
TOTAL PUT 347 18,514 +229
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.10
30DEC25 2.10 C 0.00 0.00 0.00 7.00 +0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.90 +0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.81 +0.08 206 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.71 +0.08 198 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.61 +0.09 191 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.51 +0.09 185 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.41 +0.09 178 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.31 +0.09 172 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.21 +0.07 166 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.10 +0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.00 +0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.90 +0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.70 +0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.51 +0.07 127 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.41 +0.09 122 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.31 +0.07 117 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.21 +0.09 112 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.11 +0.07 107 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.01 +0.09 101 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.91 +0.09 95 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.81 +0.07 88 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.71 +0.07 77 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.61 +0.07 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.40 +0.08 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.20 +0.08 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.10 +0.08 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.60 +0.05 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.35 +0.06 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.11 +0.08 0 0 611 0
30DEC25 6.25 C 0.00 0.00 0.00 2.94 +0.16 101 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.69 +0.16 93 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.86 +0.08 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.62 +0.08 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.37 +0.08 27 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.12 +0.07 21 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.67 +0.05 26 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30DEC25 9.00 C 0.30 0.32 0.30 0.30 +0.01 24 290 1,715 +290
30DEC25 9.25 C 0.18 0.18 0.18 0.20 +0.01 26 30 5,659 0
30DEC25 9.50 C 0.11 0.11 0.11 0.11 0.00 25 100 3,120 +100
30DEC25 9.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 1,538 0
30DEC25 10.00 C 0.04 0.04 0.04 0.03 -0.01 26 40 756 +40
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 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 49 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 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 2.38 +0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.14 +0.08 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.89 +0.08 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.65 +0.08 28 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.42 +0.08 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.20 +0.08 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.99 +0.08 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.80 +0.07 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.49 +0.06 29 0 288 0
29JAN26 9.25 C 0.00 0.00 0.00 0.37 +0.05 29 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.20 +0.04 29 0 215 0
29JAN26 10.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 191 0
29JAN26 10.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 33 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 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 2.40 +0.08 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.16 +0.08 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 +0.08 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.68 +0.08 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.46 +0.09 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.24 +0.08 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.04 +0.08 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 260 0
26FEB26 9.25 C 0.00 0.00 0.00 0.43 +0.05 26 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.34 +0.05 27 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.26 +0.05 27 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 275 0
26FEB26 10.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.63 +0.08 92 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.53 +0.08 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.43 +0.08 82 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.33 +0.08 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.23 +0.08 69 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.64 +0.08 69 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.54 +0.08 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.44 +0.08 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.34 +0.08 57 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.24 +0.08 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.14 +0.08 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.65 +0.08 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.55 +0.08 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.45 +0.08 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.35 +0.08 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.25 +0.08 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.10 +0.07 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.86 +0.08 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.76 +0.18 66 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.41 +0.08 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.00 +0.16 50 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 +0.10 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.42 +0.08 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.18 +0.08 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.93 +0.07 20 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.70 +0.06 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.48 +0.06 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.26 +0.04 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 +0.03 23 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.46 +0.01 23 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.36 0.00 23 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 -0.01 23 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.72 +0.08 107 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.62 +0.08 104 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.52 +0.07 100 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.42 +0.07 97 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.33 +0.08 96 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.23 +0.08 93 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.13 +0.08 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.04 +0.09 90 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.94 +0.09 87 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.85 +0.09 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.75 +0.09 84 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.66 +0.10 83 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.56 +0.10 81 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.46 +0.10 78 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.37 +0.11 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.27 +0.10 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.17 +0.09 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.07 +0.09 71 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.98 +0.10 71 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.88 +0.10 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.77 +0.11 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.68 +0.12 64 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.58 +0.18 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.38 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.19 +0.08 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.77 +0.10 47 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.53 +0.10 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.28 +0.10 40 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.00 +0.14 32 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 +0.10 22 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 +0.10 22 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.23 +0.08 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 +0.09 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.79 +0.10 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.55 +0.07 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.34 +0.07 19 0 0 0
29JUN26 8.25 C 1.15 1.15 1.15 1.18 +0.08 21 30 195 +30
29JUN26 8.50 C 0.00 0.00 0.00 0.99 +0.09 20 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 +0.06 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 +0.06 19 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 +0.05 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 +0.03 19 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.78 +0.10 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.53 +0.09 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 +0.09 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 +0.09 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.86 +0.08 20 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.64 +0.08 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 +0.07 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.24 +0.07 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.06 18 0 0 0
29SEP26 8.75 C 0.69 0.69 0.69 0.92 +0.06 19 1 51 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.78 +0.06 19 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 +0.05 19 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.05 19 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 +0.04 19 0 319 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 +0.03 19 0 11 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.56 +0.08 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 +0.07 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 +0.08 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 +0.08 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 +0.08 17 0 0 0
30DEC26 8.00 C 1.50 1.50 1.50 1.47 +0.05 16 100 0 -100
30DEC26 8.25 C 0.00 0.00 0.00 1.31 +0.09 17 0 0 0
30DEC26 8.50 C 1.50 1.50 1.50 1.14 +0.07 17 100 0 -100
30DEC26 8.75 C 0.00 0.00 0.00 0.96 +0.05 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.05 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 +0.07 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.05 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.05 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.07 17 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.04 17 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
TOTAL CALL 691 22,994 +261
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 240 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 232 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 206 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 160 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 151 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 139 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.02 26 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 -0.04 25 0 352 0
30DEC25 9.00 P 0.21 0.21 0.19 0.20 -0.05 26 563 1,191 +551
30DEC25 9.25 P 0.00 0.00 0.00 0.31 -0.07 24 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.51 -0.08 28 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.71 -0.09 28 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.91 -0.09 24 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 1.40 -0.08 0 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.92 -0.08 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.42 -0.08 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.92 -0.08 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.41 -0.09 64 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.91 -0.09 70 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.42 -0.08 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.92 -0.08 88 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.16 0.00 29 0 35 0
29JAN26 8.75 P 0.24 0.24 0.24 0.24 -0.01 29 50 135 -50
29JAN26 9.00 P 0.35 0.36 0.35 0.34 -0.01 28 100 141 -97
29JAN26 9.25 P 0.00 0.00 0.00 0.48 -0.03 29 0 71 0
29JAN26 9.50 P 0.00 0.00 0.00 0.63 -0.05 29 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.81 -0.04 29 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.00 -0.05 29 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.43 -0.07 29 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.93 -0.08 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.42 -0.08 39 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.92 -0.08 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.41 -0.09 47 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.94 -0.06 60 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.42 -0.08 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.92 -0.08 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
26FEB26 8.75 P 0.28 0.28 0.28 0.28 0.00 26 2 2 +2
26FEB26 9.00 P 0.37 0.37 0.35 0.38 -0.01 26 30 66 +30
26FEB26 9.25 P 0.00 0.00 0.00 0.53 -0.02 27 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.86 -0.04 28 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.03 -0.04 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.45 -0.06 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.94 -0.08 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.42 -0.08 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.92 -0.08 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.41 -0.09 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.94 -0.06 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.42 -0.08 51 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 -0.05 23 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.38 -0.06 22 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.86 -0.04 24 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 -0.04 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 -0.08 24 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.94 -0.08 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 -0.08 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.92 -0.08 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 -0.09 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.94 -0.06 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.42 -0.08 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.92 -0.08 48 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 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 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 8.00 P 0.09 0.09 0.09 0.11 -0.01 19 15 0 -15
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 270 0
29JUN26 8.50 P 0.22 0.22 0.22 0.23 -0.02 19 60 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.01 19 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 -0.04 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.03 -0.06 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.45 -0.08 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 -0.08 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 -0.08 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 -0.08 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 -0.09 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.94 -0.06 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.43 -0.07 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 -0.07 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 19 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.01 18 0 15 0
29SEP26 8.50 P 0.30 0.30 0.30 0.29 -0.01 18 50 44 -50
29SEP26 8.75 P 0.39 0.39 0.39 0.38 -0.01 18 20 60 -20
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.02 18 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.02 18 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 -0.05 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.95 -0.07 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.45 -0.07 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 -0.07 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 -0.07 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.94 -0.06 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 -0.07 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.93 -0.07 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 0.00 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.01 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.01 17 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 -0.04 17 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.05 17 0 0 0
30DEC26 10.50 P 1.65 1.65 1.65 1.48 -0.05 17 100 0 -100
30DEC26 11.00 P 0.00 0.00 0.00 1.95 -0.07 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 -0.07 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 -0.07 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 -0.07 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 -0.06 30 0 0 0
TOTAL PUT 990 6,305 +251
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 86 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 354 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 69 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 61 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 0.00 121 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 478 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 227 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 73 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$ 4.05
30DEC25 1.85 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.76 -0.09 99 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.68 -0.11 124 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.58 -0.11 115 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.48 -0.11 107 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.38 -0.08 99 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.26 -0.14 65 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.19 -0.07 92 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.08 -0.12 77 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.98 -0.12 70 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.89 -0.11 70 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.80 -0.10 68 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.67 -0.13 43 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.61 -0.07 57 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.54 -0.09 60 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.47 -0.09 61 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.39 -0.10 57 0 11 0
30DEC25 3.90 C 0.00 0.00 0.00 0.34 -0.08 59 0 44 0
30DEC25 4.00 C 0.28 0.28 0.25 0.27 -0.07 55 17 91 +13
30DEC25 4.10 C 0.23 0.23 0.22 0.23 -0.08 57 5 86 +3
30DEC25 4.20 C 0.19 0.19 0.19 0.20 -0.04 60 5 137 +5
30DEC25 4.30 C 0.17 0.17 0.17 0.16 -0.05 59 5 67 0
30DEC25 4.40 C 0.13 0.14 0.13 0.13 -0.05 59 4 29 0
30DEC25 4.50 C 0.12 0.14 0.12 0.11 -0.04 60 17 94 +12
30DEC25 4.60 C 0.11 0.11 0.11 0.09 -0.03 61 5 344 +5
30DEC25 4.70 C 0.00 0.00 0.00 0.07 -0.03 60 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.05 -0.03 58 0 11 0
30DEC25 4.90 C 0.06 0.06 0.06 0.04 -0.02 59 10 10 +10
30DEC25 5.00 C 0.05 0.05 0.05 0.03 -0.02 58 50 295 +50
30DEC25 5.25 C 0.04 0.04 0.04 0.02 -0.01 62 1 1 +1
29JAN26 2.20 C 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.68 -0.11 80 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.58 -0.11 74 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.48 -0.11 68 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.38 -0.09 63 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.27 -0.13 49 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.20 -0.10 64 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.08 -0.12 48 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.98 -0.12 44 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.89 -0.11 44 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.81 -0.12 47 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.74 -0.10 50 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.67 -0.09 52 0 85 0
29JAN26 3.60 C 0.00 0.00 0.00 0.59 -0.10 50 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.53 -0.08 51 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.47 -0.07 52 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.43 -0.06 54 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.36 -0.07 51 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.32 -0.07 52 0 62 0
29JAN26 4.20 C 0.00 0.00 0.00 0.28 -0.07 53 0 303 0
29JAN26 4.30 C 0.00 0.00 0.00 0.26 -0.05 55 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.22 -0.06 54 0 69 0
29JAN26 4.50 C 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.10 -0.04 54 0 60 0
29JAN26 5.00 C 0.13 0.13 0.13 0.09 -0.03 55 2 10 -2
29JAN26 5.25 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.77 -0.08 53 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.68 -0.11 61 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.58 -0.11 56 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.48 -0.11 51 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.38 -0.09 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.27 -0.13 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.20 -0.10 50 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.08 -0.12 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.00 -0.10 41 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.92 -0.09 43 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 -0.09 44 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.78 -0.10 48 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.70 -0.09 46 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.66 -0.06 51 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.57 -0.09 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.52 -0.08 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.38 -0.06 50 0 2 0
26FEB26 4.20 C 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.31 -0.05 51 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.28 -0.06 52 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 -0.06 51 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 -0.05 52 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.13 -0.04 51 0 2 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.68 -0.11 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.60 -0.09 55 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.50 -0.09 51 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 -0.10 33 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.31 -0.09 47 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.20 -0.10 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.11 -0.10 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.03 -0.10 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.95 -0.10 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.88 -0.10 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.81 -0.10 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.75 -0.09 46 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 -0.10 45 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.63 -0.09 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.52 -0.09 47 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 -0.10 47 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.39 -0.10 48 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.37 -0.08 50 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 -0.07 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 -0.07 49 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 -0.06 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.14 -0.10 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.09 -0.10 48 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.99 -0.10 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.90 -0.10 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.68 -0.11 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.60 -0.10 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.50 -0.11 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.41 -0.10 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.33 -0.10 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.25 -0.09 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.18 -0.09 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.11 -0.08 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.04 -0.08 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.97 -0.08 43 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.91 -0.08 43 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 -0.07 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.80 -0.07 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 -0.07 45 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.06 46 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.07 46 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.08 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.06 46 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 -0.05 47 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 -0.06 47 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.05 47 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.90 -0.10 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.80 -0.10 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.71 -0.10 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.62 -0.10 37 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.53 -0.10 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.45 -0.11 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.38 -0.09 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 -0.09 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.24 -0.09 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.17 -0.09 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 -0.10 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.08 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 -0.08 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.10 43 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.07 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.07 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.08 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.07 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.07 44 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.08 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.05 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.05 46 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.64 -0.09 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.56 -0.10 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.49 -0.10 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 -0.09 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.32 -0.09 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 -0.09 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 -0.09 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 -0.09 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 -0.09 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.09 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.09 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.08 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.08 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.08 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.08 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.08 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.08 46 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
TOTAL CALL 121 4,562 +97
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 55 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 55 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 106 0
30DEC25 3.60 P 0.05 0.05 0.05 0.07 +0.01 56 1 70 +1
30DEC25 3.70 P 0.00 0.00 0.00 0.10 +0.02 57 0 52 0
30DEC25 3.80 P 0.11 0.13 0.11 0.13 +0.02 56 22 31 -1
30DEC25 3.90 P 0.16 0.16 0.15 0.17 +0.02 56 7 68 +7
30DEC25 4.00 P 0.24 0.24 0.24 0.22 +0.03 57 20 154 +20
30DEC25 4.10 P 0.00 0.00 0.00 0.28 +0.03 59 0 61 0
30DEC25 4.20 P 0.00 0.00 0.00 0.34 +0.04 60 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 +0.05 61 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.48 +0.05 61 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.56 +0.06 63 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.64 +0.07 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.73 +0.08 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.82 +0.08 68 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.91 +0.09 70 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.00 +0.09 70 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.24 +0.09 77 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 51 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.04 +0.01 56 0 100 0
29JAN26 3.20 P 0.02 0.02 0.02 0.05 +0.01 54 6 13 +6
29JAN26 3.30 P 0.00 0.00 0.00 0.06 0.00 52 0 77 0
29JAN26 3.40 P 0.05 0.05 0.05 0.08 +0.01 52 2 142 +2
29JAN26 3.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.14 +0.02 53 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.17 +0.02 53 0 1 0
29JAN26 3.80 P 0.19 0.19 0.19 0.21 +0.02 53 15 16 +5
29JAN26 3.90 P 0.00 0.00 0.00 0.25 +0.02 52 0 1 0
29JAN26 4.00 P 0.00 0.00 0.00 0.31 +0.04 54 0 10 0
29JAN26 4.10 P 0.00 0.00 0.00 0.37 +0.05 55 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 +0.05 56 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.50 +0.05 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.56 +0.04 56 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 +0.06 57 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 +0.06 57 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.79 +0.06 58 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.87 +0.06 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.96 +0.07 60 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.05 +0.08 61 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.27 +0.08 62 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 2.80 P 0.01 0.01 0.01 0.02 0.00 49 5 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 50 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.06 +0.01 51 0 42 0
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.11 +0.01 49 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 100 0
26FEB26 3.60 P 0.14 0.14 0.14 0.18 +0.02 50 1 51 +1
26FEB26 3.70 P 0.00 0.00 0.00 0.21 +0.01 49 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.25 +0.02 49 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.30 +0.03 50 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.41 +0.04 51 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.48 +0.05 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.54 +0.04 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 +0.04 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 +0.05 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.83 +0.05 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.91 +0.06 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.06 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.08 +0.07 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.30 +0.07 58 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 49 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 50 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 49 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 48 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 0.00 48 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 0.00 48 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 0.00 48 0 11 0
30MAR26 3.50 P 0.14 0.14 0.14 0.18 0.00 48 1 57 +1
30MAR26 3.60 P 0.00 0.00 0.00 0.21 0.00 47 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.29 0.00 47 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.34 +0.01 47 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.52 +0.04 49 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.05 51 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.05 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 +0.03 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 +0.04 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 +0.04 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 +0.05 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 +0.05 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.33 +0.06 55 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 46 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 42 0
29JUN26 3.10 P 0.11 0.11 0.11 0.14 +0.01 45 5 10 +5
29JUN26 3.20 P 0.00 0.00 0.00 0.17 +0.01 45 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 +0.01 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 +0.02 45 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.03 46 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 +0.04 46 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.46 +0.04 46 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.53 +0.05 48 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 +0.04 47 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 +0.05 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 +0.05 49 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.05 +0.05 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 +0.06 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.21 +0.06 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 +0.06 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 45 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 44 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 3.00 P 0.16 0.16 0.16 0.18 +0.01 45 4 59 +4
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.02 45 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.02 45 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.03 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 +0.04 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.02 46 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 +0.04 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.05 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 +0.05 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 +0.06 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.06 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 +0.06 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.01 45 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.01 45 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.02 45 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.02 45 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.04 46 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.04 46 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.06 47 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.05 46 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.04 47 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.04 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.05 47 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 +0.04 47 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.05 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.06 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 +0.05 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 +0.05 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 +0.06 49 0 0 0
TOTAL PUT 89 3,320 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.43
30DEC25 9.50 C 0.00 0.00 0.00 7.95 +0.53 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.70 +0.52 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.45 +0.53 0 0 0 0
30DEC25 10.50 C 6.42 6.95 6.30 6.95 +0.53 0 155 140 +140
30DEC25 11.00 C 0.00 0.00 0.00 6.45 +0.53 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.95 +0.46 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.43 +0.36 0 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 4.96 +0.52 46 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.46 +0.52 37 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.96 +0.53 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.46 +0.51 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.97 +0.45 32 0 10 0
30DEC25 15.00 C 2.42 2.42 2.42 2.48 +0.50 30 15 18 +15
30DEC25 15.50 C 0.00 0.00 0.00 2.01 +0.44 31 0 24 0
30DEC25 16.00 C 1.31 1.31 1.31 1.54 +0.38 28 30 156 +21
30DEC25 16.50 C 0.92 1.08 0.92 1.14 +0.33 28 53 402 +24
30DEC25 17.00 C 0.46 0.84 0.46 0.80 +0.26 29 34 275 +17
30DEC25 17.50 C 0.32 0.54 0.31 0.55 +0.21 30 79 246 +33
30DEC25 18.00 C 0.20 0.34 0.18 0.34 +0.14 30 74 819 -10
30DEC25 18.50 C 0.12 0.23 0.11 0.22 +0.11 31 145 479 -42
30DEC25 19.00 C 0.07 0.15 0.07 0.13 +0.07 31 36 743 +36
30DEC25 19.50 C 0.09 0.09 0.09 0.07 +0.04 31 1 732 0
30DEC25 20.00 C 0.04 0.04 0.04 0.04 +0.02 32 15 1,103 +10
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,228 0
30DEC25 22.00 C 0.01 0.01 0.01 0.01 0.00 39 22 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 336 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.50 +0.43 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.97 +0.37 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.49 +0.55 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.03 +0.51 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.50 +0.55 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.08 +0.42 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.63 +0.44 33 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.17 +0.37 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.78 +0.34 31 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.45 +0.32 32 0 14 0
29JAN26 17.00 C 0.00 0.00 0.00 1.16 +0.28 32 0 125 0
29JAN26 17.50 C 0.59 0.63 0.59 0.96 +0.28 35 2 114 +1
29JAN26 18.00 C 0.57 0.57 0.57 0.74 +0.24 34 1 104 0
29JAN26 18.50 C 0.53 0.55 0.53 0.55 +0.18 34 3 43 +3
29JAN26 19.00 C 0.41 0.42 0.40 0.41 +0.15 34 5 101 +4
29JAN26 19.50 C 0.00 0.00 0.00 0.30 +0.12 34 0 165 0
29JAN26 20.00 C 0.17 0.26 0.17 0.22 +0.09 34 7 111 +4
29JAN26 21.00 C 0.12 0.16 0.12 0.11 +0.05 34 5 319 +5
29JAN26 22.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 1,793 0
29JAN26 23.00 C 0.06 0.06 0.06 0.03 +0.02 36 15 156 +15
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 27.00 C 0.01 0.01 0.01 0.01 0.00 45 10 24 +10
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.52 +0.45 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.04 +0.44 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.56 +0.49 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.06 +0.43 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.57 +0.33 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.13 +0.47 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.78 +0.42 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.39 +0.47 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.04 +0.38 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.67 +0.30 32 0 47 0
26FEB26 17.00 C 1.21 1.25 1.21 1.39 +0.27 33 30 60 +15
26FEB26 17.50 C 0.00 0.00 0.00 1.21 +0.30 35 0 119 0
26FEB26 18.00 C 0.82 0.89 0.82 0.98 +0.25 35 25 73 +6
26FEB26 18.50 C 0.00 0.00 0.00 0.79 +0.21 35 0 45 0
26FEB26 19.00 C 0.00 0.00 0.00 0.63 +0.18 35 0 128 0
26FEB26 19.50 C 0.00 0.00 0.00 0.50 +0.15 35 0 80 0
26FEB26 20.00 C 0.29 0.42 0.29 0.39 +0.13 34 16 86 +12
26FEB26 21.00 C 0.28 0.28 0.28 0.23 +0.08 34 7 69 0
26FEB26 22.00 C 0.00 0.00 0.00 0.13 +0.05 34 0 16 0
26FEB26 23.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.00 +0.58 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.79 +0.53 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.55 +0.54 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.06 +0.52 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.54 +0.46 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.06 +0.44 34 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.59 +0.47 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.12 +0.47 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.66 +0.40 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.18 +0.40 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.75 +0.51 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.35 +0.43 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.97 +0.37 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.61 +0.35 35 0 21 0
30MAR26 16.00 C 1.98 1.98 1.98 2.28 +0.36 35 40 55 +22
30MAR26 16.50 C 0.00 0.00 0.00 1.95 +0.30 35 0 81 0
30MAR26 17.00 C 0.00 0.00 0.00 1.68 +0.28 35 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.49 +0.31 36 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 1.22 +0.22 35 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 1.07 +0.22 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.90 +0.20 36 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.75 +0.17 36 0 1,042 0
30MAR26 20.00 C 0.00 0.00 0.00 0.62 +0.15 36 0 640 0
30MAR26 21.00 C 0.36 0.37 0.34 0.42 +0.11 36 11 197 +5
30MAR26 22.00 C 0.00 0.00 0.00 0.28 +0.08 36 0 133 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 223 0
30MAR26 24.00 C 0.18 0.18 0.18 0.12 +0.04 36 6 50 +6
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 11.50 C 0.00 0.00 0.00 6.24 +0.47 41 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.75 +0.45 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.31 +0.44 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.88 +0.53 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.50 +0.56 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.09 +0.36 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.70 +0.34 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.36 +0.37 37 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 3.04 +0.47 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.68 +0.26 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.46 +0.31 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.20 +0.29 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.96 +0.28 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.73 +0.24 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.53 +0.23 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.34 +0.19 37 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.19 +0.19 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.03 +0.16 37 0 808 0
29JUN26 21.00 C 0.74 0.74 0.74 0.79 +0.13 37 2 42 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 +0.11 37 0 11 0
29JUN26 23.00 C 0.00 0.00 0.00 0.45 +0.09 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 +0.07 37 0 23 0
29JUN26 25.00 C 0.38 0.38 0.38 0.25 +0.05 37 6 61 +6
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 +0.43 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.43 +0.35 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.05 +0.39 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.63 +0.37 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.30 +0.46 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.94 +0.44 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.63 +0.32 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 +0.36 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.06 +0.40 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.76 +0.25 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.59 +0.30 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.37 +0.30 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 +0.27 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.97 +0.26 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.80 +0.26 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.62 +0.22 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 +0.22 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 +0.18 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 +0.16 38 0 35 0
29SEP26 23.00 C 0.79 0.79 0.79 0.82 +0.14 38 2 4 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 +0.11 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 +0.10 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 +0.08 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 +0.07 38 0 0 0
29SEP26 28.00 C 0.44 0.44 0.44 0.29 +0.06 38 3 8 +2
29SEP26 29.00 C 0.36 0.36 0.36 0.24 +0.05 38 3 35 +3
30DEC26 12.50 C 0.00 0.00 0.00 5.63 +0.54 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.23 +0.50 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.88 +0.48 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.56 +0.49 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.24 +0.46 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.96 +0.45 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.68 +0.34 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 +0.36 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 +0.37 39 0 0 0
30DEC26 17.00 C 2.63 2.63 2.63 2.92 +0.29 39 15 15 +15
30DEC26 17.50 C 0.00 0.00 0.00 2.73 +0.31 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.53 +0.29 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.34 +0.27 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.17 +0.27 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.00 +0.25 39 0 0 0
30DEC26 20.00 C 1.67 1.67 1.67 1.84 +0.23 38 2 2 +2
30DEC26 21.00 C 1.46 1.46 1.46 1.57 +0.21 38 2 2 +2
30DEC26 22.00 C 1.25 1.26 1.25 1.34 +0.19 38 6 4 +2
30DEC26 23.00 C 1.08 1.08 1.08 1.13 +0.16 38 2 2 0
TOTAL CALL 885 19,748 +384
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 171 0
30DEC25 15.00 P 0.03 0.03 0.03 0.02 -0.03 31 15 436 +6
30DEC25 15.50 P 0.12 0.12 0.06 0.05 -0.05 31 16 667 -1
30DEC25 16.00 P 0.20 0.24 0.10 0.11 -0.09 31 100 1,357 -12
30DEC25 16.50 P 0.32 0.32 0.20 0.20 -0.17 30 89 1,425 +34
30DEC25 17.00 P 0.55 0.66 0.36 0.35 -0.24 30 52 516 -21
30DEC25 17.50 P 0.91 0.91 0.57 0.60 -0.30 31 84 915 +12
30DEC25 18.00 P 0.00 0.00 0.00 0.91 -0.33 32 0 851 0
30DEC25 18.50 P 1.53 1.53 1.32 1.29 -0.41 33 6 268 +4
30DEC25 19.00 P 1.96 1.96 1.82 1.71 -0.42 35 22 689 +1
30DEC25 19.50 P 0.00 0.00 0.00 2.17 -0.52 37 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.64 -0.55 40 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.62 -0.48 47 0 89 0
30DEC25 22.00 P 0.00 0.00 0.00 4.64 -0.46 59 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.64 -0.47 67 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.64 -0.56 75 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.63 -0.59 81 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.60 -0.51 80 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.61 -0.60 90 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.61 -0.49 95 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.61 -0.60 101 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JAN26 13.00 P 0.03 0.03 0.03 0.01 -0.01 34 2 23 +2
29JAN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 34 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 89 0
29JAN26 14.50 P 0.13 0.13 0.10 0.08 -0.04 34 16 191 +15
29JAN26 15.00 P 0.18 0.18 0.18 0.13 -0.07 33 18 223 +15
29JAN26 15.50 P 0.22 0.22 0.21 0.21 -0.09 33 3 140 0
29JAN26 16.00 P 0.46 0.46 0.32 0.32 -0.12 33 71 286 +11
29JAN26 16.50 P 0.65 0.65 0.46 0.47 -0.17 33 18 299 +2
29JAN26 17.00 P 0.69 0.69 0.69 0.66 -0.23 33 4 347 -4
29JAN26 17.50 P 0.95 0.95 0.95 0.90 -0.29 33 1 233 0
29JAN26 18.00 P 0.00 0.00 0.00 1.23 -0.27 34 0 59 0
29JAN26 18.50 P 0.00 0.00 0.00 1.58 -0.32 35 0 113 0
29JAN26 19.00 P 0.00 0.00 0.00 1.95 -0.36 36 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.36 -0.39 37 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.79 -0.40 38 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.71 -0.42 41 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.64 -0.52 43 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.64 -0.60 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.64 -0.56 54 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.63 -0.59 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.60 -0.53 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.61 -0.60 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.61 -0.52 69 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.61 -0.60 73 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 100 0
26FEB26 14.50 P 0.18 0.18 0.18 0.16 -0.07 34 6 108 0
26FEB26 15.00 P 0.25 0.25 0.25 0.25 -0.08 34 2 96 +2
26FEB26 15.50 P 0.50 0.50 0.50 0.35 -0.11 34 70 151 +70
26FEB26 16.00 P 0.00 0.00 0.00 0.48 -0.15 33 0 187 0
26FEB26 16.50 P 0.69 0.69 0.69 0.65 -0.19 33 4 291 0
26FEB26 17.00 P 1.01 1.01 1.01 0.86 -0.23 33 2 255 +2
26FEB26 17.50 P 0.00 0.00 0.00 1.09 -0.30 33 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.40 -0.31 34 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.77 -0.30 35 0 15 0
26FEB26 19.00 P 2.30 2.30 2.30 2.12 -0.34 36 4 19 +4
26FEB26 19.50 P 0.00 0.00 0.00 2.44 -0.43 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.84 -0.47 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.80 -0.39 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.73 -0.47 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.64 -0.60 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.64 -0.56 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.63 -0.59 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.60 -0.60 50 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.61 -0.60 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 19 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 19 0
30MAR26 13.50 P 0.18 0.18 0.18 0.14 -0.05 36 7 82 0
30MAR26 14.00 P 0.24 0.24 0.22 0.21 -0.07 36 16 86 +3
30MAR26 14.50 P 0.31 0.31 0.31 0.30 -0.09 36 1 124 +1
30MAR26 15.00 P 0.40 0.40 0.40 0.39 -0.12 35 10 371 +10
30MAR26 15.50 P 0.00 0.00 0.00 0.53 -0.14 35 0 410 0
30MAR26 16.00 P 0.71 0.71 0.71 0.68 -0.17 35 40 761 -7
30MAR26 16.50 P 0.00 0.00 0.00 0.87 -0.20 35 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.08 -0.25 34 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.32 -0.29 34 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.61 -0.32 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.99 -0.28 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.33 -0.33 37 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.71 -0.33 37 0 125 0
30MAR26 20.00 P 0.00 0.00 0.00 3.08 -0.38 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.91 -0.36 38 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 4.80 -0.40 40 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.73 -0.52 42 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.64 -0.56 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.63 -0.59 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.62 -0.58 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.62 -0.60 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.62 -0.51 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.62 -0.59 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.05 36 0 58 0
29JUN26 12.00 P 0.24 0.24 0.24 0.18 -0.06 37 1 25 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.07 36 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.09 36 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.09 37 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.12 36 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.67 -0.15 35 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 0.83 -0.17 35 0 233 0
29JUN26 15.50 P 1.21 1.21 1.21 1.02 -0.18 35 50 186 +50
29JUN26 16.00 P 0.00 0.00 0.00 1.22 -0.22 35 0 1,104 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 -0.23 35 0 289 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 -0.26 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.96 -0.28 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 -0.30 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.62 -0.27 36 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 -0.26 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.41 -0.15 38 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.18 38 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 -0.22 39 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.31 -0.27 37 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.17 -0.45 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.06 -0.26 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.98 -0.39 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.86 -0.38 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.84 -0.42 40 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.75 -0.38 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.69 -0.52 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.06 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 -0.08 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.11 37 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.12 37 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.01 -0.14 37 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 -0.16 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 -0.17 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 -0.19 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.20 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 -0.24 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 -0.24 37 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.27 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.98 -0.26 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 -0.27 37 0 101 0
29SEP26 19.50 P 3.94 3.94 3.94 3.66 -0.29 37 15 15 +15
29SEP26 20.00 P 0.00 0.00 0.00 4.02 -0.28 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 -0.29 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 -0.20 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.42 -0.30 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 -0.47 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 -0.46 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.11 -0.29 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 -0.32 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.91 -0.48 40 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.82 -0.47 39 0 0 0
30DEC26 12.50 P 0.60 0.60 0.60 0.61 -0.08 37 1 4 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.07 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 -0.10 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.12 37 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.14 37 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 -0.14 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.63 -0.18 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.87 -0.18 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.11 -0.19 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 -0.22 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.23 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 -0.24 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.24 -0.25 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 -0.25 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 -0.28 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 -0.15 39 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.16 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 -0.18 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.26 38 0 0 0
TOTAL PUT 746 21,691 +214
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$ 8.85
30DEC25 4.80 C 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.96 +0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.62 +0.06 89 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.61 +0.05 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.12 +0.06 46 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.85 +0.03 0 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.62 +0.05 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.36 +0.03 0 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.13 +0.04 29 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.89 +0.04 27 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.68 +0.02 28 0 57 0
30DEC25 8.50 C 0.00 0.00 0.00 0.48 +0.01 27 0 55 0
30DEC25 8.75 C 0.32 0.32 0.32 0.32 0.00 27 1 34 +1
30DEC25 9.00 C 0.19 0.19 0.19 0.21 0.00 28 2 80 +2
30DEC25 9.25 C 0.00 0.00 0.00 0.12 0.00 27 0 139 0
30DEC25 9.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 49 0
30DEC25 9.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 142 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 71 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.40 +0.05 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.15 +0.05 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.91 +0.05 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.68 +0.06 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.42 +0.03 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.99 +0.02 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29JAN26 8.75 C 0.52 0.52 0.52 0.48 -0.01 29 15 64 +15
29JAN26 9.00 C 0.00 0.00 0.00 0.38 0.00 31 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.28 0.00 30 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.15 0.00 31 0 4 0
29JAN26 10.00 C 0.11 0.11 0.11 0.10 0.00 30 15 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.66 -0.01 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.41 -0.01 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.18 +0.04 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.94 +0.02 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 +0.02 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.49 +0.02 32 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.29 +0.02 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.93 +0.01 32 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.62 +0.01 31 0 20 0
26FEB26 9.00 C 0.00 0.00 0.00 0.51 0.00 32 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.41 0.00 32 0 4 0
26FEB26 9.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 16 0
26FEB26 9.75 C 0.00 0.00 0.00 0.26 0.00 32 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.20 0.00 32 0 15 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 31 0
26FEB26 11.00 C 0.08 0.08 0.08 0.07 0.00 33 15 24 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 33 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 4.10 +0.05 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.00 +0.04 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.16 0.00 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 +0.03 34 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.68 +0.01 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.46 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.22 +0.03 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.00 +0.02 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.79 +0.02 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.43 +0.05 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.25 +0.05 36 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 +0.02 34 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.90 +0.01 34 0 102 0
30MAR26 8.75 C 0.79 0.79 0.79 0.77 0.00 34 10 121 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.65 +0.01 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.55 +0.01 34 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.46 +0.01 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.38 0.00 34 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 0.00 34 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.22 0.00 34 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 0.00 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 0.00 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.05 +0.07 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.96 +0.08 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.72 +0.07 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.49 +0.07 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 +0.07 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.03 +0.07 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.80 +0.07 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 +0.07 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 +0.07 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.18 +0.04 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 +0.03 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.79 +0.03 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.62 +0.03 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 +0.02 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 +0.02 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 +0.02 37 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 +0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 +0.02 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 +0.02 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.62 +0.01 36 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 +0.01 36 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 +0.01 36 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 0.00 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 0.00 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.07 +0.06 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.86 +0.01 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 +0.04 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 +0.05 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 +0.04 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 +0.04 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.91 +0.02 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.74 +0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.59 +0.01 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.02 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.03 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 +0.01 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.09 +0.02 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 +0.02 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 +0.03 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.03 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.91 +0.06 39 0 1 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 +0.03 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.51 +0.03 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.34 +0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 +0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 +0.04 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 +0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 +0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 0.00 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 0.00 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
TOTAL CALL 58 1,980 +43
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 347 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 55 0
30DEC25 8.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 135 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 -0.02 30 0 135 0
30DEC25 8.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.22 -0.04 29 0 61 0
30DEC25 9.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 60 0
30DEC25 9.25 P 0.00 0.00 0.00 0.53 -0.04 31 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 -0.06 29 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 0.92 -0.08 27 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.16 -0.07 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.68 -0.03 45 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.19 -0.03 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.68 -0.02 63 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.16 -0.05 62 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.68 -0.03 78 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.17 -0.05 81 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.68 -0.03 91 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.18 -0.02 97 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 32 0
29JAN26 7.75 P 0.00 0.00 0.00 0.07 -0.02 31 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 5 0
29JAN26 8.25 P 0.00 0.00 0.00 0.17 -0.03 30 0 33 0
29JAN26 8.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.35 -0.06 30 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.81 -0.06 30 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.00 -0.07 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.25 -0.03 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.68 -0.06 33 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.19 -0.03 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.68 -0.02 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.16 -0.05 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.68 -0.03 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.17 -0.05 58 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.68 -0.03 66 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.18 -0.02 70 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 0.00 34 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 6 0
26FEB26 8.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.29 -0.01 34 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.50 -0.01 34 0 10 0
26FEB26 9.00 P 0.62 0.62 0.62 0.63 -0.02 34 8 20 +8
26FEB26 9.25 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.11 -0.05 33 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.34 -0.02 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.74 -0.05 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.19 -0.06 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.68 -0.04 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.16 -0.05 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.68 -0.05 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.17 -0.05 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.68 -0.05 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.18 -0.05 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.02 35 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.02 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 -0.02 35 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.50 -0.03 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.62 -0.02 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.76 -0.02 36 0 1 0
30MAR26 9.25 P 0.87 0.90 0.87 0.90 -0.02 35 18 18 +18
30MAR26 9.50 P 0.00 0.00 0.00 1.05 -0.04 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.22 -0.05 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 -0.03 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 -0.06 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 -0.04 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 -0.02 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.68 -0.05 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.17 -0.05 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.68 -0.05 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.18 -0.05 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.01 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 -0.02 36 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.77 -0.03 34 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 -0.04 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 -0.04 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 -0.04 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.67 -0.04 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.04 -0.04 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.45 -0.03 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.87 -0.04 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 -0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.75 -0.07 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 -0.08 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 -0.07 25 0 0 0
29SEP26 6.00 P 0.23 0.23 0.23 0.17 0.00 38 1 7 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.22 0.00 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 0.00 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 0.00 38 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.01 38 0 16 0
29SEP26 8.00 P 0.83 0.83 0.83 0.80 -0.01 39 15 16 +15
29SEP26 8.25 P 0.94 0.94 0.94 0.93 -0.01 39 13 73 +13
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.01 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.01 39 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 -0.01 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 +0.02 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 -0.01 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 +0.01 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.18 +0.03 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 +0.02 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.03 +0.02 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.48 0.00 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.94 +0.01 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 -0.05 43 0 0 0
30DEC26 6.25 P 0.35 0.35 0.35 0.29 -0.01 38 2 4 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 37 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.02 38 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.04 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.04 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.02 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 0.00 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 -0.09 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 -0.12 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.12 38 0 0 0
TOTAL PUT 57 1,986 +57
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$ 15.30
30DEC25 7.26 C 0.00 0.00 0.00 8.06 +0.09 105 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 7.90 +0.09 101 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.74 +0.09 97 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.58 +0.09 93 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.42 +0.09 89 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.26 +0.09 85 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 6.85 +0.09 74 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.64 +0.09 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.04 +0.09 47 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.64 +0.09 41 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.23 +0.09 35 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 2.83 +0.04 29 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.43 +0.03 23 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.03 +0.05 27 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.66 +0.03 29 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.30 +0.04 28 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 0.97 +0.05 28 0 10 0
30DEC25 14.92 C 0.62 0.62 0.62 0.68 +0.02 27 1 16 0
30DEC25 15.32 C 0.00 0.00 0.00 0.47 +0.03 28 0 314 0
30MAR26 7.58 C 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.42 +0.06 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.26 +0.01 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.07 +0.07 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.90 +0.07 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.51 +0.08 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.14 +0.03 27 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.78 +0.05 30 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.42 +0.06 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.07 +0.10 31 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 2.76 +0.05 33 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.44 +0.04 33 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.12 +0.04 31 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.85 +0.05 32 0 66 0
TOTAL CALL 1 490 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.04 -0.01 29 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.09 -0.02 29 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.17 -0.03 29 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.30 -0.04 29 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.48 -0.05 29 0 48 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 34 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.05 -0.01 33 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.12 -0.01 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.24 -0.02 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.33 -0.02 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.44 -0.03 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.58 -0.02 34 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$ 47.42
30DEC25 12.50 C 0.00 0.00 0.00 34.95 -0.02 156 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 34.45 -0.02 141 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 33.95 -0.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 33.45 -0.02 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 32.95 -0.02 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 32.45 -0.03 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 31.95 -0.03 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 31.46 -0.02 136 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 30.96 -0.02 128 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.46 -0.02 120 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 29.96 -0.02 107 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 29.46 -0.02 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 28.96 -0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.46 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 27.96 -0.03 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 27.47 -0.12 111 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 26.47 -0.02 100 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 25.47 -0.02 81 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 24.47 -0.11 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 23.47 -0.03 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 22.48 -0.02 82 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 21.48 -0.02 71 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 20.48 -0.02 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 19.49 -0.02 72 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 18.49 -0.02 65 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 17.50 -0.02 68 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 16.50 -0.03 62 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 15.52 +0.03 65 0 680 0
30DEC25 33.00 C 14.48 14.48 14.48 14.44 -0.13 0 15 54 +14
30DEC25 34.00 C 0.00 0.00 0.00 13.57 -0.03 65 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 12.43 -0.22 0 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 11.46 -0.25 0 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 10.48 -0.04 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 9.69 +0.08 55 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 8.78 +0.01 55 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 8.15 +0.18 65 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 7.35 +0.14 65 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 6.60 -0.03 65 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 5.89 +0.09 65 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 5.22 +0.06 64 0 105 0
30DEC25 45.00 C 0.00 0.00 0.00 4.61 +0.04 65 0 121 0
30DEC25 46.00 C 0.00 0.00 0.00 3.93 -0.09 62 0 118 0
30DEC25 47.00 C 3.49 3.58 3.20 3.43 -0.18 63 11 241 +1
30DEC25 48.00 C 3.25 3.30 2.80 2.98 -0.15 63 71 549 -5
30DEC25 49.00 C 2.60 2.60 2.60 2.60 -0.16 64 2 1,127 0
30DEC25 50.00 C 2.60 2.63 2.26 2.22 -0.21 63 208 1,002 +26
30DEC25 52.50 C 1.76 1.76 1.52 1.57 -0.09 66 115 972 +45
30DEC25 55.00 C 1.09 1.21 1.09 1.02 -0.07 65 2 2,006 0
30DEC25 57.50 C 1.02 1.02 0.86 0.64 -0.06 65 32 1,537 -1
30DEC25 60.00 C 0.62 0.67 0.58 0.40 -0.04 65 30 544 0
30DEC25 62.50 C 0.53 0.53 0.45 0.24 -0.03 65 56 889 +56
30DEC25 65.00 C 0.35 0.35 0.34 0.14 -0.02 65 22 586 0
30DEC25 67.50 C 0.00 0.00 0.00 0.08 -0.02 65 0 392 0
30DEC25 70.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 597 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 1,271 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 0.00 67 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 345 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,058 0
29JAN26 31.00 C 0.00 0.00 0.00 16.60 -0.33 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 15.66 -0.23 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 14.80 +0.23 59 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 13.86 +0.17 58 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 12.94 +0.08 57 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.06 +0.01 57 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.21 -0.17 57 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.45 -0.06 59 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 9.72 -0.07 60 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.03 -0.07 61 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 8.62 +0.19 66 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 7.97 +0.17 66 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 7.35 +0.14 66 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 6.76 +0.12 66 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 6.21 -0.10 66 0 148 0
29JAN26 46.00 C 5.50 5.50 5.50 5.53 -0.08 64 1 146 0
29JAN26 47.00 C 5.32 5.45 4.96 5.06 -0.08 64 51 1,043 -32
29JAN26 48.00 C 0.00 0.00 0.00 4.66 -0.18 65 0 848 0
29JAN26 49.00 C 4.31 4.31 4.31 4.30 -0.17 65 1 1,223 -1
29JAN26 50.00 C 4.28 4.28 4.02 4.02 -0.08 67 19 1,087 +15
29JAN26 52.50 C 3.28 3.28 3.28 3.20 -0.08 67 1 305 0
29JAN26 55.00 C 2.67 2.71 2.67 2.49 -0.08 67 6 1,214 -5
29JAN26 57.50 C 0.00 0.00 0.00 1.92 -0.07 67 0 1,657 0
29JAN26 60.00 C 0.00 0.00 0.00 1.47 -0.06 67 0 593 0
29JAN26 62.50 C 0.00 0.00 0.00 1.12 -0.05 67 0 246 0
29JAN26 65.00 C 1.31 1.31 1.31 0.85 -0.04 67 1 193 0
29JAN26 67.50 C 1.13 1.13 1.13 0.64 -0.04 67 70 140 +38
29JAN26 70.00 C 0.95 0.95 0.95 0.48 -0.03 67 5 151 0
29JAN26 72.50 C 0.00 0.00 0.00 0.35 -0.03 66 0 593 0
29JAN26 75.00 C 0.00 0.00 0.00 0.26 -0.03 66 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 0.20 -0.01 67 0 9 0
29JAN26 80.00 C 0.00 0.00 0.00 0.14 -0.02 66 0 8 0
29JAN26 82.50 C 0.00 0.00 0.00 0.11 -0.01 67 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.08 -0.01 67 0 9 0
26FEB26 38.00 C 0.00 0.00 0.00 11.11 -0.03 59 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.44 -0.15 59 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.79 -0.01 60 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 9.16 -0.02 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.57 -0.01 61 0 0 0
26FEB26 43.00 C 7.90 7.90 7.90 8.25 +0.16 64 1 1 0
26FEB26 44.00 C 0.00 0.00 0.00 7.47 -0.01 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.96 -0.02 62 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 6.48 -0.05 62 0 265 0
26FEB26 47.00 C 5.93 5.93 5.93 6.02 -0.09 62 3 689 +3
26FEB26 48.00 C 6.01 6.01 5.48 5.61 -0.08 63 106 468 -105
26FEB26 49.00 C 5.49 5.49 5.13 5.25 -0.08 63 30 84 -30
26FEB26 50.00 C 5.28 5.28 4.79 4.91 -0.11 64 45 1,766 +45
26FEB26 52.50 C 4.09 4.09 4.09 4.17 -0.05 65 15 113 -1
26FEB26 55.00 C 0.00 0.00 0.00 3.45 -0.01 66 0 1,049 0
26FEB26 57.50 C 0.00 0.00 0.00 2.82 0.00 65 0 1,625 0
26FEB26 60.00 C 2.89 2.89 2.89 2.29 0.00 65 15 1,826 -15
26FEB26 62.50 C 0.00 0.00 0.00 1.85 -0.01 65 0 862 0
26FEB26 65.00 C 0.00 0.00 0.00 1.45 -0.05 64 0 607 0
26FEB26 67.50 C 0.00 0.00 0.00 1.17 -0.04 64 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 0.94 -0.03 64 0 79 0
26FEB26 72.50 C 0.00 0.00 0.00 0.75 -0.03 64 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.60 -0.02 64 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.48 0.00 64 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.39 0.00 65 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 0.31 0.00 65 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.24 -0.01 64 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 35.05 -0.02 80 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 34.55 -0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.06 -0.02 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 33.56 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.07 -0.02 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 32.57 -0.02 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.08 -0.02 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.58 -0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.09 -0.02 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 30.60 -0.02 66 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 30.11 -0.02 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.61 -0.03 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.12 -0.02 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.46 -0.19 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 28.14 -0.02 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.65 -0.03 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.68 -0.02 65 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 25.71 -0.03 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.75 -0.03 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.55 -0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.62 +0.11 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 21.71 +0.18 46 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 20.69 -0.23 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.80 -0.09 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 18.89 +0.13 51 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 18.01 +0.15 53 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 17.19 +0.05 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.33 +0.08 56 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 15.44 -0.10 55 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 14.69 -0.03 56 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 13.96 -0.03 58 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 13.25 -0.32 59 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 12.57 -0.03 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 11.92 -0.03 60 0 390 0
30MAR26 39.00 C 0.00 0.00 0.00 11.28 -0.04 60 0 71 0
30MAR26 40.00 C 10.71 10.71 10.71 10.68 -0.03 61 1 114 +1
30MAR26 41.00 C 0.00 0.00 0.00 10.09 -0.04 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 9.53 -0.04 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 9.00 -0.03 62 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 8.49 -0.26 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.09 +0.05 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.54 -0.11 63 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 7.15 -0.10 63 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 6.77 -0.09 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 6.41 -0.10 64 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 6.10 -0.14 65 0 1,017 0
30MAR26 52.50 C 0.00 0.00 0.00 5.30 -0.08 66 0 531 0
30MAR26 55.00 C 0.00 0.00 0.00 4.58 -0.03 66 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 3.89 -0.03 66 0 382 0
30MAR26 60.00 C 3.91 4.00 3.91 3.31 -0.02 66 30 197 +30
30MAR26 62.50 C 0.00 0.00 0.00 2.80 -0.03 66 0 27 0
30MAR26 65.00 C 0.00 0.00 0.00 2.30 -0.10 65 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 1.95 -0.08 65 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 1.64 -0.07 65 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.39 -0.06 65 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.17 -0.05 65 0 46 0
30MAR26 77.50 C 0.00 0.00 0.00 0.99 -0.01 65 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.86 -0.01 65 0 21 0
30MAR26 82.50 C 0.00 0.00 0.00 0.70 -0.03 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.59 -0.03 65 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 33.68 -0.02 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.20 -0.01 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 32.71 -0.02 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.23 -0.01 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.75 -0.01 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 31.26 -0.02 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.79 -0.01 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.31 -0.01 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 29.83 -0.01 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 29.36 0.00 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 28.89 0.00 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 28.42 0.00 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 27.72 +0.04 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.75 +0.05 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 25.81 +0.07 37 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 24.90 -0.27 47 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 23.97 -0.20 48 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.08 -0.10 50 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 22.18 +0.12 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 21.16 +0.02 47 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 20.38 -0.02 50 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 19.68 +0.13 54 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 18.86 +0.07 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 18.14 +0.07 55 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 17.42 +0.07 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 17.26 +0.09 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.09 +0.01 58 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 15.43 0.00 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.81 -0.34 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.22 +0.12 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.63 +0.12 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.05 +0.01 60 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 12.53 +0.14 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 12.01 +0.14 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 11.50 +0.01 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 10.99 -0.10 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 10.55 +0.04 61 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 10.11 +0.09 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 9.67 -0.07 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 9.23 -0.06 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 8.84 +0.16 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.48 +0.17 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.20 +0.25 62 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 7.43 +0.33 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 6.79 +0.30 64 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 6.13 +0.18 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.52 +0.18 65 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 4.91 +0.19 64 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.40 +0.17 64 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.94 +0.18 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.49 +0.15 64 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 3.15 +0.15 64 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 2.81 +0.16 64 0 5 0
29JUN26 77.50 C 3.50 3.50 3.50 2.50 +0.13 64 5 5 +5
29JUN26 80.00 C 0.00 0.00 0.00 2.26 +0.14 64 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 2.01 +0.13 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.79 +0.11 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 27.45 0.00 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.60 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.77 +0.01 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.95 +0.02 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.49 +0.07 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.38 +0.02 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.61 +0.02 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.89 +0.03 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.16 +0.03 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.83 +0.04 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 19.78 +0.04 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.12 +0.04 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.46 +0.04 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.84 +0.06 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.73 +0.05 59 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 16.16 +0.05 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 15.60 +0.06 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.05 +0.06 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 14.56 +0.07 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.06 +0.06 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 13.99 +0.07 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.48 +0.07 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.64 +0.08 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 12.60 +0.46 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.17 +0.09 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.38 -0.27 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.96 -0.26 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.59 +0.08 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 10.27 -0.20 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.90 +0.09 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 9.23 +0.06 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.52 -0.07 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.93 -0.03 63 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 7.36 +0.09 64 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 6.79 +0.10 64 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 6.21 +0.10 64 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.68 +0.09 64 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 5.24 +0.09 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.81 +0.10 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.38 +0.09 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.06 +0.09 64 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 3.74 +0.09 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.42 +0.09 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.14 +0.08 64 0 34 0
30DEC26 38.00 C 0.00 0.00 0.00 16.93 - 63 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 16.44 -0.12 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.95 -0.12 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.46 -0.12 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.00 -0.13 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.59 -0.12 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.17 -0.13 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.75 -0.14 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.34 -0.13 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.92 -0.14 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.56 -0.13 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.22 -0.13 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.87 -0.14 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.02 -0.14 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.24 -0.13 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.56 -0.14 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.88 -0.14 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.25 -0.13 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.72 -0.14 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.19 -0.14 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.67 -0.34 63 0 0 0
TOTAL CALL 970 46,304 +84
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.12 -0.01 66 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.16 -0.03 64 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.23 -0.03 64 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.33 -0.03 64 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.46 -0.04 64 0 226 0
30DEC25 40.00 P 0.56 0.56 0.56 0.62 -0.05 64 47 350 +32
30DEC25 41.00 P 0.00 0.00 0.00 0.81 -0.05 64 0 195 0
30DEC25 42.00 P 1.00 1.00 1.00 1.06 -0.05 64 5 478 0
30DEC25 43.00 P 0.00 0.00 0.00 1.33 -0.07 64 0 502 0
30DEC25 44.00 P 1.68 1.68 1.64 1.66 -0.06 63 20 362 -10
30DEC25 45.00 P 2.02 2.02 1.99 2.04 -0.07 63 8 808 +8
30DEC25 46.00 P 2.55 2.55 2.55 2.51 -0.05 64 35 540 -8
30DEC25 47.00 P 3.08 3.08 3.08 3.04 -0.04 65 3 309 0
30DEC25 48.00 P 3.66 3.66 3.66 3.66 -0.01 67 10 305 0
30DEC25 49.00 P 0.00 0.00 0.00 4.25 -0.05 67 0 526 0
30DEC25 50.00 P 0.00 0.00 0.00 4.90 -0.08 67 0 1,148 0
30DEC25 52.50 P 0.00 0.00 0.00 6.50 +0.02 65 0 259 0
30DEC25 55.00 P 9.00 9.00 9.00 8.72 +0.26 71 2 307 0
30DEC25 57.50 P 0.00 0.00 0.00 10.87 -0.09 73 0 483 0
30DEC25 60.00 P 0.00 0.00 0.00 13.13 -0.15 75 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 15.46 -0.23 77 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 17.91 -0.25 82 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 20.32 -0.24 84 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 22.69 -0.27 82 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 25.30 -0.10 96 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 27.77 -0.10 100 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.20 -0.21 99 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 32.70 -0.20 104 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 35.08 +0.02 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 37.58 +0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.21 0.00 67 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.27 -0.02 66 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.35 -0.03 65 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.47 -0.02 66 0 66 0
29JAN26 35.00 P 0.00 0.00 0.00 0.59 -0.03 65 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.75 -0.03 65 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.93 -0.04 65 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.14 -0.04 65 0 120 0
29JAN26 39.00 P 1.24 1.24 1.24 1.38 -0.04 65 4 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.65 -0.04 65 0 165 0
29JAN26 41.00 P 0.00 0.00 0.00 1.95 -0.05 65 0 411 0
29JAN26 42.00 P 0.00 0.00 0.00 2.29 -0.05 65 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.65 -0.05 65 0 1,159 0
29JAN26 44.00 P 0.00 0.00 0.00 3.06 -0.06 65 0 1,383 0
29JAN26 45.00 P 3.41 3.41 3.41 3.53 0.00 65 15 398 +15
29JAN26 46.00 P 0.00 0.00 0.00 4.07 +0.03 66 0 258 0
29JAN26 47.00 P 0.00 0.00 0.00 4.65 +0.05 67 0 625 0
29JAN26 48.00 P 0.00 0.00 0.00 5.24 +0.03 67 0 694 0
29JAN26 49.00 P 0.00 0.00 0.00 5.88 -0.05 68 0 1,133 0
29JAN26 50.00 P 0.00 0.00 0.00 6.50 -0.06 69 0 1,209 0
29JAN26 52.50 P 0.00 0.00 0.00 8.19 -0.07 69 0 195 0
29JAN26 55.00 P 0.00 0.00 0.00 10.06 +0.24 70 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 12.08 -0.04 72 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 14.15 +0.13 73 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 16.43 -0.02 75 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 18.73 -0.02 78 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 21.11 +0.19 81 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.27 +0.06 79 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 25.80 -0.14 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.09 -0.29 83 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.48 -0.24 84 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 32.94 -0.19 87 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 35.36 -0.18 87 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 37.81 -0.17 89 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.78 +0.06 64 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 2.00 +0.01 63 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 2.32 +0.01 63 0 13 0
26FEB26 41.00 P 0.00 0.00 0.00 2.67 +0.01 63 0 15 0
26FEB26 42.00 P 3.07 3.07 3.07 3.02 +0.01 63 15 37 0
26FEB26 43.00 P 0.00 0.00 0.00 3.44 +0.01 63 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.91 +0.03 64 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 4.42 +0.03 64 0 150 0
26FEB26 46.00 P 0.00 0.00 0.00 4.95 +0.01 64 0 280 0
26FEB26 47.00 P 5.59 5.59 5.59 5.51 +0.03 65 1 701 0
26FEB26 48.00 P 0.00 0.00 0.00 6.17 +0.06 66 0 528 0
26FEB26 49.00 P 0.00 0.00 0.00 6.81 +0.06 66 0 233 0
26FEB26 50.00 P 0.00 0.00 0.00 7.40 -0.01 66 0 116 0
26FEB26 52.50 P 0.00 0.00 0.00 9.11 +0.02 67 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.92 +0.02 68 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 12.84 +0.02 69 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 14.89 +0.02 70 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 17.04 +0.02 72 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 19.25 +0.02 73 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 21.55 +0.02 75 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 23.89 +0.02 77 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 26.25 +0.17 79 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 28.51 +0.10 79 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.86 +0.12 80 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 33.20 -0.17 80 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 35.66 -0.18 82 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 38.06 -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 84 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 65 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 67 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 65 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 0.00 65 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 0.00 65 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 0.00 65 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.01 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.34 0.00 65 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.42 0.00 65 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.54 +0.01 65 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.66 +0.01 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.82 +0.02 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.99 +0.03 65 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 1.17 +0.03 65 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.36 0.00 64 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.58 0.00 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.90 +0.05 65 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.12 -0.01 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.41 -0.01 64 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.76 -0.01 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.11 -0.01 64 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 3.47 -0.01 64 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 3.90 -0.24 64 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.33 -0.05 63 0 19 0
30MAR26 44.00 P 0.00 0.00 0.00 4.82 +0.02 64 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.36 -0.05 64 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 5.92 +0.02 65 0 49 0
30MAR26 47.00 P 0.00 0.00 0.00 6.51 +0.02 65 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 7.13 +0.03 66 0 70 0
30MAR26 49.00 P 0.00 0.00 0.00 7.81 0.00 67 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.47 -0.02 67 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 10.14 0.00 68 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 11.88 -0.01 68 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 13.79 -0.01 69 0 35 0
30MAR26 60.00 P 0.00 0.00 0.00 15.77 0.00 70 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 17.84 0.00 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.98 0.00 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.19 0.00 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.46 +0.01 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.77 +0.13 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.14 +0.26 78 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 31.39 +0.15 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.84 +0.23 80 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 36.20 +0.29 81 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 38.53 +0.20 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 64 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.01 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 +0.01 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.02 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 +0.02 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.02 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.03 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 +0.02 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 +0.06 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 +0.08 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 +0.10 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 1.11 +0.10 63 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.30 +0.12 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.52 +0.14 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.76 +0.15 63 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 2.00 +0.16 63 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.22 +0.11 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.52 +0.12 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.82 +0.11 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.15 +0.13 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.52 +0.13 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.89 +0.09 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.26 +0.06 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 4.69 +0.03 62 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 5.14 +0.02 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.60 +0.01 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 6.12 +0.01 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.66 +0.01 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.25 +0.03 63 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 7.84 +0.04 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.42 +0.01 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.20 +0.19 65 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.76 +0.12 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.39 +0.12 65 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 12.08 +0.20 66 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.86 +0.21 66 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 15.64 +0.20 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.59 +0.21 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.54 +0.21 68 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 21.59 +0.19 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.69 +0.19 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.82 +0.17 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.05 +0.17 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.28 +0.17 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.56 +0.15 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.89 +0.15 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.19 +0.10 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.48 0.00 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.02 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 +0.03 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 +0.03 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 +0.04 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 +0.04 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 +0.04 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 +0.09 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.82 +0.10 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.07 +0.05 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.33 +0.13 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.65 +0.07 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 +0.07 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.28 +0.06 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.64 +0.08 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.91 +0.08 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.42 +0.08 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.67 -0.01 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.23 +0.14 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.53 -0.02 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 6.06 0.00 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 6.64 +0.02 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 7.17 +0.14 63 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 7.66 0.00 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.23 0.00 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.82 +0.01 63 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 9.43 +0.02 64 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.05 +0.02 64 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 10.68 +0.03 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 11.34 +0.05 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.01 +0.08 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.67 +0.12 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.42 +0.12 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.22 +0.12 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.07 +0.12 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.03 +0.12 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.01 +0.13 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.03 +0.11 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.15 +0.91 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.27 +0.96 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.42 +1.02 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.66 +1.09 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.89 +0.13 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.19 -0.87 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.48 -0.89 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.38 - 63 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 6.86 -0.10 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 -0.04 62 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 7.71 0.00 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 8.15 -0.12 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.72 -0.08 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.31 -0.08 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.01 -0.05 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.52 -0.10 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.15 -0.11 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.85 -0.08 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.50 -0.04 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.25 -0.02 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.64 -0.11 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.31 -0.48 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.08 -0.11 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.86 -0.11 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.70 -0.11 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.63 -0.11 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.57 -0.11 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.52 -0.12 63 0 0 0
TOTAL PUT 165 35,089 +37
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$ 40.32
30DEC25 17.00 C 0.00 0.00 0.00 23.36 -0.38 103 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.86 -0.38 91 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.36 -0.38 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.86 -0.38 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.36 -0.38 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.86 -0.39 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.34 -0.41 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.37 -0.38 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.35 -0.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.37 -0.38 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.37 -0.39 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.36 -0.40 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.36 -0.40 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.37 -0.39 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.37 -0.40 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.38 -0.39 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.38 -0.47 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.38 -0.44 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.40 -0.38 35 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 7.34 -0.44 0 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.40 -0.39 24 0 632 0
30DEC25 35.00 C 5.60 5.60 5.60 5.39 -0.33 0 1 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.43 -0.41 23 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 3.52 -0.52 25 0 96 0
30DEC25 38.00 C 2.63 2.75 2.58 2.70 -0.36 26 13 661 0
30DEC25 39.00 C 0.00 0.00 0.00 1.93 -0.30 25 0 213 0
30DEC25 40.00 C 1.23 1.37 1.23 1.32 -0.28 25 32 128 +15
30DEC25 41.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 994 0
30DEC25 42.00 C 0.52 0.56 0.50 0.55 -0.16 26 26 1,452 0
30DEC25 43.00 C 0.33 0.38 0.33 0.32 -0.11 26 22 764 +21
30DEC25 44.00 C 0.24 0.24 0.21 0.17 -0.09 26 23 205 +23
30DEC25 45.00 C 0.13 0.13 0.13 0.09 -0.06 26 2 932 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.44 -0.38 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.44 -0.38 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.45 -0.38 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.45 -0.38 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.46 -0.38 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.48 -0.44 32 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.51 -0.38 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.54 -0.28 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.54 -0.43 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.60 -0.58 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.69 -0.55 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.79 -0.24 27 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 3.98 -0.30 27 0 70 0
29JAN26 38.00 C 3.14 3.14 3.14 3.26 -0.36 28 15 276 +15
29JAN26 39.00 C 0.00 0.00 0.00 2.59 -0.27 28 0 143 0
29JAN26 40.00 C 0.00 0.00 0.00 2.15 -0.14 30 0 161 0
29JAN26 41.00 C 0.00 0.00 0.00 1.58 -0.22 28 0 280 0
29JAN26 42.00 C 0.00 0.00 0.00 1.24 -0.14 29 0 234 0
29JAN26 43.00 C 0.90 0.90 0.90 0.93 -0.12 29 3 283 0
29JAN26 44.00 C 0.00 0.00 0.00 0.68 -0.13 29 0 149 0
29JAN26 45.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 184 0
29JAN26 46.00 C 0.40 0.40 0.40 0.34 -0.09 29 1 107 0
29JAN26 47.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 171 0
29JAN26 49.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 1,027 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.51 -0.38 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.52 -0.38 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.64 -0.27 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.56 -0.35 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.63 -0.31 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.72 -0.40 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.73 -0.43 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.73 -0.61 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.84 -0.57 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.99 -0.50 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.19 -0.48 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.44 -0.46 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.76 -0.22 29 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 3.08 -0.24 28 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 2.60 -0.16 29 0 64 0
26FEB26 41.00 C 0.00 0.00 0.00 2.09 -0.19 29 0 97 0
26FEB26 42.00 C 1.78 1.78 1.74 1.70 -0.17 29 8 138 +8
26FEB26 43.00 C 1.40 1.40 1.40 1.39 -0.12 30 20 55 +20
26FEB26 44.00 C 0.00 0.00 0.00 1.12 -0.12 30 0 13 0
26FEB26 45.00 C 0.00 0.00 0.00 0.87 -0.13 30 0 15 0
26FEB26 46.00 C 0.75 0.75 0.75 0.67 -0.11 30 1 47 -1
26FEB26 47.00 C 0.00 0.00 0.00 0.51 -0.09 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.49 -0.38 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.00 -0.38 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.50 -0.38 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.01 -0.38 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.51 -0.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.02 -0.38 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.52 -0.38 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.53 -0.38 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.54 -0.38 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.55 -0.38 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.56 -0.39 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.57 -0.39 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.59 -0.39 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.64 -0.36 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.67 -0.32 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.71 -0.46 33 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.76 -0.50 33 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.83 -0.45 32 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.92 -0.24 32 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.04 -0.39 31 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.15 -0.36 30 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.30 -0.31 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.54 -0.31 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 4.91 -0.26 30 0 6 0
30MAR26 38.00 C 4.08 4.08 4.08 4.26 -0.28 30 2 5 +2
30MAR26 39.00 C 0.00 0.00 0.00 3.56 -0.40 29 0 0 0
30MAR26 40.00 C 3.08 3.08 3.08 3.08 -0.35 30 15 49 +15
30MAR26 41.00 C 0.00 0.00 0.00 2.62 -0.34 30 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 2.18 -0.35 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.87 -0.28 30 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.56 -0.26 30 0 92 0
30MAR26 45.00 C 0.00 0.00 0.00 1.33 -0.20 31 0 22 0
30MAR26 46.00 C 1.15 1.18 1.14 1.09 -0.19 31 101 233 +100
30MAR26 47.00 C 0.95 0.95 0.95 0.89 -0.18 31 1 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.72 -0.16 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.58 -0.15 31 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.45 -0.18 30 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.26 -0.12 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.14 -0.08 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.61 -0.38 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.63 -0.38 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.64 -0.38 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.66 -0.38 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.68 -0.38 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.71 -0.38 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.75 -0.37 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.80 -0.36 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.94 -0.27 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.02 -0.21 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.13 -0.49 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.18 -0.33 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.41 -0.14 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.59 -0.48 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.78 -0.18 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.01 -0.39 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.37 -0.25 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.75 -0.20 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.14 -0.19 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.61 -0.34 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.02 -0.32 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.62 -0.12 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.22 -0.09 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.90 -0.01 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.50 -0.08 31 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.22 -0.09 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.97 -0.10 32 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.73 -0.07 32 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.50 -0.08 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.29 -0.08 32 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.10 -0.09 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.76 -0.04 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.37 0.00 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.73 -0.36 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.78 -0.35 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.84 -0.35 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.93 -0.33 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.04 -0.32 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.18 -0.30 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.35 -0.27 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.55 -0.26 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.79 -0.22 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.05 -0.22 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.36 -0.19 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.70 -0.18 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.09 -0.14 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.50 -0.14 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.96 -0.29 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.45 -0.10 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.82 -0.27 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.41 -0.10 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.99 -0.06 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.76 +0.05 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.31 -0.11 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.08 -0.04 32 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.72 -0.05 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.45 -0.08 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.22 -0.08 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 2.00 -0.10 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.84 -0.04 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 +0.03 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.08 +0.03 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.82 +0.03 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.05 32 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 13.28 -0.32 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.47 -0.30 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.70 -0.29 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.95 -0.26 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.23 -0.26 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.54 -0.24 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.89 -0.24 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.26 -0.22 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.69 -0.19 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.11 -0.20 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.60 -0.16 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.10 -0.16 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.46 -0.30 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.21 +0.04 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.78 +0.02 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.41 -0.10 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.06 +0.03 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.71 -0.10 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 -0.17 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.05 -0.06 31 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.06 31 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 -0.04 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.41 -0.03 31 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 1.92 -0.03 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.51 -0.03 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 1.21 -0.01 31 0 0 0
TOTAL CALL 286 19,872 +218
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 88 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 76 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 0.00 0.00 0.00 0.01 0.00 45 0 125 0
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 36 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 620 0
30DEC25 34.00 P 0.03 0.03 0.03 0.01 0.00 28 10 957 +10
30DEC25 35.00 P 0.07 0.07 0.06 0.03 0.00 28 7 193 -2
30DEC25 36.00 P 0.13 0.13 0.10 0.06 0.00 26 47 240 +41
30DEC25 37.00 P 0.19 0.19 0.18 0.14 0.00 26 6 616 +6
30DEC25 38.00 P 0.35 0.35 0.35 0.31 +0.03 27 5 494 +5
30DEC25 39.00 P 0.55 0.69 0.55 0.57 +0.05 26 18 1,589 +2
30DEC25 40.00 P 0.90 1.02 0.90 0.98 +0.10 27 4 266 +2
30DEC25 41.00 P 0.00 0.00 0.00 1.52 +0.14 27 0 111 0
30DEC25 42.00 P 0.00 0.00 0.00 2.20 +0.20 28 0 78 0
30DEC25 43.00 P 0.00 0.00 0.00 2.92 +0.17 26 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 3.78 +0.19 26 0 77 0
30DEC25 45.00 P 0.00 0.00 0.00 4.71 +0.20 26 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 5.68 +0.20 0 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.68 +0.19 0 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 7.68 +0.17 0 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 8.72 +0.21 42 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.68 +0.38 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.18 +0.38 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.68 +0.38 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.18 +0.38 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.68 +0.38 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.18 +0.38 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 44 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 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 30 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 29 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 57 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 68 0
29JAN26 35.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 327 0
29JAN26 36.00 P 0.37 0.37 0.37 0.35 +0.03 29 1 588 +1
29JAN26 37.00 P 0.00 0.00 0.00 0.56 +0.05 29 0 193 0
29JAN26 38.00 P 0.84 0.84 0.84 0.82 +0.06 29 10 114 0
29JAN26 39.00 P 0.00 0.00 0.00 1.20 +0.10 29 0 171 0
29JAN26 40.00 P 0.00 0.00 0.00 1.62 +0.10 29 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 2.16 +0.13 29 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 2.79 +0.17 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.42 +0.32 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.17 +0.13 29 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 4.99 +0.13 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.86 +0.38 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.78 +0.29 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.72 +0.21 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.73 +0.22 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.72 +0.41 34 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 12.18 +0.38 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.68 +0.38 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.18 +0.38 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.68 +0.38 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.18 +0.38 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.06 0.06 0.06 0.02 0.00 31 5 9 +5
26FEB26 30.00 P 0.00 0.00 0.00 0.04 +0.01 31 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 0.11 +0.01 30 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.43 +0.04 30 0 44 0
26FEB26 36.00 P 0.00 0.00 0.00 0.63 +0.05 30 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 0.87 +0.05 30 0 26 0
26FEB26 38.00 P 0.00 0.00 0.00 1.17 +0.05 29 0 254 0
26FEB26 39.00 P 1.51 1.51 1.51 1.58 +0.09 30 5 76 +5
26FEB26 40.00 P 2.00 2.00 2.00 2.03 +0.10 30 12 40 +12
26FEB26 41.00 P 0.00 0.00 0.00 2.58 +0.14 30 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.19 +0.17 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.79 +0.12 29 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.50 +0.23 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.27 +0.41 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.09 +0.40 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.95 +0.40 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.89 +0.14 31 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.82 +0.31 31 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.76 +0.41 31 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.18 +0.38 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.68 +0.38 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.18 +0.38 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.68 +0.38 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 54 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 49 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 33 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.24 -0.04 30 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.36 -0.04 31 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.51 -0.04 31 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.71 -0.02 31 0 59 0
30MAR26 36.00 P 1.02 1.02 0.97 0.96 +0.01 31 3 885 +3
30MAR26 37.00 P 0.00 0.00 0.00 1.27 +0.03 31 0 27 0
30MAR26 38.00 P 1.67 1.67 1.67 1.61 +0.04 31 15 146 +15
30MAR26 39.00 P 2.08 2.08 2.07 2.01 +0.06 31 30 65 +30
30MAR26 40.00 P 2.45 2.45 2.45 2.48 +0.08 31 50 258 0
30MAR26 41.00 P 0.00 0.00 0.00 3.03 -0.03 31 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.64 +0.11 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.19 +0.06 30 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 4.89 +0.12 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.61 +0.09 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.39 +0.32 30 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.21 +0.38 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.12 +0.02 31 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.01 +0.47 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.90 +0.16 32 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.21 +0.32 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.68 +0.37 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.18 +0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.68 +0.38 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.18 +0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 +0.06 31 0 57 0
29JUN26 33.00 P 1.04 1.04 1.03 0.99 +0.10 32 65 117 +35
29JUN26 34.00 P 0.00 0.00 0.00 1.21 +0.06 31 0 70 0
29JUN26 35.00 P 1.55 1.55 1.55 1.49 +0.07 31 34 117 +34
29JUN26 36.00 P 1.85 1.85 1.85 1.80 +0.05 31 53 139 +53
29JUN26 37.00 P 0.00 0.00 0.00 2.16 +0.03 31 0 164 0
29JUN26 38.00 P 2.57 2.57 2.57 2.56 +0.03 31 16 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.02 +0.06 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.50 +0.02 30 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.16 +0.15 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.73 +0.10 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.37 +0.18 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.03 +0.19 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.73 +0.18 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.46 +0.10 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.24 +0.35 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.97 +0.15 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.90 +0.65 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.80 +0.52 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.75 +0.35 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.10 +0.25 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.31 +0.37 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.70 +0.37 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.18 +0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 +0.05 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.07 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 +0.08 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.61 +0.10 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.78 +0.12 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.98 +0.13 32 0 0 0
29SEP26 32.00 P 1.42 1.42 1.42 1.22 +0.14 32 5 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 +0.17 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.84 +0.21 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 +0.22 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.56 +0.24 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 2.97 +0.24 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.45 +0.29 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.90 +0.25 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.47 +0.33 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.05 +0.34 33 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.62 +0.33 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.12 +0.20 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.74 +0.36 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.41 +0.38 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.24 +0.27 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.83 +0.38 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.75 +0.28 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.36 +0.40 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.14 +0.40 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.21 +0.41 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.37 +0.42 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.59 +0.41 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.89 +0.41 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.25 +0.40 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 +0.09 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.02 +0.10 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 +0.12 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.50 +0.12 31 0 0 0
30DEC26 33.00 P 1.99 2.00 1.99 1.84 +0.15 32 6 6 +6
30DEC26 34.00 P 0.00 0.00 0.00 2.18 +0.16 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.54 +0.18 32 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.95 +0.20 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.37 +0.20 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.85 +0.23 32 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 4.35 +0.23 32 0 2 0
30DEC26 40.00 P 4.93 4.93 4.93 4.88 +0.40 32 5 5 +5
30DEC26 41.00 P 0.00 0.00 0.00 5.46 +0.27 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.86 +0.26 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.48 +0.29 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.12 +0.29 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.77 +0.30 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.47 +0.32 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.18 +0.32 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.91 +0.33 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.67 +0.34 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.45 +0.35 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.46 +0.36 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.56 +0.36 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.76 +0.37 31 0 0 0
TOTAL PUT 412 14,529 +268
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$ 14.86
30DEC25 8.25 C 0.00 0.00 0.00 6.63 +0.37 77 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.38 +0.37 70 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.13 +0.37 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.88 +0.37 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.63 +0.37 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.38 +0.37 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.13 +0.37 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.88 +0.37 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.38 +0.37 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.88 +0.36 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.39 +0.37 40 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.89 +0.37 33 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.40 +0.36 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.92 +0.30 32 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.47 +0.35 32 0 195 0
30DEC25 14.00 C 0.96 0.96 0.96 1.04 +0.27 30 20 145 +20
30DEC25 14.50 C 0.00 0.00 0.00 0.71 +0.21 31 0 44 0
30DEC25 15.00 C 0.35 0.41 0.35 0.46 +0.16 32 218 1,612 +218
30DEC25 15.50 C 0.27 0.27 0.27 0.27 +0.10 32 4 919 0
30DEC25 16.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 628 0
30DEC25 16.50 C 0.10 0.10 0.10 0.09 +0.04 33 22 435 +22
30DEC25 17.00 C 0.05 0.06 0.05 0.04 +0.02 32 36 851 +10
30DEC25 17.50 C 0.03 0.03 0.03 0.02 +0.01 33 30 977 0
30DEC25 18.00 C 0.01 0.01 0.01 0.01 0.00 34 50 594 +50
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.91 +0.37 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.41 +0.40 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.90 +0.31 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.41 +0.36 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.94 +0.39 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.52 +0.40 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.10 +0.37 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.71 +0.33 36 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.32 +0.24 34 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.03 +0.21 34 0 15 0
29JAN26 15.00 C 0.64 0.66 0.60 0.79 +0.18 35 27 382 +27
29JAN26 15.50 C 0.00 0.00 0.00 0.61 +0.15 36 0 986 0
29JAN26 16.00 C 0.44 0.45 0.44 0.46 +0.12 37 24 677 +24
29JAN26 16.50 C 0.28 0.34 0.28 0.33 +0.10 37 5 924 +5
29JAN26 17.00 C 0.00 0.00 0.00 0.23 +0.07 36 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 +0.05 36 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 327 0
29JAN26 18.50 C 0.11 0.11 0.11 0.07 +0.02 36 220 361 +43
29JAN26 19.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.94 +0.40 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.44 +0.28 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.94 +0.27 17 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.47 +0.34 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.03 +0.37 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.66 +0.30 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.27 +0.37 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.91 +0.33 37 0 0 0
26FEB26 14.00 C 1.47 1.47 1.47 1.54 +0.25 35 15 45 +15
26FEB26 14.50 C 0.00 0.00 0.00 1.27 +0.23 36 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 1.04 +0.20 37 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.85 +0.18 37 0 30 0
26FEB26 16.00 C 0.65 0.65 0.65 0.69 +0.15 38 9 46 +9
26FEB26 16.50 C 0.50 0.50 0.50 0.54 +0.13 38 15 310 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.42 +0.11 38 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.32 +0.09 38 0 55 0
26FEB26 18.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.18 +0.05 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.70 +0.37 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.45 +0.37 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.17 +0.31 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.96 +0.37 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.72 +0.45 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.44 +0.40 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.20 +0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 +0.37 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.49 +0.33 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.04 +0.37 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.57 +0.37 34 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.15 +0.34 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.78 +0.33 36 30 81 +30
30MAR26 13.00 C 0.00 0.00 0.00 2.46 +0.35 39 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.13 +0.32 39 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 +0.23 37 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.53 +0.23 38 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.29 +0.19 38 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 1.11 +0.18 39 0 15 0
30MAR26 16.00 C 0.83 0.91 0.83 0.95 +0.17 40 209 239 +206
30MAR26 16.50 C 0.71 0.71 0.71 0.78 +0.14 39 236 401 +236
30MAR26 17.00 C 0.60 0.65 0.60 0.64 +0.12 39 522 808 +517
30MAR26 17.50 C 0.00 0.00 0.00 0.53 +0.11 39 30 50 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.43 +0.09 39 0 22 0
30MAR26 18.50 C 0.40 0.40 0.40 0.35 +0.08 39 5 29 -5
30MAR26 19.00 C 0.00 0.00 0.00 0.28 +0.06 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 +0.05 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 51 0
30MAR26 21.00 C 0.19 0.19 0.19 0.11 +0.02 39 5 37 0
30MAR26 22.00 C 0.11 0.11 0.11 0.07 +0.02 39 8 241 -8
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.52 +0.42 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.28 +0.42 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 +0.42 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.81 +0.40 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.58 +0.39 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.35 +0.38 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.11 +0.35 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.68 +0.36 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.27 +0.32 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 +0.30 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.52 +0.28 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.18 +0.26 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.87 +0.24 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.59 +0.24 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.32 +0.22 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.14 +0.27 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.85 +0.19 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 +0.22 41 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.46 +0.15 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.32 +0.17 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.15 +0.13 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.02 +0.13 41 0 10 0
29JUN26 18.00 C 0.92 0.92 0.92 0.91 +0.12 41 5 29 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.81 +0.10 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 +0.09 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 +0.08 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 +0.07 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.27 +0.34 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.83 +0.37 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 +0.31 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.30 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 +0.27 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 +0.26 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 +0.27 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 +0.23 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 +0.16 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 +0.25 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.15 +0.17 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 +0.20 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 +0.16 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 +0.20 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.50 +0.17 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.38 +0.18 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 +0.16 43 0 5 0
29SEP26 18.50 C 1.10 1.10 1.10 1.13 +0.16 43 5 10 +5
29SEP26 19.00 C 0.90 0.90 0.90 0.99 +0.12 43 2 2 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.10 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 +0.12 43 0 36 0
29SEP26 21.00 C 0.73 0.73 0.73 0.68 +0.11 43 5 20 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.56 +0.10 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 +0.08 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.07 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 +0.06 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 - 43 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.01 +0.34 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 +0.32 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.31 +0.32 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.99 +0.34 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 +0.30 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 +0.26 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 +0.25 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 +0.26 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 +0.25 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 +0.22 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 +0.25 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 +0.20 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 +0.19 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 +0.18 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 +0.17 43 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 +0.16 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 +0.16 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 +0.16 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.16 43 0 10 0
TOTAL CALL 1,757 20,676 +1,471
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 747 0
30DEC25 14.00 P 0.27 0.27 0.27 0.18 -0.10 32 40 414 +40
30DEC25 14.50 P 0.51 0.51 0.40 0.35 -0.15 33 93 978 -3
30DEC25 15.00 P 0.00 0.00 0.00 0.60 -0.21 34 0 1,146 0
30DEC25 15.50 P 0.94 0.94 0.94 0.92 -0.26 34 13 1,830 -13
30DEC25 16.00 P 0.00 0.00 0.00 1.27 -0.35 32 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.70 -0.39 33 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.16 -0.35 33 0 427 0
30DEC25 17.50 P 2.75 2.75 2.75 2.64 -0.46 0 7 821 +7
30DEC25 18.00 P 0.00 0.00 0.00 3.19 -0.40 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.69 -0.40 55 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.19 -0.44 60 0 41 0
30DEC25 19.50 P 0.00 0.00 0.00 4.69 -0.40 65 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.19 -0.40 69 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.14 -0.49 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.20 -0.54 88 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.14 -0.46 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.14 -0.45 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.20 -0.52 110 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.14 -0.52 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.14 -0.47 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.22 -0.49 134 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 30 0
29JAN26 13.00 P 0.17 0.17 0.17 0.17 -0.07 36 75 213 +75
29JAN26 13.50 P 0.00 0.00 0.00 0.28 -0.10 36 0 109 0
29JAN26 14.00 P 0.00 0.00 0.00 0.43 -0.15 36 0 133 0
29JAN26 14.50 P 0.00 0.00 0.00 0.65 -0.16 36 0 175 0
29JAN26 15.00 P 0.00 0.00 0.00 0.91 -0.20 37 0 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.22 -0.23 38 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.52 -0.31 36 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 1.89 -0.35 36 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.30 -0.39 36 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.81 -0.34 41 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.27 -0.32 43 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.73 -0.37 44 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.20 -0.45 44 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.70 -0.46 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.19 -0.40 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.14 -0.49 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.20 -0.54 63 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.14 -0.46 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 55 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 -0.05 37 0 84 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 -0.07 37 0 55 0
26FEB26 13.50 P 0.46 0.46 0.46 0.45 -0.10 37 220 250 +145
26FEB26 14.00 P 0.00 0.00 0.00 0.62 -0.15 37 0 270 0
26FEB26 14.50 P 1.00 1.00 1.00 0.84 -0.17 37 15 274 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.12 -0.18 38 0 34 0
26FEB26 15.50 P 0.00 0.00 0.00 1.43 -0.20 39 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.71 -0.20 37 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.07 -0.21 37 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.45 -0.35 37 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.93 -0.31 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.37 -0.33 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.81 -0.37 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.27 -0.39 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 -0.43 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.21 -0.38 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.18 -0.45 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.20 -0.54 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.05 38 0 54 0
30MAR26 12.50 P 0.39 0.39 0.39 0.33 -0.07 38 4 19 +4
30MAR26 13.00 P 0.00 0.00 0.00 0.47 -0.09 39 0 61 0
30MAR26 13.50 P 0.00 0.00 0.00 0.62 -0.13 38 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.82 -0.16 38 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.06 -0.18 39 0 251 0
30MAR26 15.00 P 1.34 1.37 1.34 1.34 -0.19 39 4 255 +2
30MAR26 15.50 P 1.67 1.69 1.67 1.64 -0.21 40 17 32 +2
30MAR26 16.00 P 0.00 0.00 0.00 1.92 -0.22 39 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.33 -0.13 41 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.70 -0.18 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.11 -0.15 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.52 -0.22 43 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.95 -0.33 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.38 -0.36 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.83 -0.39 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.29 -0.30 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.22 -0.41 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.20 -0.54 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.17 -0.44 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.19 -0.40 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.20 -0.52 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.14 -0.52 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.14 -0.47 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.22 -0.49 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.02 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.03 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.04 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.07 42 0 26 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 -0.08 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 -0.10 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 -0.12 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 -0.12 42 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 -0.15 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 -0.16 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.86 -0.19 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 -0.20 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.47 -0.22 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.81 -0.23 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.16 -0.25 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.54 -0.25 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 -0.28 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.33 -0.28 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.74 -0.30 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 -0.31 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.61 -0.31 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.52 -0.32 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.44 -0.32 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 -0.34 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.30 -0.34 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.23 -0.49 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.18 -0.48 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.17 -0.44 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.22 -0.49 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.03 42 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.04 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.07 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 -0.07 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 -0.08 42 0 52 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.09 42 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.12 42 0 60 0
29SEP26 14.00 P 1.86 1.86 1.86 1.80 -0.13 42 7 30 +4
29SEP26 14.50 P 0.00 0.00 0.00 2.06 -0.13 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 -0.14 42 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.12 42 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.15 42 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.33 -0.15 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.69 -0.14 42 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.05 -0.16 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 -0.17 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.82 -0.18 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.22 -0.18 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 -0.21 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 -0.17 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.91 -0.21 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.79 -0.22 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.68 -0.21 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.58 -0.26 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.52 -0.22 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.36 -0.43 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.30 -0.36 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.25 -0.46 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 - 43 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.04 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.06 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.07 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 -0.07 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 -0.09 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 -0.10 42 0 0 0
30DEC26 14.00 P 2.15 2.15 2.13 2.06 -0.13 42 67 34 +34
30DEC26 14.50 P 0.00 0.00 0.00 2.33 -0.18 42 0 61 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 -0.15 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.93 -0.16 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.25 -0.17 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 -0.23 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.94 -0.18 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 -0.25 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 -0.18 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.08 -0.17 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 -0.18 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 -0.19 43 0 0 0
TOTAL PUT 562 26,729 +312
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.34
30DEC25 49.00 C 0.00 0.00 0.00 44.39 +0.50 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.39 +0.50 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.39 +0.68 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 35.91 +0.50 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.42 +0.69 0 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 30.91 +0.67 0 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 28.43 +0.69 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.93 +0.48 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.46 +0.50 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.97 +0.69 0 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 18.48 +0.68 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 16.01 +0.93 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.52 +0.93 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.03 +0.93 17 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.56 +0.90 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 6.18 +0.83 17 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 4.04 +0.69 17 0 248 0
30DEC25 92.50 C 0.00 0.00 0.00 2.27 +0.45 17 0 450 0
30DEC25 95.00 C 0.84 0.84 0.78 1.10 +0.27 17 4 1,487 +4
30DEC25 97.50 C 0.37 0.52 0.37 0.48 +0.14 17 14 532 0
30DEC25 100.00 C 0.20 0.20 0.20 0.16 +0.05 17 1 430 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 26.14 +0.48 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.67 +0.49 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.20 +0.49 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.74 +0.68 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.25 +0.95 21 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.76 +0.91 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.35 +0.88 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.03 +0.83 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.88 +0.74 18 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 5.04 +0.55 19 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 3.39 +0.46 18 0 0 0
29JAN26 95.00 C 1.87 1.87 1.87 2.18 +0.34 18 1 30 0
29JAN26 97.50 C 0.00 0.00 0.00 1.34 +0.22 18 0 61 0
29JAN26 100.00 C 0.00 0.00 0.00 0.78 +0.15 19 0 95 0
29JAN26 102.50 C 0.00 0.00 0.00 0.41 +0.09 18 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 19 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.32 +0.44 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.90 +0.47 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.47 +0.47 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.05 +0.64 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.63 +1.08 24 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.06 +0.89 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.74 +0.85 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.55 +0.79 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 7.54 +0.71 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 5.78 +0.52 19 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 4.21 +0.45 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 3.01 +0.39 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 2.06 +0.27 19 0 262 0
26FEB26 100.00 C 0.00 0.00 0.00 1.41 +0.23 19 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 0.90 +0.16 19 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 0.55 +0.10 19 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.32 +0.06 19 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 0.00 19 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 41.35 +0.68 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.88 +0.64 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.44 +0.44 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.95 +0.46 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.49 +0.45 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.08 +0.69 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.64 +0.67 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.22 +0.66 29 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.82 +0.66 27 0 0 0
30MAR26 75.00 C 19.50 19.50 19.50 19.50 +0.71 27 1 0 -1
30MAR26 77.50 C 0.00 0.00 0.00 17.07 +1.13 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.49 +0.81 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.29 +0.74 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.23 +0.67 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.34 +0.57 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 6.66 +0.48 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.21 +0.39 20 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.98 +0.31 20 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.93 +0.27 20 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 2.19 +0.22 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.58 +0.16 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.11 +0.07 20 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.76 +0.05 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.33 +0.02 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.19 +0.68 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.80 +0.67 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.43 +0.66 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.06 +0.55 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.74 +0.63 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.46 +0.68 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.23 +1.20 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.11 +1.16 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.74 +0.73 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.87 +0.67 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.16 +0.61 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.59 +0.53 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.20 +0.48 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.98 +0.44 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 4.92 +0.38 21 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 3.98 +0.27 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.24 +0.27 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.63 +0.22 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.09 +0.19 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.64 +0.15 22 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.26 +0.14 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.95 +0.10 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.73 +0.07 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.54 +0.04 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.60 +0.46 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.32 +0.53 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.07 +0.56 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.89 +0.57 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.79 +0.57 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.80 +1.03 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.67 +0.67 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.94 +0.59 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.38 +0.58 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.95 +0.51 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.63 +0.44 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.46 +0.43 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.42 +0.35 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.46 +0.29 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.54 +0.26 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.86 +0.23 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.30 +0.23 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.81 +0.15 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.40 +0.22 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.96 +0.12 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.61 +0.11 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.34 +0.08 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.10 +0.08 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.63 +0.72 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.48 +0.38 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.39 +0.35 24 0 0 0
30DEC26 77.50 C 19.20 19.20 19.20 19.20 +0.28 22 1 1 +1
30DEC26 80.00 C 0.00 0.00 0.00 17.57 +0.75 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.71 +0.57 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.10 +0.49 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.59 +0.44 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.24 +0.41 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.94 +0.33 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.81 +0.33 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.74 +0.25 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.80 +0.25 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.94 +0.35 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.02 +0.17 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.40 +0.16 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.86 +0.20 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.38 +0.10 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.90 +0.08 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.48 +0.05 22 0 0 0
TOTAL CALL 22 14,407 +5
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 761 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 696 0
30DEC25 85.00 P 0.15 0.16 0.15 0.04 -0.03 18 4 1,769 0
30DEC25 87.50 P 0.38 0.38 0.29 0.15 -0.11 17 11 1,112 -4
30DEC25 90.00 P 0.62 0.62 0.62 0.51 -0.26 17 1 696 +1
30DEC25 92.50 P 1.60 1.60 1.58 1.30 -0.42 17 3 489 -1
30DEC25 95.00 P 2.87 2.87 2.87 2.62 -0.65 17 1 226 -1
30DEC25 97.50 P 0.00 0.00 0.00 4.47 -0.81 17 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 6.70 -0.91 17 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.16 -0.94 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 11.66 -0.94 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 14.16 -0.94 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.66 -0.94 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.25 -0.85 41 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.74 -0.86 44 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.24 -0.86 48 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.75 -0.85 52 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.26 -0.84 56 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29JAN26 75.00 P 0.10 0.10 0.10 0.01 0.00 21 3 50 +3
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 70 0
29JAN26 80.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 133 0
29JAN26 82.50 P 0.31 0.31 0.31 0.11 -0.05 18 90 255 -90
29JAN26 85.00 P 0.48 0.48 0.48 0.29 -0.11 19 125 1,237 -90
29JAN26 87.50 P 0.95 0.95 0.95 0.65 -0.20 19 37 612 +37
29JAN26 90.00 P 0.00 0.00 0.00 1.27 -0.32 19 0 349 0
29JAN26 92.50 P 0.00 0.00 0.00 2.21 -0.40 19 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 3.50 -0.52 19 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 5.11 -0.71 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 7.08 -0.80 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.28 -0.88 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.67 -0.93 18 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 14.16 -0.94 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 16.79 -0.81 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.25 -0.85 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.74 -0.86 33 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.24 -0.86 35 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.75 -0.85 38 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.26 -0.84 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 77.50 P 0.31 0.31 0.31 0.06 -0.02 19 30 40 +30
26FEB26 80.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.31 -0.08 19 0 617 0
26FEB26 85.00 P 0.96 0.96 0.96 0.61 -0.16 19 30 257 +30
26FEB26 87.50 P 0.00 0.00 0.00 1.11 -0.23 19 0 66 0
26FEB26 90.00 P 0.00 0.00 0.00 1.84 -0.34 19 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 2.82 -0.38 19 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 4.09 -0.50 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 5.65 -0.64 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 7.48 -0.74 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.54 -0.82 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.78 -0.88 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.17 -0.93 19 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.79 -0.81 25 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.28 -0.82 27 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.78 -0.82 29 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.25 -0.85 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.97 -0.63 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.05 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 -0.09 20 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 -0.13 20 0 216 0
30MAR26 82.50 P 0.00 0.00 0.00 0.65 -0.20 20 0 11 0
30MAR26 85.00 P 0.00 0.00 0.00 1.08 -0.29 20 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 1.71 -0.37 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.55 -0.37 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.52 -0.54 20 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 4.79 -0.64 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.30 -0.73 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.03 -0.80 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.96 -0.85 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.07 -0.88 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.32 -0.91 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.79 -0.83 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.28 -0.82 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.78 -0.82 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.26 -0.84 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.97 -0.63 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.26 -0.84 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.08 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.56 -0.10 21 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 -0.14 21 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.28 -0.18 22 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.83 -0.22 22 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.53 -0.28 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.38 -0.29 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.28 -0.38 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.40 -0.50 21 0 2 0
29JUN26 95.00 P 0.00 0.00 0.00 6.70 -0.56 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.18 -0.58 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.80 -0.64 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.54 -0.70 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.38 -0.76 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.37 -0.77 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.35 -0.61 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.77 -0.70 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.79 -0.96 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.26 -0.88 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.97 -0.63 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.51 -0.59 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.06 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.09 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.82 -0.16 22 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 -0.17 23 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 -0.20 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.24 -0.23 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.93 -0.29 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.73 -0.37 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.68 -0.31 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.66 -0.40 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.79 -0.52 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.12 -0.53 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.57 -0.59 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.11 -0.65 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.81 -0.67 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.58 -0.72 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.43 -0.54 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.47 -0.34 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.51 -0.34 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.59 -0.37 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.74 -0.40 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.97 -0.90 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.51 -0.70 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.87 -0.16 22 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 -0.25 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.68 -0.24 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.21 -0.31 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.83 -0.38 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.60 -0.39 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.48 -0.35 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.45 -0.46 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.58 -0.36 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.58 -0.62 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.91 -0.63 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.34 -0.69 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.87 -0.72 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.59 -0.70 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.36 -0.67 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.27 -0.34 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.17 -0.37 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.16 -0.37 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.19 -0.39 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.30 -0.36 23 0 0 0
TOTAL PUT 335 14,471 -85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 13.88
30DEC25 9.00 C 0.00 0.00 0.00 4.92 -0.10 81 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.69 -0.10 86 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.42 -0.12 71 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.16 -0.13 59 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.89 -0.20 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.39 -0.24 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.89 -0.16 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.41 -0.15 31 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.91 -0.15 23 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.43 -0.15 25 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.99 -0.13 25 0 409 0
30DEC25 13.50 C 0.61 0.61 0.61 0.61 -0.11 25 2 872 +2
30DEC25 14.00 C 0.33 0.34 0.33 0.33 -0.09 25 24 429 +6
30DEC25 14.50 C 0.17 0.17 0.14 0.16 -0.05 25 80 1,053 -15
30DEC25 15.00 C 0.09 0.09 0.09 0.07 -0.04 25 3 608 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 122 0
30DEC25 16.00 C 0.01 0.01 0.01 0.01 -0.01 26 10 825 -10
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.69 -0.13 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.43 -0.14 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.18 -0.14 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.93 -0.16 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.43 -0.20 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.94 -0.14 27 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 2.45 -0.21 25 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.99 -0.20 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.55 -0.17 27 0 140 0
29JAN26 13.00 C 1.16 1.16 1.16 1.17 -0.09 27 15 315 +15
29JAN26 13.50 C 0.83 0.83 0.83 0.83 -0.10 27 15 150 +15
29JAN26 14.00 C 0.56 0.56 0.56 0.56 -0.09 26 15 102 0
29JAN26 14.50 C 0.37 0.38 0.37 0.37 -0.06 27 33 153 +4
29JAN26 15.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 174 0
29JAN26 15.50 C 0.15 0.15 0.15 0.14 -0.04 27 20 53 +15
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.95 -0.14 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.70 -0.14 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.45 -0.14 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.20 -0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.96 -0.14 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.43 -0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.95 -0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.48 -0.21 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.07 -0.20 27 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.66 -0.08 27 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.30 -0.12 27 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.98 -0.10 27 0 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.72 -0.09 27 0 112 0
26FEB26 14.50 C 0.00 0.00 0.00 0.52 -0.09 27 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 34 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 19 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.73 -0.14 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 -0.14 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.97 -0.26 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.56 -0.10 34 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 3.02 -0.16 24 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.58 -0.16 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.21 -0.10 30 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.83 -0.11 29 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.48 -0.13 29 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.19 -0.09 29 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.94 -0.09 29 0 349 0
30MAR26 14.50 C 0.00 0.00 0.00 0.73 -0.08 29 0 269 0
30MAR26 15.00 C 0.57 0.57 0.57 0.56 -0.08 30 4 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.06 30 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 194 0
30MAR26 16.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.99 -0.15 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.78 -0.12 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.54 -0.12 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.30 -0.14 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.05 -0.18 27 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.61 -0.12 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 -0.12 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.42 -0.07 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.07 -0.07 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.76 -0.09 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 -0.06 31 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.24 -0.06 31 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.03 -0.09 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 -0.07 31 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.06 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.06 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 -0.06 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 2 0
29JUN26 17.50 C 0.35 0.35 0.35 0.30 -0.05 31 26 28 +26
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 21 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 -0.11 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 -0.15 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 -0.14 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.36 -0.14 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.14 -0.14 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.70 -0.10 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 -0.10 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 -0.11 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 -0.05 33 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 -0.13 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 -0.06 33 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.76 -0.06 33 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 -0.10 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.10 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 -0.10 33 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 -0.08 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 -0.08 32 0 171 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.07 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.07 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.03 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.63 -0.14 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.14 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 -0.14 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.82 -0.13 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 -0.12 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.11 -0.12 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 -0.11 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 -0.12 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.10 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 -0.04 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 -0.09 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 -0.14 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.09 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.04 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 -0.07 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.08 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.07 32 0 0 0
TOTAL CALL 247 13,614 +58
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 49 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30DEC25 12.00 P 0.03 0.03 0.03 0.01 0.00 28 10 680 -10
30DEC25 12.50 P 0.04 0.04 0.04 0.03 +0.01 27 45 577 +45
30DEC25 13.00 P 0.10 0.10 0.10 0.08 +0.01 25 10 694 0
30DEC25 13.50 P 0.20 0.20 0.20 0.20 +0.02 25 715 1,168 +708
30DEC25 14.00 P 0.43 0.43 0.42 0.42 +0.04 25 12 375 +12
30DEC25 14.50 P 0.00 0.00 0.00 0.77 +0.08 26 0 67 0
30DEC25 15.00 P 0.00 0.00 0.00 1.16 +0.08 25 0 197 0
30DEC25 15.50 P 0.00 0.00 0.00 1.63 +0.10 26 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.62 +0.13 0 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.13 +0.14 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.62 +0.12 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.12 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.12 +0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.15 +0.16 107 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.15 +0.16 119 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 119 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 78 0
29JAN26 13.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 161 0
29JAN26 13.50 P 0.39 0.39 0.39 0.39 +0.03 27 15 126 0
29JAN26 14.00 P 0.00 0.00 0.00 0.63 +0.05 27 0 62 0
29JAN26 14.50 P 0.94 0.94 0.94 0.94 +0.07 27 15 144 +15
29JAN26 15.00 P 0.00 0.00 0.00 1.29 +0.06 27 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.15 +0.08 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.63 +0.13 28 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.13 +0.11 32 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.62 +0.12 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 32 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 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 0.00 27 0 44 0
26FEB26 12.50 P 0.22 0.22 0.22 0.20 +0.01 27 10 13 +10
26FEB26 13.00 P 0.35 0.35 0.35 0.32 +0.01 27 4 19 +4
26FEB26 13.50 P 0.00 0.00 0.00 0.52 +0.02 27 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.75 +0.03 27 0 72 0
26FEB26 14.50 P 0.00 0.00 0.00 1.05 +0.06 27 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 +0.06 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.77 +0.13 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.20 +0.13 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.71 +0.10 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.13 +0.07 27 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.62 +0.13 0 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.62 +0.12 0 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 31 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 29 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 30 0
30MAR26 12.00 P 0.22 0.22 0.22 0.21 +0.01 29 10 117 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.32 +0.01 29 0 123 0
30MAR26 13.00 P 0.51 0.51 0.51 0.47 +0.01 29 4 134 +4
30MAR26 13.50 P 0.00 0.00 0.00 0.68 +0.04 29 0 74 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 +0.05 29 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.22 +0.05 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.55 +0.06 29 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.91 +0.05 29 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.31 +0.05 29 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.79 +0.08 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.25 +0.11 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.71 +0.12 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.20 +0.13 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 +0.15 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.18 +0.05 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.12 +0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.12 +0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.15 +0.16 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.15 +0.16 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 31 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 32 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 +0.02 31 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 +0.03 31 0 110 0
29JUN26 13.00 P 0.93 0.93 0.93 0.93 +0.04 30 4 1,779 +4
29JUN26 13.50 P 0.00 0.00 0.00 1.19 +0.07 31 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.48 +0.06 31 0 19 0
29JUN26 14.50 P 2.04 2.04 2.04 1.79 +0.06 31 1 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.11 +0.07 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.46 +0.04 31 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 +0.09 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 +0.06 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.68 +0.07 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.13 +0.08 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 +0.06 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.03 +0.08 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.48 +0.05 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 +0.09 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.42 +0.09 34 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 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 0.00 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 0.00 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.01 33 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.01 33 0 21 0
29SEP26 12.00 P 0.84 0.84 0.84 0.83 +0.01 33 30 117 0
29SEP26 12.50 P 0.00 0.00 0.00 1.04 +0.02 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 +0.03 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.54 +0.03 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 +0.04 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.14 +0.05 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 +0.05 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 +0.06 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.07 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 +0.07 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.07 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 +0.09 36 0 0 0
29SEP26 18.00 P 4.90 4.90 4.90 4.85 +0.09 37 15 18 +15
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.10 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.21 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 +0.04 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 +0.04 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.01 +0.05 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.06 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.65 +0.06 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.00 +0.08 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 +0.07 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 +0.08 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 +0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 +0.09 36 0 0 0
30DEC26 18.00 P 5.08 5.08 5.08 4.97 +0.21 36 15 15 +15
30DEC26 18.50 P 0.00 0.00 0.00 5.29 +0.10 34 0 0 0
TOTAL PUT 915 10,729 +832
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$ 52.75
30DEC25 37.00 C 0.00 0.00 0.00 15.83 +0.32 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.84 +0.33 44 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.84 +0.33 38 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.84 +0.34 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.85 +0.32 37 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.85 +0.35 32 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.85 +0.06 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.85 +0.34 22 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.85 +0.34 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.85 +0.33 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.86 +0.34 17 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.86 +0.33 13 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.86 +0.34 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 2.78 +0.24 0 0 156 0
30DEC25 52.50 C 0.52 0.75 0.52 0.73 +0.17 9 137 761 +45
30DEC25 55.00 C 0.05 0.06 0.05 0.04 +0.01 9 201 218 +64
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 14 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 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 12.97 +0.37 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.98 +0.40 30 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.99 +0.41 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.96 +0.17 17 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.96 +0.35 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.97 +0.35 14 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.97 +0.34 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.98 +0.34 11 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.99 +0.33 10 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 4.01 +0.29 10 0 76 0
29JAN26 50.00 C 2.73 2.73 2.73 3.02 +0.22 8 15 70 +15
29JAN26 52.50 C 0.00 0.00 0.00 1.12 +0.13 10 0 132 0
29JAN26 55.00 C 0.23 0.25 0.23 0.23 +0.03 10 21 122 -11
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.97 +0.32 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.98 +0.29 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.99 +0.28 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.96 +0.17 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.07 +0.39 11 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.08 +0.35 12 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.09 +0.42 12 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.10 +0.38 10 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.13 +0.36 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.18 +0.28 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.21 +0.18 9 0 0 0
26FEB26 52.50 C 1.43 1.43 1.43 1.40 +0.12 10 1 15 -1
26FEB26 55.00 C 0.40 0.42 0.40 0.44 +0.06 11 12 121 +10
26FEB26 57.50 C 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.01 +0.30 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.02 +0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.03 -0.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.04 +0.23 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.06 +0.28 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.07 +0.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.08 +0.23 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.21 +0.38 12 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.22 +0.34 10 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.26 +0.33 11 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.25 +0.33 9 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.40 +0.34 11 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 3.46 +0.24 10 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.75 +0.16 11 0 185 0
30MAR26 55.00 C 0.62 0.75 0.62 0.72 +0.09 11 45 78 +44
30MAR26 57.50 C 0.00 0.00 0.00 0.22 +0.03 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 11 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.25 +0.06 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 12.27 +0.12 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.29 +0.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.31 +0.22 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 9.32 +0.26 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.43 +0.40 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.46 +0.35 11 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.51 +0.35 11 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.58 +0.36 11 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.70 +0.37 11 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.87 +0.19 11 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.14 +0.08 11 0 17 0
29JUN26 55.00 C 1.00 1.00 1.00 1.02 +0.02 11 10 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 -0.01 11 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.02 11 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.34 +0.15 14 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.35 +0.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.37 +0.26 12 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.38 +0.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.40 +0.31 10 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.43 +0.37 11 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 7.47 +0.36 11 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.53 +0.37 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.62 +0.18 11 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.75 +0.11 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.95 +0.05 11 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.30 -0.08 11 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 -0.15 11 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.11 11 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.09 11 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.06 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.03 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.37 +0.26 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.39 +0.30 10 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.41 +0.30 10 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.44 +0.23 10 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.48 +0.37 10 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.55 +0.16 10 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.66 +0.09 10 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.82 +0.02 10 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.05 -0.06 10 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.45 -0.23 10 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 -0.25 10 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 -0.21 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.18 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.13 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.09 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.06 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 11 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 442 2,386 +166
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 268 0
30DEC25 50.00 P 0.01 0.01 0.01 0.01 -0.01 10 15 266 +12
30DEC25 52.50 P 0.42 0.42 0.39 0.40 -0.13 9 22 244 +20
30DEC25 55.00 P 2.46 2.46 2.30 2.32 -0.30 14 3 3 +3
30DEC25 57.50 P 0.00 0.00 0.00 4.82 -0.28 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.25 -0.35 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 9.75 -0.35 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.25 -0.35 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.75 -0.35 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.25 -0.35 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.75 -0.35 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.25 -0.35 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.75 -0.35 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 13 0 78 0
29JAN26 48.00 P 0.04 0.04 0.04 0.01 -0.01 11 1 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 197 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 -0.03 10 0 64 0
29JAN26 52.50 P 0.88 0.88 0.68 0.69 -0.16 10 25 63 +1
29JAN26 55.00 P 2.71 2.71 2.71 2.38 -0.30 12 15 45 +15
29JAN26 57.50 P 0.00 0.00 0.00 4.82 -0.31 17 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.25 -0.40 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.75 -0.35 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.25 -0.38 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.75 -0.41 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.25 -0.39 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.75 -0.41 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.25 -0.35 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 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 45 0
26FEB26 49.00 P 0.14 0.14 0.14 0.08 -0.03 11 15 15 +8
26FEB26 50.00 P 0.24 0.24 0.22 0.17 -0.05 11 19 32 +1
26FEB26 52.50 P 0.00 0.00 0.00 0.87 -0.14 11 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 2.48 -0.25 11 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.83 -0.38 15 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.25 -0.40 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.91 -0.19 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.41 -0.22 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.91 -0.25 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.41 -0.29 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.91 -0.25 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.41 -0.21 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 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 17 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 14 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 0.00 12 0 46 0
30MAR26 47.00 P 0.07 0.07 0.07 0.04 -0.01 11 8 15 +8
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.03 11 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.04 11 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.31 -0.05 11 0 82 0
30MAR26 52.50 P 0.00 0.00 0.00 1.09 -0.14 11 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 2.63 -0.23 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 4.84 -0.37 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.25 -0.40 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.91 -0.20 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.41 -0.22 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.91 -0.25 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.41 -0.29 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.91 -0.25 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.41 -0.21 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.91 -0.19 45 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 0.01 -0.01 11 0 0 0
29JUN26 43.00 P 0.06 0.06 0.06 0.03 -0.02 11 10 20 +10
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.04 11 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.05 11 0 8 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.09 11 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.12 11 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 -0.14 11 0 17 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 -0.21 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.01 -0.26 11 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.24 -0.35 11 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 3.98 -0.42 11 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.10 -0.45 11 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.42 -0.43 11 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.96 -0.31 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.40 -0.25 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.85 -0.28 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.31 -0.39 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.76 -0.39 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.22 -0.45 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 11 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.04 11 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.05 11 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.08 11 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.11 11 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 -0.14 11 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 -0.18 11 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.22 11 0 25 0
29SEP26 48.00 P 0.92 0.92 0.92 0.68 -0.27 11 5 6 -5
29SEP26 49.00 P 0.00 0.00 0.00 0.96 -0.30 11 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.32 -0.37 11 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 2.49 -0.48 11 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.16 -0.63 11 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.20 -0.65 11 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.47 -0.67 11 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.18 -0.38 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.48 -0.57 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.00 -0.39 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.31 -0.39 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.76 -0.39 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.22 -0.45 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.10 10 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.13 11 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 -0.17 11 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.22 10 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.28 10 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 -0.33 10 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 -0.37 11 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.04 -0.41 11 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.39 -0.50 11 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 2.54 -0.63 10 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.19 -0.61 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.21 -0.75 10 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.47 -0.74 11 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.18 -0.40 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.59 -0.48 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.00 -0.46 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.31 -0.39 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.76 -0.39 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.22 -0.45 21 0 0 0
TOTAL PUT 138 3,715 +73
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$ 27.30
30DEC25 15.50 C 0.00 0.00 0.00 11.85 +0.27 90 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.39 +0.31 102 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.85 +0.27 79 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.32 +0.24 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.87 +0.29 79 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.36 +0.31 70 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.90 +0.35 78 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.37 +0.33 65 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.86 +0.27 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.38 +0.29 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.41 +0.32 57 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.38 +0.31 42 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.35 +0.30 0 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 3.36 +0.25 21 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 2.40 +0.26 22 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 1.50 +0.20 20 0 409 0
30DEC25 27.00 C 0.64 0.64 0.64 0.80 +0.12 20 15 340 0
30DEC25 28.00 C 0.36 0.36 0.36 0.36 +0.06 21 4 179 +1
30DEC25 29.00 C 0.09 0.12 0.09 0.13 +0.02 21 3 683 +1
30DEC25 30.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 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 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.92 +0.31 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.93 +0.31 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.43 +0.31 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.87 +0.24 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.45 +0.33 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.48 +0.35 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.43 +0.36 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.48 +0.24 22 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.59 +0.23 22 0 47 0
29JAN26 26.00 C 1.60 1.60 1.60 1.78 +0.15 21 15 105 +15
29JAN26 27.00 C 0.00 0.00 0.00 1.16 +0.09 21 0 60 0
29JAN26 28.00 C 0.00 0.00 0.00 0.68 +0.03 21 0 80 0
29JAN26 29.00 C 0.00 0.00 0.00 0.38 +0.01 22 0 1,430 0
29JAN26 30.00 C 0.00 0.00 0.00 0.19 0.00 21 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.09 0.00 22 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 0.00 23 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 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 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 9.45 +0.28 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.96 +0.32 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.46 +0.29 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.03 +0.36 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.48 +0.31 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.46 +0.13 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.50 +0.23 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.53 +0.36 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.63 +0.26 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.80 +0.22 23 0 0 0
26FEB26 26.00 C 1.87 1.87 1.87 2.04 +0.15 22 15 106 +15
26FEB26 27.00 C 1.44 1.44 1.44 1.43 +0.10 22 15 106 +15
26FEB26 28.00 C 0.00 0.00 0.00 0.98 +0.08 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.64 +0.06 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.95 +0.31 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.45 +0.36 0 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 10.96 +0.32 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.47 +0.29 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.94 +0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.49 +0.32 31 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.96 +0.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.51 +0.27 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.03 +0.27 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.52 +0.27 26 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.57 +0.17 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.65 +0.38 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.75 +0.11 27 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.88 +0.08 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.12 +0.21 25 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 2.43 +0.17 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.83 +0.12 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 1.36 +0.08 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 1.01 +0.08 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.73 +0.05 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.51 +0.04 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 +0.01 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 11.10 +0.17 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.66 +0.28 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.18 +0.25 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.69 +0.25 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.21 +0.23 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.74 +0.25 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.27 +0.23 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.81 +0.23 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.91 +0.23 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.05 +0.21 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 5.24 +0.33 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.32 +0.12 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.61 +0.12 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.99 +0.13 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.43 +0.12 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.96 +0.17 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.56 +0.11 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 +0.13 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.98 +0.11 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.75 +0.09 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.57 +0.08 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.19 +0.20 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.72 +0.22 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.21 +0.11 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.74 +0.11 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.34 +0.18 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.95 +0.27 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.07 +0.27 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.19 +0.22 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.37 +0.21 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.61 +0.12 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.82 -0.01 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.23 -0.01 26 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.04 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.25 -0.09 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.86 -0.05 26 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.53 -0.06 26 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.29 -0.07 26 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.04 -0.07 26 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.91 +0.27 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.47 +0.28 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 +0.21 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.16 +0.21 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.38 +0.20 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.66 +0.27 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 +0.09 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.25 +0.12 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.71 +0.07 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.32 +0.13 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.41 +0.08 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.07 +0.06 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 +0.06 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 +0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.97 +0.06 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
TOTAL CALL 67 4,936 +47
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 245 0
30DEC25 25.00 P 0.10 0.10 0.06 0.05 -0.02 22 17 328 +13
30DEC25 26.00 P 0.17 0.17 0.17 0.17 -0.07 22 2 432 +1
30DEC25 27.00 P 0.65 0.65 0.49 0.48 -0.14 22 2 225 +1
30DEC25 28.00 P 0.00 0.00 0.00 1.05 -0.20 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 1.84 -0.25 24 0 14 0
30DEC25 30.00 P 0.00 0.00 0.00 2.71 -0.32 22 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.70 -0.34 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.70 -0.34 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.72 -0.29 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.70 -0.34 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.70 -0.34 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.70 -0.34 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 76 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 50 0
29JAN26 25.00 P 0.00 0.00 0.00 0.17 -0.09 22 0 95 0
29JAN26 26.00 P 0.00 0.00 0.00 0.40 -0.13 22 0 59 0
29JAN26 27.00 P 0.93 0.93 0.77 0.77 -0.16 22 35 45 -5
29JAN26 28.00 P 1.51 1.51 1.27 1.32 -0.21 23 16 31 +1
29JAN26 29.00 P 0.00 0.00 0.00 2.01 -0.21 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.80 -0.36 22 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.72 -0.32 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.70 -0.34 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.74 -0.27 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.74 -0.43 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.74 -0.30 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.74 -0.30 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 44 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 67 0
26FEB26 25.00 P 0.00 0.00 0.00 0.33 -0.08 23 0 41 0
26FEB26 26.00 P 0.00 0.00 0.00 0.61 -0.12 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.02 -0.14 23 0 0 0
26FEB26 28.00 P 1.74 1.74 1.74 1.56 -0.18 24 15 15 +15
26FEB26 29.00 P 0.00 0.00 0.00 2.22 -0.20 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.94 -0.33 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.80 -0.36 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.75 -0.38 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.75 -0.27 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.74 -0.43 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.74 -0.30 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.74 -0.30 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 24 0
30MAR26 23.00 P 0.25 0.25 0.25 0.19 -0.05 25 1 62 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.10 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.93 -0.11 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.37 -0.15 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 1.88 -0.18 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.51 -0.18 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.19 -0.29 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.99 -0.26 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.86 -0.27 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.77 -0.26 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.74 -0.43 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.77 -0.27 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.77 -0.27 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.77 -0.25 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 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 0.00 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 -0.03 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.19 -0.04 25 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.60 -0.06 25 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.15 -0.08 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.73 -0.02 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.37 -0.02 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 -0.02 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.83 -0.01 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.46 -0.17 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.28 -0.18 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.13 -0.19 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.99 -0.21 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.79 -0.53 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.06 26 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.07 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.08 26 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.10 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.13 26 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 -0.13 26 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.13 26 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 -0.17 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 -0.14 27 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.08 -0.14 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.54 -0.21 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.11 -0.25 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 -0.22 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.41 -0.30 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 -0.36 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.88 -0.37 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 -0.39 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 -0.35 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.36 -0.36 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 -0.35 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.08 -0.40 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.70 -0.07 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 -0.08 28 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 -0.09 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 -0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.06 -0.04 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.54 -0.11 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.08 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.08 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.17 -0.11 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.82 -0.20 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.53 -0.22 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.26 -0.25 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 -0.27 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 -0.26 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.65 -0.30 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.49 -0.30 27 0 0 0
TOTAL PUT 88 3,149 +25
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$ 406.40
05DEC25 290.00 C 0.00 0.00 0.00 116.43 - 196 0 0 -
05DEC25 295.00 C 0.00 0.00 0.00 111.43 +2.10 185 0 0 0
05DEC25 300.00 C 0.00 0.00 0.00 106.43 +2.17 175 0 0 0
05DEC25 310.00 C 0.00 0.00 0.00 96.43 +2.01 154 0 0 0
05DEC25 320.00 C 0.00 0.00 0.00 86.43 +1.99 134 0 0 0
05DEC25 330.00 C 0.00 0.00 0.00 76.43 +2.16 114 0 0 0
05DEC25 340.00 C 0.00 0.00 0.00 66.43 +2.02 92 0 0 0
05DEC25 350.00 C 0.00 0.00 0.00 56.43 +1.93 0 0 0 0
05DEC25 360.00 C 0.00 0.00 0.00 46.43 +1.97 0 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 36.43 +1.84 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 26.44 +2.08 45 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 16.43 +1.79 0 0 15 0
05DEC25 400.00 C 5.00 6.00 4.79 6.91 +1.48 29 12 39 +3
05DEC25 410.00 C 0.25 0.65 0.25 0.63 -0.28 22 1,146 1,397 +404
05DEC25 420.00 C 0.20 0.20 0.02 0.17 +0.07 38 41 2,751 -6
05DEC25 430.00 C 0.00 0.00 0.00 0.10 +0.09 53 0 585 0
05DEC25 440.00 C 0.00 0.00 0.00 0.07 +0.06 68 0 330 0
05DEC25 450.00 C 0.00 0.00 0.00 0.06 +0.05 83 0 217 0
05DEC25 460.00 C 0.00 0.00 0.00 0.05 +0.04 96 0 18 0
05DEC25 470.00 C 0.00 0.00 0.00 0.04 +0.03 108 0 0 0
05DEC25 480.00 C 0.00 0.00 0.00 0.03 +0.02 118 0 0 0
05DEC25 490.00 C 0.00 0.00 0.00 0.02 +0.01 126 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
12DEC25 290.00 C 0.00 0.00 0.00 116.60 - 0 0 0 -
12DEC25 295.00 C 0.00 0.00 0.00 111.60 +2.15 0 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 106.61 +2.16 58 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 96.62 +2.15 56 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 86.62 +2.13 0 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 76.63 +2.10 39 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 66.64 +2.08 37 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 56.65 +0.39 33 0 0 0
12DEC25 360.00 C 0.00 0.00 0.00 46.66 +1.94 28 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 36.71 +2.12 27 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 26.88 +1.64 25 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 17.27 +1.56 21 0 0 0
12DEC25 400.00 C 7.72 8.70 7.72 8.98 +1.10 20 17 32 +17
12DEC25 410.00 C 2.37 3.58 2.30 3.38 +0.10 20 1,058 917 +523
12DEC25 420.00 C 1.00 1.10 0.90 1.12 -0.20 21 402 1,815 +355
12DEC25 430.00 C 0.31 0.33 0.31 0.35 -0.17 23 57 608 +57
12DEC25 440.00 C 0.00 0.00 0.00 0.11 -0.11 25 0 303 0
12DEC25 450.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
12DEC25 470.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 191.77 +1.64 0 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 186.90 -2.60 66 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 181.91 +0.92 62 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 176.92 +0.91 57 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 171.93 +0.67 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 166.94 +0.90 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 161.95 +0.90 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 156.96 +0.89 0 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 151.98 -2.31 52 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 146.99 +0.59 49 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 142.00 -2.02 45 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 137.01 +0.63 41 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 132.02 +0.64 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 127.03 -1.57 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 122.04 -1.42 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 117.05 +0.59 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 112.07 -1.12 36 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 106.61 +0.10 0 0 2 0
30DEC25 310.00 C 0.00 0.00 0.00 96.62 -1.15 0 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 86.62 -0.03 0 0 10 0
30DEC25 330.00 C 0.00 0.00 0.00 77.16 -0.07 27 0 13 0
30DEC25 340.00 C 0.00 0.00 0.00 67.33 +0.35 31 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 57.38 +1.12 27 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 47.46 +1.37 23 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 37.82 +2.09 22 0 755 0
30DEC25 380.00 C 0.00 0.00 0.00 28.59 +1.96 21 0 1,985 0
30DEC25 390.00 C 18.76 18.76 18.76 20.07 +2.08 20 15 2,596 0
30DEC25 400.00 C 10.00 12.30 10.00 12.33 +0.73 19 18 2,692 +7
30DEC25 410.00 C 5.70 7.00 5.50 6.99 +0.59 19 722 2,313 +73
30DEC25 420.00 C 3.00 3.73 2.88 3.74 +0.23 19 641 6,275 -98
30DEC25 430.00 C 1.63 2.18 1.52 2.05 +0.18 20 1,259 4,644 +638
30DEC25 440.00 C 1.15 1.23 0.97 1.10 +0.13 22 468 3,154 +370
30DEC25 450.00 C 0.60 0.71 0.58 0.57 +0.06 22 135 8,429 -58
30DEC25 460.00 C 0.39 0.49 0.39 0.30 +0.03 23 43 4,575 -40
30DEC25 470.00 C 0.25 0.35 0.25 0.16 +0.02 24 7 2,054 -7
30DEC25 480.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 19,543 0
30DEC25 490.00 C 0.00 0.00 0.00 0.05 0.00 26 0 3,894 0
30DEC25 500.00 C 0.00 0.00 0.00 0.03 0.00 27 0 8,687 0
30DEC25 510.00 C 0.10 0.10 0.10 0.02 0.00 29 10 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 0.00 0.00 0.00 0.01 0.00 31 0 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 290.00 C 0.00 0.00 0.00 117.05 - 0 0 0 -
29JAN26 295.00 C 0.00 0.00 0.00 112.77 -0.42 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 107.81 +1.30 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 97.89 -0.72 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 87.62 -0.26 0 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 78.11 +0.21 23 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 68.31 +1.33 23 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 58.66 +0.55 22 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 49.27 +2.21 22 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 40.29 +1.28 22 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 31.91 +1.43 21 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 23.88 +0.83 20 0 203 0
29JAN26 400.00 C 15.64 17.50 15.64 17.50 +1.40 20 95 182 +78
29JAN26 410.00 C 11.10 12.40 10.94 12.34 +0.52 20 111 935 +24
29JAN26 420.00 C 7.75 8.87 7.46 8.51 +0.15 20 200 1,157 +53
29JAN26 430.00 C 5.30 6.05 5.30 6.00 -0.19 21 64 1,965 +64
29JAN26 440.00 C 3.70 4.25 3.65 4.25 -0.43 22 181 2,768 -69
29JAN26 450.00 C 2.65 3.15 2.55 2.97 -0.62 23 275 2,547 +94
29JAN26 460.00 C 1.95 1.95 1.95 2.22 -0.58 24 50 920 +50
29JAN26 470.00 C 1.50 1.61 1.50 1.58 -0.65 25 32 638 0
29JAN26 480.00 C 1.18 1.18 1.18 1.13 -0.68 26 8 3,283 +8
29JAN26 490.00 C 0.00 0.00 0.00 0.83 -0.66 27 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.61 -0.64 27 0 2,282 0
29JAN26 510.00 C 0.00 0.00 0.00 0.45 -0.61 28 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.33 -0.59 29 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.26 -0.55 30 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.20 -0.54 30 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.16 -0.49 31 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.13 -0.46 32 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.10 -0.46 33 0 173 0
29JAN26 580.00 C 0.25 0.25 0.25 0.08 -0.44 33 5 911 +5
26FEB26 290.00 C 0.00 0.00 0.00 118.29 - 0 0 0 -
26FEB26 295.00 C 0.00 0.00 0.00 113.35 +0.16 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 108.43 -1.23 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 98.63 +0.02 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 88.81 -0.37 20 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 79.10 +1.20 22 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 69.56 +1.93 22 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 60.21 +1.22 22 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 51.23 +1.66 22 0 30 0
26FEB26 370.00 C 0.00 0.00 0.00 42.73 +1.49 21 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 34.87 +1.32 21 0 3 0
26FEB26 390.00 C 0.00 0.00 0.00 27.42 +0.81 21 0 100 0
26FEB26 400.00 C 20.89 20.99 20.89 21.37 +0.76 21 30 60 0
26FEB26 410.00 C 14.52 15.71 14.52 16.37 +0.69 21 31 256 +16
26FEB26 420.00 C 11.35 12.21 11.19 12.31 +0.41 21 424 1,815 +369
26FEB26 430.00 C 9.05 9.07 9.05 9.35 +0.40 22 23 420 0
26FEB26 440.00 C 6.48 7.20 6.48 7.10 +0.48 22 12 190 0
26FEB26 450.00 C 5.04 5.70 5.04 5.25 +0.40 23 42 237 +26
26FEB26 460.00 C 0.00 0.00 0.00 3.86 +0.32 23 0 274 0
26FEB26 470.00 C 3.22 3.22 3.22 2.84 +0.27 24 1 669 0
26FEB26 480.00 C 2.43 2.71 2.43 2.09 +0.23 24 65 1,090 +50
26FEB26 490.00 C 2.03 2.03 2.03 1.53 +0.04 24 4 463 +4
26FEB26 500.00 C 1.90 1.90 1.90 1.13 -0.12 25 2 496 +2
26FEB26 510.00 C 0.00 0.00 0.00 0.84 -0.22 25 0 188 0
26FEB26 520.00 C 0.00 0.00 0.00 0.61 -0.31 26 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.45 -0.36 26 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.34 -0.40 26 0 493 0
26FEB26 550.00 C 0.00 0.00 0.00 0.26 -0.39 27 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.20 -0.39 27 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 192.77 +2.14 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 187.76 -1.74 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 183.30 +0.21 33 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 178.72 +0.84 49 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 172.94 -0.03 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 168.07 -0.03 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 163.78 -0.83 43 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.12 -1.07 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 153.25 -1.04 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 148.31 -0.07 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 143.19 -0.83 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 138.37 +0.01 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 133.44 -0.38 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 128.52 -1.45 0 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 123.68 -1.61 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 118.80 +0.77 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 113.84 -1.27 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 109.04 -1.00 24 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 99.27 +0.66 24 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 89.60 +0.10 24 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 80.71 +1.52 27 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 71.26 +3.56 25 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 62.09 +1.44 24 0 236 0
30MAR26 360.00 C 0.00 0.00 0.00 52.86 +0.91 23 0 262 0
30MAR26 370.00 C 0.00 0.00 0.00 44.88 +1.51 23 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 37.45 +1.27 23 0 364 0
30MAR26 390.00 C 30.70 30.70 30.70 30.64 +1.00 22 75 851 +75
30MAR26 400.00 C 23.40 24.80 23.10 24.80 +0.82 22 101 2,464 +59
30MAR26 410.00 C 18.50 19.65 18.11 19.97 +0.63 23 37 845 +19
30MAR26 420.00 C 14.88 15.93 14.52 15.94 +0.36 23 295 1,742 +96
30MAR26 430.00 C 12.52 12.52 12.50 12.80 +0.61 23 503 1,640 +487
30MAR26 440.00 C 10.00 10.30 10.00 10.20 +0.78 24 6 965 +6
30MAR26 450.00 C 7.92 8.42 7.76 8.42 +1.23 25 17 4,831 -1
30MAR26 460.00 C 6.35 6.60 6.27 6.89 +1.48 25 109 3,594 -8
30MAR26 470.00 C 5.21 5.65 5.20 5.57 +1.56 26 291 3,808 +30
30MAR26 480.00 C 4.60 4.96 4.57 4.44 +1.45 26 348 1,988 -128
30MAR26 490.00 C 0.00 0.00 0.00 3.65 +1.44 27 0 1,990 0
30MAR26 500.00 C 3.17 3.47 3.15 2.95 +1.34 27 746 2,241 +746
30MAR26 510.00 C 0.00 0.00 0.00 2.44 +1.29 28 0 1,317 0
30MAR26 520.00 C 2.65 2.65 2.65 1.98 +1.06 28 30 5,176 0
30MAR26 530.00 C 2.09 2.24 2.09 1.61 +0.80 29 115 10,210 -15
30MAR26 540.00 C 0.00 0.00 0.00 1.33 +0.59 29 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 1.13 +0.48 30 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.95 +0.36 30 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.79 +0.23 31 0 338 0
30MAR26 580.00 C 1.09 1.26 1.09 0.69 +0.17 31 16 2,222 +16
29JUN26 220.00 C 0.00 0.00 0.00 188.57 -0.93 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.39 +0.30 36 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 178.72 +0.75 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.66 +1.69 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.73 +1.63 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.78 -0.83 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.89 -0.30 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.91 -0.38 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.97 +1.59 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.09 +0.07 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.94 +0.58 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.37 +0.55 31 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.36 -0.61 29 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 123.77 -1.72 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 118.93 -1.57 21 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.37 -0.74 25 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.30 -1.32 23 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 99.88 -1.06 23 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 90.69 -0.84 24 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 81.82 -0.66 24 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 73.43 -0.28 24 0 12 0
29JUN26 350.00 C 65.00 66.80 64.10 65.40 -0.39 24 3 35 0
29JUN26 360.00 C 0.00 0.00 0.00 57.82 -0.34 24 0 17 0
29JUN26 370.00 C 0.00 0.00 0.00 50.86 -0.16 24 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 44.49 +1.60 24 0 236 0
29JUN26 390.00 C 37.56 37.56 37.43 38.52 +0.67 24 40 672 +40
29JUN26 400.00 C 31.86 32.60 31.86 33.11 +0.60 24 150 321 +134
29JUN26 410.00 C 0.00 0.00 0.00 28.69 +0.58 24 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 25.10 +0.80 25 0 581 0
29JUN26 430.00 C 0.00 0.00 0.00 21.96 +0.92 25 0 587 0
29JUN26 440.00 C 17.75 17.75 17.75 18.57 +0.31 25 2 234 0
29JUN26 450.00 C 0.00 0.00 0.00 16.14 +0.53 25 0 968 0
29JUN26 460.00 C 14.00 14.03 14.00 14.34 +0.91 26 20 1,002 +20
29JUN26 470.00 C 11.65 11.65 11.65 12.72 +1.26 27 50 785 0
29JUN26 480.00 C 0.00 0.00 0.00 10.89 +1.04 27 0 219 0
29JUN26 490.00 C 9.36 9.36 9.36 9.85 +1.46 27 40 476 0
29JUN26 500.00 C 8.25 8.25 8.25 8.58 +1.35 28 2 1,153 0
29JUN26 510.00 C 0.00 0.00 0.00 7.69 +1.57 28 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 6.52 +1.35 28 0 426 0
29JUN26 530.00 C 6.59 6.59 6.59 5.85 +1.45 29 2 2,121 0
29JUN26 540.00 C 0.00 0.00 0.00 5.22 +1.42 29 0 488 0
29JUN26 550.00 C 0.00 0.00 0.00 4.60 +1.21 30 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 4.17 +1.38 30 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.77 +1.32 30 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 3.38 +1.25 31 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 120.56 - 25 0 0 -
29SEP26 295.00 C 0.00 0.00 0.00 116.31 -1.17 25 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.47 +0.12 24 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 102.89 -1.22 25 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 94.16 +0.07 24 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.65 -1.76 23 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 79.08 +1.15 25 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 71.74 -0.07 25 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 63.36 -1.99 23 0 56 0
29SEP26 370.00 C 0.00 0.00 0.00 58.57 +2.96 25 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 52.56 +0.50 25 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 45.67 +1.20 24 0 6 0
29SEP26 400.00 C 39.70 39.70 39.70 40.57 +1.09 24 1 23 0
29SEP26 410.00 C 0.00 0.00 0.00 36.16 +1.03 24 0 90 0
29SEP26 420.00 C 31.18 31.18 31.18 31.83 +0.69 24 2 32 0
29SEP26 430.00 C 27.20 27.20 27.20 28.76 +1.06 25 1 92 0
29SEP26 440.00 C 23.96 24.65 23.96 25.70 +1.17 25 3 194 +1
29SEP26 450.00 C 0.00 0.00 0.00 23.28 +1.38 25 0 144 0
29SEP26 460.00 C 19.40 19.40 18.96 20.92 +1.32 26 80 152 +28
29SEP26 470.00 C 17.00 17.21 17.00 18.91 +1.32 26 20 99 +20
29SEP26 480.00 C 0.00 0.00 0.00 17.15 +1.46 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 15.41 +1.52 27 0 50 0
29SEP26 500.00 C 13.22 13.22 13.22 14.10 +1.89 27 1 193 0
29SEP26 510.00 C 0.00 0.00 0.00 12.86 +2.19 28 0 246 0
29SEP26 520.00 C 0.00 0.00 0.00 11.62 +2.44 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 11.03 +2.79 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.16 +2.90 29 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 9.30 +3.07 30 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 8.49 +2.92 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.93 +3.14 30 0 44 0
29SEP26 580.00 C 6.18 6.18 6.18 7.37 +3.01 31 1 27 +1
30DEC26 290.00 C 0.00 0.00 0.00 121.53 - 19 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 117.92 +0.44 21 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.23 -0.45 18 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.25 +1.14 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.32 -0.64 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.58 +1.98 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.82 +1.62 22 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 77.49 +3.81 25 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 68.68 +1.40 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 62.81 +1.32 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 57.02 +1.19 23 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 51.92 +1.15 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 46.86 +1.05 24 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 42.48 +0.98 24 0 45 0
30DEC26 420.00 C 0.00 0.00 0.00 38.17 +0.98 24 0 30 0
30DEC26 430.00 C 0.00 0.00 0.00 34.90 +0.95 24 0 15 0
30DEC26 440.00 C 28.71 28.71 28.71 31.82 +1.08 25 1 16 +1
30DEC26 450.00 C 0.00 0.00 0.00 28.99 +1.03 25 0 0 0
30DEC26 460.00 C 25.36 25.36 25.36 26.61 +1.17 25 6 13 0
30DEC26 470.00 C 0.00 0.00 0.00 24.24 +1.30 26 0 3 0
30DEC26 480.00 C 20.00 20.80 20.00 22.25 +1.22 26 60 60 +60
30DEC26 490.00 C 0.00 0.00 0.00 20.48 +1.29 26 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 18.72 +1.10 27 0 332 0
30DEC26 510.00 C 0.00 0.00 0.00 17.24 +1.07 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 15.97 +1.02 27 0 5 0
30DEC26 530.00 C 13.28 13.28 13.28 15.18 +1.64 28 1 4 +1
TOTAL CALL 10,881 228,955 +4,700
05DEC25 290.00 P 0.00 0.00 0.00 0.01 - 209 0 0 -
05DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
05DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
05DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
05DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 115 0 380 0
05DEC25 350.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 270 0
05DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
05DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 2 0
05DEC25 380.00 P 0.00 0.00 0.00 0.01 -0.09 47 0 5 0
05DEC25 390.00 P 0.00 0.00 0.00 0.04 -0.20 36 0 288 0
05DEC25 400.00 P 0.93 1.11 0.19 0.46 -0.52 28 394 588 +54
05DEC25 410.00 P 7.00 7.31 4.42 4.35 -2.12 24 61 825 -11
05DEC25 420.00 P 16.76 17.00 15.10 13.67 -2.19 33 92 324 -57
05DEC25 430.00 P 27.00 27.00 24.80 23.67 -2.13 53 19 90 0
05DEC25 440.00 P 0.00 0.00 0.00 33.65 -2.15 68 0 0 0
05DEC25 450.00 P 0.00 0.00 0.00 43.65 -2.15 84 0 0 0
05DEC25 460.00 P 0.00 0.00 0.00 53.65 -2.15 100 0 0 0
05DEC25 470.00 P 0.00 0.00 0.00 63.65 -2.15 115 0 0 0
05DEC25 480.00 P 0.00 0.00 0.00 73.65 -2.15 130 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 84.59 -1.21 215 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 94.35 -1.45 222 0 0 0
05DEC25 510.00 P 0.00 0.00 0.00 104.49 -1.31 246 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 114.58 -1.22 267 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 124.58 -1.22 284 0 0 0
05DEC25 540.00 P 135.56 135.65 135.29 134.47 -1.33 293 250 0 0
12DEC25 290.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
12DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
12DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.09 41 0 0 0
12DEC25 350.00 P 0.00 0.00 0.00 0.01 -0.13 34 0 0 0
12DEC25 360.00 P 0.00 0.00 0.00 0.02 -0.21 30 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.05 -0.35 27 0 0 0
12DEC25 380.00 P 0.37 0.37 0.27 0.22 -0.51 25 108 180 +104
12DEC25 390.00 P 0.90 0.90 0.84 0.78 -0.66 23 4 291 +4
12DEC25 400.00 P 3.48 3.60 2.40 2.52 -0.65 21 218 547 +154
12DEC25 410.00 P 7.45 7.45 6.94 6.94 -1.68 21 5 217 +5
12DEC25 420.00 P 15.77 16.60 15.65 14.55 -1.84 22 75 53 -13
12DEC25 430.00 P 27.00 27.00 27.00 23.78 -2.35 23 5 25 0
12DEC25 440.00 P 0.00 0.00 0.00 33.65 -3.29 27 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 43.65 -2.15 34 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 53.65 -2.15 40 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 63.65 -2.15 45 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 73.65 -2.15 51 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 84.59 -1.21 79 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 94.49 -1.31 83 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 104.49 -1.31 89 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 114.58 -1.22 97 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 124.58 -4.26 103 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 3,039 0
30DEC25 350.00 P 0.28 0.28 0.22 0.10 -0.04 25 440 5,429 +431
30DEC25 360.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 2,246 0
30DEC25 370.00 P 0.76 0.76 0.65 0.61 -0.07 23 36 6,044 0
30DEC25 380.00 P 1.53 1.57 1.04 1.30 -0.21 21 236 12,439 -10
30DEC25 390.00 P 3.20 3.25 2.24 2.73 -0.46 20 1,005 6,358 -212
30DEC25 400.00 P 5.88 6.66 4.95 5.30 -0.85 19 432 9,356 -119
30DEC25 410.00 P 11.31 11.87 9.71 9.74 -1.18 19 148 9,397 -46
30DEC25 420.00 P 18.50 19.50 16.74 16.88 -1.55 20 93 10,326 +7
30DEC25 430.00 P 26.40 26.80 26.40 24.94 -1.58 20 19 5,340 -5
30DEC25 440.00 P 37.00 37.00 35.20 34.08 -2.86 21 23 1,358 -21
30DEC25 450.00 P 0.00 0.00 0.00 43.71 -3.53 22 0 3,673 0
30DEC25 460.00 P 54.78 55.00 54.60 53.84 -3.63 28 37 770 -58
30DEC25 470.00 P 65.02 65.02 64.50 64.50 -3.27 37 21 0 -195
30DEC25 480.00 P 0.00 0.00 0.00 73.65 -2.15 32 0 91 0
30DEC25 490.00 P 0.00 0.00 0.00 84.59 -1.21 46 0 100 0
30DEC25 500.00 P 0.00 0.00 0.00 94.56 -1.24 50 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 104.49 -1.31 53 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 114.58 -1.22 57 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 124.58 -4.26 60 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 134.55 -1.25 63 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 144.55 -1.25 67 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 154.54 -1.26 70 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 164.47 -1.33 72 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 174.54 -1.26 76 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29JAN26 295.00 P 0.21 0.21 0.21 0.01 0.00 27 5 297 +5
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.12 +0.05 23 0 274 0
29JAN26 340.00 P 0.69 0.69 0.69 0.26 +0.06 23 40 326 +10
29JAN26 350.00 P 0.98 0.98 0.95 0.58 +0.07 22 45 791 +5
29JAN26 360.00 P 1.48 1.48 1.48 1.15 +0.03 22 3 1,575 +3
29JAN26 370.00 P 2.60 2.65 2.22 2.18 -0.06 22 142 1,613 +51
29JAN26 380.00 P 4.21 4.35 3.50 3.57 -0.53 21 30 1,752 +11
29JAN26 390.00 P 6.87 7.05 5.72 5.94 -0.56 20 75 2,647 +40
29JAN26 400.00 P 10.67 11.00 9.10 9.25 -1.00 20 207 2,706 +66
29JAN26 410.00 P 15.36 16.10 14.50 14.15 -1.21 20 73 2,639 +13
29JAN26 420.00 P 22.50 22.50 20.39 21.20 -0.96 22 15 852 +15
29JAN26 430.00 P 0.00 0.00 0.00 28.12 -2.38 22 0 1,542 0
29JAN26 440.00 P 0.00 0.00 0.00 36.38 -3.80 22 0 657 0
29JAN26 450.00 P 0.00 0.00 0.00 45.22 -2.75 23 0 237 0
29JAN26 460.00 P 58.20 58.23 58.20 54.46 -4.49 24 103 663 -103
29JAN26 470.00 P 0.00 0.00 0.00 65.92 -2.85 32 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 73.73 -2.69 26 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 84.59 -1.59 34 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 94.56 -1.47 36 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 104.49 -4.18 38 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 114.58 -1.28 41 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 124.58 -4.26 44 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 134.55 -2.24 46 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 144.55 -1.98 48 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 154.54 -4.18 51 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 164.47 -3.38 52 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 174.54 -1.26 55 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 295.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.07 -0.06 22 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.16 -0.10 22 0 758 0
26FEB26 330.00 P 0.95 0.95 0.95 0.36 -0.15 22 10 1,277 -10
26FEB26 340.00 P 1.35 1.35 1.27 0.71 -0.26 22 12 475 0
26FEB26 350.00 P 1.84 1.84 1.84 1.30 -0.41 22 15 157 0
26FEB26 360.00 P 2.89 2.89 2.60 2.30 -0.51 22 36 599 +18
26FEB26 370.00 P 4.33 4.33 4.33 3.59 -0.62 21 15 1,022 +15
26FEB26 380.00 P 6.38 6.60 5.67 5.67 -0.76 21 156 1,419 +59
26FEB26 390.00 P 9.26 9.26 8.36 8.36 -1.05 21 82 1,684 +80
26FEB26 400.00 P 13.46 13.56 12.16 12.06 -1.18 20 142 2,758 +50
26FEB26 410.00 P 18.80 18.80 17.15 17.04 -1.19 21 82 1,253 -52
26FEB26 420.00 P 23.44 23.44 23.44 23.09 -1.70 21 15 974 -15
26FEB26 430.00 P 0.00 0.00 0.00 30.31 -1.60 22 0 687 0
26FEB26 440.00 P 0.00 0.00 0.00 38.05 -2.13 22 0 146 0
26FEB26 450.00 P 0.00 0.00 0.00 46.41 -1.82 23 0 217 0
26FEB26 460.00 P 59.03 59.07 58.44 55.24 -3.71 23 255 244 +233
26FEB26 470.00 P 0.00 0.00 0.00 65.92 -2.85 27 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 73.96 -2.46 24 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 84.59 -1.59 29 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 94.56 -1.47 31 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 104.49 -4.18 33 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 114.58 -1.28 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 124.58 -4.26 37 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 134.55 -2.24 39 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 144.55 -1.98 41 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 154.54 -4.83 43 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 948 0
30MAR26 310.00 P 0.00 0.00 0.00 0.34 -0.10 23 0 1,214 0
30MAR26 320.00 P 0.00 0.00 0.00 0.67 -0.15 23 0 563 0
30MAR26 330.00 P 2.35 2.35 2.35 1.21 -0.23 23 1 385 +1
30MAR26 340.00 P 3.29 3.29 3.29 2.05 -0.34 23 65 1,181 +50
30MAR26 350.00 P 4.41 4.41 3.80 3.30 -0.50 23 233 6,755 +233
30MAR26 360.00 P 6.06 6.06 5.40 5.07 -0.69 23 82 7,580 +1
30MAR26 370.00 P 8.22 8.50 8.22 7.24 -0.80 23 6 1,195 0
30MAR26 380.00 P 11.18 11.25 10.19 10.19 -0.76 23 47 1,586 +24
30MAR26 390.00 P 15.08 15.13 13.92 14.03 -0.74 23 191 2,435 -61
30MAR26 400.00 P 18.96 19.98 18.70 17.93 -1.34 22 77 3,159 0
30MAR26 410.00 P 25.55 25.62 24.36 23.74 -1.36 23 76 2,846 +64
30MAR26 420.00 P 30.28 30.28 30.28 30.32 -0.29 23 15 1,879 +15
30MAR26 430.00 P 39.70 39.70 39.38 37.25 -1.12 24 4 4,692 0
30MAR26 440.00 P 0.00 0.00 0.00 44.85 -0.98 24 0 1,080 0
30MAR26 450.00 P 51.00 53.51 51.00 53.45 -0.33 25 97 661 +7
30MAR26 460.00 P 64.65 64.85 62.37 61.31 +1.05 25 210 683 -56
30MAR26 470.00 P 0.00 0.00 0.00 71.57 +2.80 28 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 80.53 +0.21 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 89.77 +1.58 30 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 98.91 +0.49 30 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.62 -0.05 32 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 117.94 +1.70 32 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 127.55 -1.29 33 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 137.18 -0.03 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 146.56 -4.69 34 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 156.79 -2.58 37 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 166.55 -1.30 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 176.32 -4.93 39 0 0 0
29JUN26 220.00 P 0.66 0.66 0.66 0.01 0.00 25 18 187 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 0.01 -0.01 23 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
29JUN26 240.00 P 0.92 0.92 0.92 0.03 -0.01 24 15 60 +14
29JUN26 245.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.34 -0.08 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.45 -0.10 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.59 -0.13 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.76 -0.15 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 0.97 -0.19 24 0 96 0
29JUN26 300.00 P 2.60 2.60 2.60 1.26 -0.23 24 1 304 +1
29JUN26 310.00 P 0.00 0.00 0.00 1.94 -0.32 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.91 -0.39 24 0 548 0
29JUN26 330.00 P 5.49 5.49 5.49 4.23 -0.44 24 15 1,156 0
29JUN26 340.00 P 7.04 7.04 7.04 5.93 -0.58 24 50 1,049 +50
29JUN26 350.00 P 9.11 9.11 7.99 8.05 -0.53 24 66 2,058 +49
29JUN26 360.00 P 11.50 11.50 10.55 10.25 -0.69 24 23 1,459 +11
29JUN26 370.00 P 13.75 13.75 13.30 13.14 -0.82 24 50 903 +31
29JUN26 380.00 P 16.52 16.52 16.52 16.52 -1.08 23 33 1,326 +33
29JUN26 390.00 P 0.00 0.00 0.00 20.49 -1.18 23 0 919 0
29JUN26 400.00 P 0.00 0.00 0.00 25.56 -1.07 24 0 1,666 0
29JUN26 410.00 P 0.00 0.00 0.00 31.00 -1.16 24 0 275 0
29JUN26 420.00 P 38.88 38.88 37.49 37.15 -1.11 24 83 1,116 +26
29JUN26 430.00 P 0.00 0.00 0.00 44.11 -1.24 25 0 965 0
29JUN26 440.00 P 0.00 0.00 0.00 51.39 -0.31 25 0 436 0
29JUN26 450.00 P 58.20 58.20 58.20 58.90 +0.70 26 1 408 0
29JUN26 460.00 P 0.00 0.00 0.00 66.93 -1.56 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 75.08 +1.28 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.59 +1.63 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 93.24 +0.68 28 0 0 0
29JUN26 500.00 P 102.50 102.50 102.50 102.19 -1.16 29 2 37 +2
29JUN26 510.00 P 0.00 0.00 0.00 110.92 +2.25 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 120.41 -1.17 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.70 -0.05 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 139.07 +0.04 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.30 -2.95 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 158.02 -1.35 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 167.40 -2.21 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 177.23 -4.02 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.12 - 25 0 0 -
29SEP26 295.00 P 4.00 4.00 4.00 2.57 -0.27 25 2 71 +2
29SEP26 300.00 P 4.79 4.79 4.79 3.14 -0.20 25 16 165 +16
29SEP26 310.00 P 5.77 5.77 5.77 4.36 -0.27 25 12 198 -6
29SEP26 320.00 P 0.00 0.00 0.00 5.82 -0.37 25 0 787 0
29SEP26 330.00 P 8.94 8.94 8.75 7.70 -0.38 25 54 496 -54
29SEP26 340.00 P 10.77 11.00 10.77 9.98 -0.50 25 54 547 +4
29SEP26 350.00 P 13.35 13.35 12.72 12.54 -0.64 25 7 683 0
29SEP26 360.00 P 16.94 16.94 16.94 15.71 -0.65 25 50 838 0
29SEP26 370.00 P 0.00 0.00 0.00 19.06 -0.99 25 0 502 0
29SEP26 380.00 P 0.00 0.00 0.00 22.89 -1.15 25 0 322 0
29SEP26 390.00 P 0.00 0.00 0.00 27.38 -1.37 25 0 512 0
29SEP26 400.00 P 0.00 0.00 0.00 32.41 -1.30 25 0 371 0
29SEP26 410.00 P 0.00 0.00 0.00 37.94 -1.38 25 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 43.86 -1.53 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 49.36 -2.66 25 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 56.27 -0.48 26 0 266 0
29SEP26 450.00 P 0.00 0.00 0.00 63.78 +0.62 26 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 73.14 +1.87 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 81.05 -0.98 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 89.16 -1.05 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 97.37 +1.84 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 105.90 +1.48 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 114.46 -1.14 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 123.10 +0.99 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 132.16 -1.16 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 141.28 -0.82 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 150.59 -1.48 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 159.69 -1.10 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.03 -1.28 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 178.46 -2.79 31 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.46 - 25 0 0 -
30DEC26 295.00 P 5.95 5.95 5.95 4.14 -0.28 25 1 62 +1
30DEC26 300.00 P 0.00 0.00 0.00 4.83 -0.28 25 0 68 0
30DEC26 310.00 P 7.72 7.72 7.72 6.29 -0.39 25 15 16 +15
30DEC26 320.00 P 9.22 9.26 9.22 8.16 -0.40 25 15 30 +15
30DEC26 330.00 P 0.00 0.00 0.00 10.33 -0.53 25 0 21 0
30DEC26 340.00 P 13.95 13.95 13.85 12.82 -0.55 25 5 5 +5
30DEC26 350.00 P 17.00 17.00 15.85 15.81 -0.69 25 17 187 +17
30DEC26 360.00 P 20.64 20.64 20.64 18.99 -0.53 25 40 286 0
30DEC26 370.00 P 23.12 23.12 23.12 22.88 -0.42 25 45 451 0
30DEC26 380.00 P 27.80 27.80 27.29 26.88 -0.88 25 7 69 +4
30DEC26 390.00 P 31.34 31.34 31.34 31.34 -0.71 25 31 103 +15
30DEC26 400.00 P 37.10 37.10 37.10 36.44 -1.12 25 3 120 +3
30DEC26 410.00 P 0.00 0.00 0.00 41.99 -1.20 25 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 47.68 -1.30 26 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 54.48 -1.12 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 61.45 -1.25 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 68.62 +0.68 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 76.07 -1.58 27 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 84.35 +2.27 28 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 92.27 -1.03 28 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 100.21 -2.10 28 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 108.25 -2.63 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 116.85 -1.28 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 124.42 -2.27 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.58 -0.82 29 0 0 0
TOTAL PUT 7,114 199,116 +1,038
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$ 28.98
30DEC25 15.50 C 0.00 0.00 0.00 13.48 +0.50 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.98 +0.50 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.49 +0.48 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.99 +0.47 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.48 +0.49 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.02 +0.57 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.49 +0.48 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.99 +0.48 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.50 +0.52 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.00 +0.49 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.00 +0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.03 +0.56 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.01 +0.50 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.03 +0.55 0 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 4.04 +0.55 22 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 3.05 +0.49 20 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 2.03 +0.43 0 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 1.22 +0.35 18 0 19 0
30DEC25 29.00 C 0.00 0.00 0.00 0.61 +0.21 19 0 277 0
30DEC25 30.00 C 0.22 0.24 0.22 0.25 +0.10 19 33 105 +13
30DEC25 31.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 65 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 2 0
30DEC25 33.00 C 0.03 0.03 0.03 0.01 0.00 22 30 30 +30
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 38.00 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 11.04 +0.59 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.55 +0.54 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.06 +0.55 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.55 +0.57 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.06 +0.55 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.08 +0.57 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.03 +0.50 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.08 +0.51 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.10 +0.55 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.12 +0.51 19 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.18 +0.48 20 0 54 0
29JAN26 27.00 C 2.34 2.34 2.34 2.29 +0.40 19 1 71 +1
29JAN26 28.00 C 0.00 0.00 0.00 1.53 +0.33 19 0 18 0
29JAN26 29.00 C 0.00 0.00 0.00 0.96 +0.25 19 0 93 0
29JAN26 30.00 C 0.00 0.00 0.00 0.55 +0.16 20 0 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.29 +0.09 20 0 17 0
29JAN26 32.00 C 0.00 0.00 0.00 0.15 +0.06 20 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.06 +0.43 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.55 +0.57 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.06 +0.55 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.08 +0.37 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.05 +0.47 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.08 +0.48 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.10 +0.55 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.22 +0.49 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.32 +0.41 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.48 +0.37 19 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.77 +0.32 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.19 +0.26 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.77 +0.18 20 0 0 0
26FEB26 31.00 C 0.45 0.45 0.45 0.47 +0.11 20 4 19 +4
26FEB26 32.00 C 0.00 0.00 0.00 0.29 +0.08 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.54 +0.38 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.04 +0.39 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.56 +0.39 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.05 +0.38 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.56 +0.37 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.08 +0.43 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.58 +0.37 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.08 +0.34 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.59 +0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.10 +0.59 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.13 +0.40 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.16 +0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.20 +0.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.25 +0.63 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.37 +0.46 21 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.52 +0.39 21 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.73 +0.36 20 0 2 0
30MAR26 28.00 C 1.92 1.92 1.92 2.05 +0.31 20 15 30 +15
30MAR26 29.00 C 0.00 0.00 0.00 1.48 +0.26 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.05 +0.20 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.71 +0.14 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.48 +0.10 21 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.32 +0.08 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.20 +0.06 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.13 +0.38 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.64 +0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.15 +0.34 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.66 +0.39 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.17 +0.37 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.69 +0.39 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.20 +0.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.72 +0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 +0.38 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.28 +0.37 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.33 +0.37 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.40 +0.39 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.49 +0.41 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.58 +0.37 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.78 +0.37 21 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 3.05 +0.35 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.41 +0.38 20 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.87 +0.33 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.41 +0.26 20 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.02 +0.16 20 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.78 +0.17 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 +0.13 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 +0.11 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 +0.08 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.06 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.68 +0.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.18 +0.35 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.70 +0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.21 +0.39 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.73 +0.39 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.26 +0.41 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.32 +0.41 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.39 +0.43 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.49 +0.41 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.63 +0.31 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.72 +0.32 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.96 +0.30 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.29 +0.12 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.69 +0.05 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.19 +0.02 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 -0.03 21 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 -0.05 20 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.07 20 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 -0.09 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.06 21 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.07 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.75 +0.41 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.28 +0.43 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.34 +0.43 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.43 +0.46 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.55 +0.44 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.71 +0.39 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.93 +0.42 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.39 +0.49 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.77 +0.32 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.23 +0.29 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.75 +0.27 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 +0.23 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 +0.24 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.59 +0.17 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 +0.14 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.09 +0.11 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.90 +0.10 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 +0.07 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
TOTAL CALL 83 1,607 +63
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 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 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 256 0
30DEC25 27.00 P 0.11 0.11 0.10 0.06 -0.08 20 78 198 0
30DEC25 28.00 P 0.29 0.29 0.29 0.22 -0.19 19 17 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.61 -0.33 20 0 71 0
30DEC25 30.00 P 0.00 0.00 0.00 1.26 -0.45 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.06 -0.55 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.02 -0.56 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.02 -0.56 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.02 -0.66 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.09 -0.65 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.09 -0.49 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.07 -0.51 54 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.07 -0.51 59 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 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 4 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 30 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.06 20 20 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.22 -0.11 20 20 90 0
29JAN26 28.00 P 0.00 0.00 0.00 0.48 -0.20 20 0 12 0
29JAN26 29.00 P 0.00 0.00 0.00 0.90 -0.30 21 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.51 -0.38 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.21 -0.46 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.07 -0.63 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.02 -0.68 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.02 -0.66 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.09 -0.65 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.09 -0.60 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.16 -0.50 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.07 -0.59 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 -0.09 20 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.34 -0.16 20 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.64 -0.22 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.08 -0.29 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.67 -0.36 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.33 -0.53 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.14 -0.61 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.05 -0.65 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.16 -0.52 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.16 -0.58 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.16 -0.53 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.16 -0.50 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.16 -0.56 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 -0.11 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 -0.16 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.86 -0.22 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.31 -0.24 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.33 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.50 -0.41 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.27 -0.53 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.13 -0.57 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.16 -0.59 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.16 -0.62 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.16 -0.53 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.16 -0.62 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.16 -0.59 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 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 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.06 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 -0.10 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.71 -0.13 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.06 -0.17 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.45 -0.22 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 -0.27 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 -0.36 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.22 -0.40 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.97 -0.39 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.77 -0.45 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.72 -0.35 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.61 -0.37 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 -0.41 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.47 -0.38 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.43 -0.43 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.05 21 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.07 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.12 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.16 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.23 21 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.29 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.37 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 -0.43 21 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 -0.44 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.74 -0.53 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.25 -0.57 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 -0.70 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.49 -0.75 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.20 -0.79 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.12 -0.67 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.96 -0.67 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.84 -0.66 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.75 -0.65 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.69 -0.64 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.64 -0.64 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.08 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.11 23 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.14 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 -0.17 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 -0.21 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.75 -0.26 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 -0.28 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.68 -0.30 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 -0.46 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.88 -0.51 22 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 -0.41 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.45 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.26 -0.47 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.10 -0.48 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.97 -0.51 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.87 -0.52 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.79 -0.54 27 0 0 0
TOTAL PUT 135 2,566 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 111.50
05DEC25 75.00 C 0.00 0.00 0.00 36.51 +0.31 246 0 91 0
05DEC25 77.50 C 0.00 0.00 0.00 34.01 +0.26 226 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 31.51 +0.26 206 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 29.01 +0.25 187 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 26.51 +0.26 169 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 24.01 +0.26 151 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 21.51 +0.25 133 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 19.01 +0.26 116 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 16.51 +0.26 100 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 14.01 +0.25 84 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 11.51 +0.24 68 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 9.01 +0.24 53 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 6.51 +0.25 38 0 2 0
05DEC25 107.50 C 0.00 0.00 0.00 4.01 +0.23 23 0 121 0
05DEC25 110.00 C 0.93 1.44 0.91 1.63 +0.14 25 59 338 -37
05DEC25 112.50 C 0.10 0.12 0.10 0.16 -0.14 21 58 1,381 +20
05DEC25 115.00 C 0.00 0.00 0.00 0.09 +0.05 41 0 701 0
05DEC25 117.50 C 0.00 0.00 0.00 0.08 +0.07 61 0 200 0
05DEC25 120.00 C 0.00 0.00 0.00 0.07 +0.06 78 0 50 0
05DEC25 122.50 C 0.00 0.00 0.00 0.06 +0.05 93 0 0 0
05DEC25 125.00 C 0.00 0.00 0.00 0.05 +0.04 106 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 0.04 +0.03 118 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 0.03 +0.02 127 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 0.02 +0.01 134 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 31.56 +0.28 75 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 29.06 +0.28 66 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 26.56 +0.26 55 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 24.06 +0.29 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 21.56 +0.29 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 19.06 +0.29 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 16.57 +0.29 38 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 14.07 +0.29 31 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 11.58 +0.28 30 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 9.11 +0.28 28 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 6.68 +0.25 26 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 4.23 +0.09 19 0 5 0
12DEC25 110.00 C 1.82 1.82 1.82 2.25 +0.03 20 32 367 +32
12DEC25 112.50 C 0.76 0.80 0.76 0.82 -0.06 18 45 522 +20
12DEC25 115.00 C 0.25 0.25 0.25 0.32 -0.02 21 10 537 0
12DEC25 117.50 C 0.08 0.08 0.08 0.13 +0.01 23 5 75 +5
12DEC25 120.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 64.61 +0.33 102 0 2,656 -28
30DEC25 48.00 C 0.00 0.00 0.00 63.61 +0.34 93 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 62.61 +0.33 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 61.61 +0.33 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 59.12 +0.06 83 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 56.62 +0.29 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.13 +0.30 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.64 +0.33 75 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 49.14 +0.33 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.65 +0.32 64 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.15 +0.32 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.66 +0.31 54 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 39.16 +0.30 0 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 36.67 +0.31 43 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 34.18 +0.31 46 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.68 +0.30 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 29.19 +0.30 38 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.69 +0.26 0 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 24.20 +0.26 30 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 21.72 +0.27 32 0 4,098 0
30DEC25 92.50 C 0.00 0.00 0.00 19.23 +0.25 29 0 5,250 0
30DEC25 95.00 C 0.00 0.00 0.00 16.76 +0.16 28 0 7,469 0
30DEC25 97.50 C 0.00 0.00 0.00 14.30 +0.17 26 0 10,771 0
30DEC25 100.00 C 0.00 0.00 0.00 11.82 +0.12 23 0 1,477 0
30DEC25 102.50 C 9.05 9.25 9.05 9.34 -0.02 19 301 7,146 -226
30DEC25 105.00 C 0.00 0.00 0.00 7.07 -0.24 19 0 5,237 0
30DEC25 107.50 C 4.87 4.87 4.87 4.99 +0.08 19 6 3,329 -6
30DEC25 110.00 C 2.75 3.01 2.67 3.22 +0.05 19 34 4,837 -13
30DEC25 112.50 C 1.59 1.78 1.43 1.78 -0.02 17 418 4,616 -121
30DEC25 115.00 C 0.88 0.93 0.77 1.01 -0.02 18 1,302 12,806 -322
30DEC25 117.50 C 0.43 0.48 0.41 0.55 -0.02 19 266 8,242 +182
30DEC25 120.00 C 0.26 0.26 0.26 0.30 -0.01 20 50 2,155 0
30DEC25 122.50 C 0.00 0.00 0.00 0.17 0.00 21 0 1,314 0
30DEC25 125.00 C 0.00 0.00 0.00 0.09 0.00 22 0 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.05 0.00 23 0 713 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 0.00 24 0 626 0
30DEC25 132.50 C 0.00 0.00 0.00 0.02 0.00 26 0 1,013 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 26 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,899 0
29JAN26 70.00 C 0.00 0.00 0.00 41.84 +0.29 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 39.35 +0.29 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 36.86 +0.29 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 34.38 +0.29 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.89 +0.29 26 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.41 +0.16 28 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.93 +0.13 27 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.45 +0.09 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.81 -0.36 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 19.53 +0.55 24 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 17.11 -0.26 23 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 14.73 0.00 23 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 12.45 +0.07 22 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 10.14 +0.07 21 0 341 0
29JAN26 105.00 C 0.00 0.00 0.00 7.99 +0.03 20 0 4,195 0
29JAN26 107.50 C 5.69 5.81 5.69 6.03 -0.07 19 90 698 +90
29JAN26 110.00 C 4.09 4.25 4.09 4.53 +0.10 19 14 1,275 +8
29JAN26 112.50 C 2.76 3.03 2.76 3.02 -0.08 18 57 877 +1
29JAN26 115.00 C 1.93 2.05 1.92 2.08 -0.02 18 7 2,800 -7
29JAN26 117.50 C 1.29 1.34 1.27 1.39 -0.06 19 157 7,520 -80
29JAN26 120.00 C 0.88 0.93 0.88 0.95 -0.07 20 130 2,250 0
29JAN26 122.50 C 0.65 0.65 0.64 0.60 -0.07 20 50 1,488 -17
29JAN26 125.00 C 0.45 0.45 0.45 0.37 -0.07 20 5 3,236 0
29JAN26 127.50 C 0.33 0.33 0.33 0.22 -0.06 20 20 630 0
29JAN26 130.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 833 0
29JAN26 132.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 172 0
29JAN26 135.00 C 0.15 0.15 0.15 0.05 -0.02 21 1 71 +1
29JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 37.06 +0.30 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 34.58 +0.29 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 32.11 +0.08 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.65 +0.29 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.21 +0.02 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.76 +0.02 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.39 0.00 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.97 +0.85 25 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 17.63 +0.24 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.35 -0.02 24 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 13.11 -0.01 23 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 10.95 -0.05 22 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.92 -0.03 21 0 666 0
26FEB26 107.50 C 6.76 6.76 6.76 7.11 -0.06 20 1 531 0
26FEB26 110.00 C 5.31 5.31 5.31 5.62 +0.05 20 4 1,086 0
26FEB26 112.50 C 0.00 0.00 0.00 4.16 -0.05 19 0 996 0
26FEB26 115.00 C 2.95 3.05 2.93 3.06 -0.13 19 13 784 +1
26FEB26 117.50 C 2.19 2.20 2.19 2.30 -0.13 20 4 400 +3
26FEB26 120.00 C 1.68 1.68 1.68 1.72 -0.07 20 3 414 0
26FEB26 122.50 C 0.00 0.00 0.00 1.24 -0.05 20 0 219 0
26FEB26 125.00 C 0.96 0.96 0.96 0.87 -0.04 20 23 163 +8
26FEB26 127.50 C 0.00 0.00 0.00 0.60 -0.04 21 0 424 0
26FEB26 130.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.28 -0.02 21 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 0.00 22 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 64.87 +0.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.88 +0.25 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.89 +0.25 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.90 +0.25 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.42 +0.24 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.94 +0.30 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.46 +0.30 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.98 +0.30 41 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 49.50 +0.30 38 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 47.02 +0.30 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.57 +0.33 41 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 42.11 +0.35 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 39.65 +0.37 39 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 37.09 +0.13 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.76 +0.11 37 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 32.23 +0.09 32 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 29.89 +0.06 34 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 27.48 +0.20 33 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 25.08 +0.23 31 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 22.68 +0.21 30 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 20.03 0.00 24 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 17.63 -0.37 23 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 15.43 0.00 23 0 2,406 0
30MAR26 100.00 C 0.00 0.00 0.00 13.41 +0.21 24 0 4,235 0
30MAR26 102.50 C 0.00 0.00 0.00 11.27 +0.13 22 0 1,786 0
30MAR26 105.00 C 0.00 0.00 0.00 9.27 +0.04 21 0 2,908 0
30MAR26 107.50 C 7.02 7.02 7.02 7.38 -0.09 20 30 2,877 0
30MAR26 110.00 C 5.69 5.79 5.67 6.01 +0.01 21 115 6,591 +11
30MAR26 112.50 C 4.28 4.50 4.28 4.50 -0.09 20 132 5,508 -21
30MAR26 115.00 C 3.34 3.48 3.34 3.50 -0.04 20 91 3,727 +43
30MAR26 117.50 C 2.55 2.72 2.55 2.72 +0.03 20 90 2,127 +90
30MAR26 120.00 C 2.00 2.05 2.00 2.06 +0.05 21 3,020 10,473 -926
30MAR26 122.50 C 1.57 1.57 1.57 1.54 +0.06 21 37 1,125 -37
30MAR26 125.00 C 0.00 0.00 0.00 1.15 +0.07 21 0 358 0
30MAR26 127.50 C 0.00 0.00 0.00 0.86 +0.08 21 0 1,016 0
30MAR26 130.00 C 0.79 0.79 0.79 0.64 +0.08 21 1 267 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.47 +0.08 22 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.35 +0.08 22 0 435 0
30MAR26 137.50 C 0.00 0.00 0.00 0.26 +0.07 22 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.19 +0.06 22 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.14 +0.05 23 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 51.98 +0.30 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.50 +0.30 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.02 +0.30 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.57 +0.33 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.11 +0.35 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.65 +0.37 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.10 -0.01 25 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.76 +0.09 31 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 32.23 -0.02 27 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.89 +0.05 29 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 27.48 +0.20 27 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 25.11 +0.20 26 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 23.03 +0.25 28 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 20.23 -0.15 22 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 18.00 -0.12 22 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.87 +0.05 22 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 13.90 +0.15 22 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 11.93 +0.11 21 0 378 0
29JUN26 105.00 C 0.00 0.00 0.00 10.06 +0.05 20 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 8.33 -0.15 20 0 851 0
29JUN26 110.00 C 6.68 6.84 6.68 6.97 -0.11 20 149 4,909 +98
29JUN26 112.50 C 5.63 5.64 5.61 5.78 -0.06 20 146 4,782 +11
29JUN26 115.00 C 0.00 0.00 0.00 4.81 -0.17 20 0 2,905 0
29JUN26 117.50 C 0.00 0.00 0.00 3.97 -0.01 20 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 3.30 -0.02 20 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 2.74 -0.01 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.28 +0.03 21 0 52 0
29JUN26 127.50 C 1.80 1.81 1.80 1.87 +0.07 21 90 90 +90
29JUN26 130.00 C 0.00 0.00 0.00 1.56 +0.14 21 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.30 +0.17 21 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 1.14 +0.27 22 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.93 +0.24 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.78 +0.25 22 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.63 +0.23 22 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.53 +0.23 22 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 42.11 +0.34 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.65 +0.36 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.10 -0.01 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.76 +0.09 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.23 -0.02 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.89 +0.05 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.48 +0.20 23 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 25.11 -0.05 22 0 0 0
29SEP26 90.00 C 22.30 22.30 22.30 23.03 +0.11 23 12 6 -11
29SEP26 92.50 C 0.00 0.00 0.00 20.35 -0.19 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.26 -0.24 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.30 -0.08 20 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 14.63 +0.17 20 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 12.77 +0.06 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.07 -0.12 19 0 29 0
29SEP26 107.50 C 0.00 0.00 0.00 9.63 -0.15 19 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 8.43 -0.09 19 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 7.31 -0.01 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.38 +0.09 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 5.49 +0.02 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.75 -0.02 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 4.07 -0.07 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.48 -0.12 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 2.97 -0.14 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.53 -0.18 20 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.14 -0.19 20 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.85 -0.19 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.54 -0.21 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.37 -0.16 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.14 -0.21 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.94 -0.24 21 0 98 0
30DEC26 80.00 C 0.00 0.00 0.00 32.23 -0.02 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.89 +0.05 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.57 +0.24 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.36 +0.20 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.26 +0.06 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.26 +0.16 20 0 0 0
30DEC26 95.00 C 18.30 18.30 18.30 19.36 +0.15 20 12 14 +12
30DEC26 97.50 C 0.00 0.00 0.00 17.59 +0.64 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.42 +0.08 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.91 +0.07 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.48 +0.04 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.16 +0.03 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.95 +0.01 19 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.81 0.00 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.80 -0.03 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.85 -0.04 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.04 -0.05 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 5.26 -0.07 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.60 -0.08 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.99 -0.08 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.46 -0.08 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 2.99 -0.09 20 0 0 0
30DEC26 135.00 C 2.40 2.40 2.40 2.61 -0.04 20 30 30 +30
30DEC26 137.50 C 0.00 0.00 0.00 2.22 -0.09 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 1.93 -0.09 20 0 0 0
TOTAL CALL 7,120 205,810 -1,095
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 155 0 79 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 137 0 54 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 119 0 139 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 71 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 758 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 838 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 597 0
05DEC25 107.50 P 0.05 0.05 0.03 0.01 -0.08 32 64 589 +49
05DEC25 110.00 P 0.26 0.30 0.13 0.13 -0.14 26 64 403 +55
05DEC25 112.50 P 0.00 0.00 0.00 1.20 -0.37 24 0 38 0
05DEC25 115.00 P 4.42 4.42 4.42 3.69 -0.18 51 30 34 0
05DEC25 117.50 P 0.00 0.00 0.00 6.07 -0.23 61 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 8.65 -0.15 92 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 11.15 -0.15 112 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 13.65 -0.15 130 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 16.15 -0.15 148 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 18.65 -0.15 165 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 21.15 -0.15 182 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 23.65 -0.15 197 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 26.15 -0.15 212 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 28.65 -0.53 227 0 300 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
12DEC25 100.00 P 0.00 0.00 0.00 0.02 0.00 32 0 135 0
12DEC25 102.50 P 0.11 0.11 0.10 0.04 -0.02 28 13 164 +10
12DEC25 105.00 P 0.22 0.23 0.18 0.11 -0.04 26 13 90 +12
12DEC25 107.50 P 0.46 0.46 0.46 0.28 -0.11 23 6 330 +6
12DEC25 110.00 P 1.00 1.08 0.85 0.72 -0.23 20 55 207 +52
12DEC25 112.50 P 2.48 2.48 2.48 1.83 -0.30 19 30 88 +30
12DEC25 115.00 P 0.00 0.00 0.00 3.88 -0.21 24 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 6.08 -0.30 23 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 8.65 -0.16 34 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 11.15 -0.15 41 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 13.65 -0.15 48 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 16.15 -0.15 54 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 18.65 -0.15 61 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 21.15 -0.15 67 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 23.65 -0.15 72 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 26.15 -0.15 78 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 28.65 -0.53 84 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5,253 0
30DEC25 80.00 P 0.01 0.01 0.01 0.01 0.00 45 399 15,226 +370
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,550 0
30DEC25 85.00 P 0.04 0.06 0.04 0.01 0.00 37 64 9,841 +14
30DEC25 87.50 P 0.08 0.08 0.07 0.01 -0.01 34 152 3,975 0
30DEC25 90.00 P 0.08 0.08 0.08 0.02 -0.01 33 50 30,333 0
30DEC25 92.50 P 0.12 0.12 0.12 0.03 -0.02 30 53 12,089 +50
30DEC25 95.00 P 0.18 0.18 0.18 0.05 -0.03 28 10 10,518 +10
30DEC25 97.50 P 0.25 0.25 0.20 0.09 -0.05 27 50 10,190 -20
30DEC25 100.00 P 0.34 0.34 0.27 0.16 -0.08 25 639 8,448 +210
30DEC25 102.50 P 0.41 0.44 0.41 0.29 -0.12 24 505 10,037 +420
30DEC25 105.00 P 0.70 0.70 0.53 0.52 -0.13 22 1,692 7,553 -1,359
30DEC25 107.50 P 1.10 1.18 0.88 0.88 -0.20 20 221 2,762 -15
30DEC25 110.00 P 1.84 1.84 1.49 1.52 -0.24 19 331 2,887 +130
30DEC25 112.50 P 3.05 3.05 2.79 2.68 -0.24 19 39 1,832 -31
30DEC25 115.00 P 0.00 0.00 0.00 4.37 -0.21 19 0 849 0
30DEC25 117.50 P 0.00 0.00 0.00 6.57 -0.32 22 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 8.74 -0.25 22 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 11.15 -0.24 25 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 13.65 -0.15 29 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 16.15 -0.15 33 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 18.65 -0.15 36 0 160 0
30DEC25 132.50 P 0.00 0.00 0.00 21.15 -0.15 40 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 23.65 -0.15 43 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 26.15 -0.15 46 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 28.65 -0.53 49 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 31.00 -0.30 0 0 0 0
30DEC25 145.00 P 34.42 34.45 34.42 33.50 -0.30 0 20 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 0.12 0.12 0.10 0.01 0.00 31 260 648 +152
29JAN26 82.50 P 0.18 0.18 0.16 0.01 0.00 28 173 650 +173
29JAN26 85.00 P 0.22 0.22 0.20 0.02 0.00 28 146 598 +10
29JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 217 0
29JAN26 90.00 P 0.30 0.30 0.29 0.05 -0.02 25 56 2,176 -53
29JAN26 92.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 1,062 0
29JAN26 95.00 P 0.42 0.42 0.42 0.16 -0.04 24 21 1,329 -11
29JAN26 97.50 P 0.56 0.56 0.50 0.27 -0.06 23 62 3,089 -59
29JAN26 100.00 P 0.73 0.73 0.71 0.45 -0.09 22 37 3,143 +35
29JAN26 102.50 P 0.82 0.82 0.81 0.73 -0.13 22 14 2,110 0
29JAN26 105.00 P 1.32 1.36 1.16 1.16 -0.14 21 24 1,993 -5
29JAN26 107.50 P 1.90 1.90 1.68 1.68 -0.16 20 37 2,204 -34
29JAN26 110.00 P 2.86 2.93 2.46 2.46 -0.23 19 58 1,415 +56
29JAN26 112.50 P 3.81 3.81 3.72 3.72 -0.16 19 51 1,075 +50
29JAN26 115.00 P 5.63 5.63 5.63 5.01 -0.45 18 1 168 +1
29JAN26 117.50 P 0.00 0.00 0.00 7.13 -0.20 20 0 59 0
29JAN26 120.00 P 0.00 0.00 0.00 9.21 -0.19 21 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 11.33 -0.31 21 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 13.67 -0.39 22 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 16.15 -0.17 24 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 18.65 -0.15 27 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 21.15 -0.15 29 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 23.65 -0.15 32 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 26.15 -0.15 34 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 28.65 -0.53 36 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 31.00 -0.37 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 33.50 -0.30 0 0 0 0
26FEB26 75.00 P 0.15 0.15 0.15 0.01 0.00 30 100 235 +100
26FEB26 77.50 P 0.21 0.21 0.21 0.02 0.00 29 40 127 +40
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 175 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 236 0
26FEB26 85.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 174 0
26FEB26 87.50 P 0.47 0.47 0.40 0.13 -0.01 26 34 131 +4
26FEB26 90.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 784 0
26FEB26 92.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 430 0
26FEB26 95.00 P 0.00 0.00 0.00 0.45 -0.06 24 0 286 0
26FEB26 97.50 P 0.97 0.97 0.97 0.67 -0.07 24 3 364 0
26FEB26 100.00 P 1.13 1.14 1.09 0.96 -0.11 23 67 468 +3
26FEB26 102.50 P 1.54 1.55 1.35 1.35 -0.13 22 19 366 +19
26FEB26 105.00 P 2.05 2.05 1.95 1.82 -0.18 21 175 516 +168
26FEB26 107.50 P 2.61 2.61 2.61 2.48 -0.17 21 40 356 +40
26FEB26 110.00 P 3.88 3.88 3.45 3.34 -0.26 20 62 402 -4
26FEB26 112.50 P 0.00 0.00 0.00 4.49 -0.25 20 0 310 0
26FEB26 115.00 P 6.40 6.40 6.40 6.04 -0.33 20 2 244 0
26FEB26 117.50 P 0.00 0.00 0.00 7.74 +0.01 20 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 9.65 -0.25 21 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 11.70 -0.32 21 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 13.98 -0.32 22 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 16.15 -0.29 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 18.65 -0.18 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 21.15 -0.15 25 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.65 -0.22 27 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.15 -0.22 29 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.65 -0.53 31 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 31.00 -0.37 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 33.50 -0.37 0 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 50 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 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 45 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 35 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 0.00 30 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 878 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 819 0
30MAR26 77.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 3,912 0
30MAR26 82.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 1,290 0
30MAR26 85.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 3,204 0
30MAR26 87.50 P 0.77 0.78 0.77 0.38 -0.04 25 50 4,502 -30
30MAR26 90.00 P 0.00 0.00 0.00 0.54 -0.07 25 0 6,212 0
30MAR26 92.50 P 0.00 0.00 0.00 0.76 -0.10 24 0 2,366 0
30MAR26 95.00 P 0.00 0.00 0.00 1.05 -0.13 24 0 7,855 0
30MAR26 97.50 P 1.52 1.52 1.42 1.44 -0.14 23 3 2,207 +1
30MAR26 100.00 P 2.04 2.04 1.82 1.83 -0.16 22 2,965 12,433 -611
30MAR26 102.50 P 2.50 2.51 2.34 2.43 -0.19 21 156 5,505 +140
30MAR26 105.00 P 3.25 3.26 3.14 3.17 -0.23 21 142 4,401 +98
30MAR26 107.50 P 4.18 4.18 4.02 4.07 -0.27 20 92 928 +60
30MAR26 110.00 P 5.61 5.74 5.20 5.15 -0.31 19 127 1,000 -7
30MAR26 112.50 P 0.00 0.00 0.00 6.56 -0.18 19 0 215 0
30MAR26 115.00 P 8.25 8.28 8.25 8.28 -0.21 20 90 243 +90
30MAR26 117.50 P 10.21 10.21 10.21 10.21 -0.04 20 6 365 -6
30MAR26 120.00 P 12.60 12.64 12.60 12.12 -0.11 20 6 275 -3
30MAR26 122.50 P 0.00 0.00 0.00 14.23 -0.08 21 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 16.42 -0.04 21 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 18.66 +0.34 21 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 20.97 -0.19 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.54 -0.02 24 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 25.83 -0.07 24 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 28.23 -0.98 24 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 30.61 -0.09 24 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 33.04 -0.20 24 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.49 -0.21 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 186 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 493 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 463 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 1,386 0
29JUN26 82.50 P 0.00 0.00 0.00 0.43 +0.02 24 0 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 0.59 0.00 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.80 -0.01 23 0 7,761 0
29JUN26 90.00 P 1.50 1.50 1.50 1.08 -0.03 23 5 3,708 +5
29JUN26 92.50 P 0.00 0.00 0.00 1.44 -0.05 23 0 1,202 0
29JUN26 95.00 P 0.00 0.00 0.00 1.86 -0.09 22 0 2,918 0
29JUN26 97.50 P 2.66 2.66 2.66 2.39 -0.11 22 100 899 +100
29JUN26 100.00 P 3.24 3.24 3.24 3.04 -0.11 22 40 1,813 +40
29JUN26 102.50 P 3.92 3.93 3.71 3.72 -0.22 21 177 2,125 0
29JUN26 105.00 P 4.81 4.81 4.60 4.59 -0.20 21 55 141 +11
29JUN26 107.50 P 5.83 5.87 5.61 5.56 -0.25 21 161 638 +157
29JUN26 110.00 P 7.06 7.07 6.80 6.85 -0.20 21 141 227 +79
29JUN26 112.50 P 0.00 0.00 0.00 8.12 -0.39 20 0 52 0
29JUN26 115.00 P 9.79 9.79 9.79 9.79 -0.17 21 6 2,527 -2
29JUN26 117.50 P 11.49 11.49 11.49 11.49 -0.17 21 6 23 0
29JUN26 120.00 P 13.34 13.34 13.34 13.34 -0.16 21 7 67 +7
29JUN26 122.50 P 0.00 0.00 0.00 15.39 -0.06 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 17.41 0.00 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 19.35 -0.13 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.67 0.00 22 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.81 -0.02 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.19 -0.02 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.44 -0.77 22 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 30.88 -0.06 23 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.24 -0.11 23 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.61 -0.16 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.08 22 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.11 21 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.15 21 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 -0.20 21 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 -0.26 21 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 -0.34 20 0 34 0
29SEP26 85.00 P 1.69 1.69 1.69 0.59 -0.43 20 10 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.80 -0.53 20 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 1.12 -0.61 20 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 1.56 -0.62 20 0 226 0
29SEP26 95.00 P 0.00 0.00 0.00 2.09 -0.64 20 0 158 0
29SEP26 97.50 P 0.00 0.00 0.00 2.72 -0.67 20 0 260 0
29SEP26 100.00 P 0.00 0.00 0.00 3.49 -0.63 20 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 4.41 -0.59 20 0 1,357 0
29SEP26 105.00 P 0.00 0.00 0.00 5.42 -0.56 20 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 6.60 -0.47 21 0 131 0
29SEP26 110.00 P 8.17 8.17 8.17 7.91 -0.40 21 30 602 0
29SEP26 112.50 P 0.00 0.00 0.00 9.27 -0.36 21 0 6 0
29SEP26 115.00 P 11.08 11.08 11.08 10.92 -0.21 21 1 7 +1
29SEP26 117.50 P 12.71 12.71 12.71 12.60 -0.26 21 1 7 +1
29SEP26 120.00 P 14.54 14.54 14.54 14.40 -0.20 21 1 9 +1
29SEP26 122.50 P 0.00 0.00 0.00 16.26 -0.19 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.21 +0.02 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.83 -0.42 20 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.26 -0.12 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.11 -0.45 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.34 -0.47 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 28.62 -0.59 21 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.94 -0.45 21 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.29 -0.44 21 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.68 -0.41 21 0 30 0
30DEC26 80.00 P 1.73 1.73 1.69 0.52 -0.06 21 13 34 +13
30DEC26 82.50 P 0.00 0.00 0.00 0.72 -0.08 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.02 -0.08 21 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.34 -0.11 21 0 0 0
30DEC26 90.00 P 2.83 2.83 2.83 1.77 -0.12 21 14 23 +14
30DEC26 92.50 P 0.00 0.00 0.00 2.28 -0.14 21 0 14 0
30DEC26 95.00 P 3.97 3.97 3.97 2.86 -0.16 21 2 26 +2
30DEC26 97.50 P 4.40 4.40 4.40 3.58 -0.19 21 4 4 +4
30DEC26 100.00 P 0.00 0.00 0.00 4.37 -0.23 21 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 5.30 -0.24 21 0 4 0
30DEC26 105.00 P 0.00 0.00 0.00 6.34 -0.27 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.49 -0.27 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.77 -0.30 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.14 -0.32 21 0 4 0
30DEC26 115.00 P 0.00 0.00 0.00 11.66 -0.34 21 0 5 0
30DEC26 117.50 P 13.78 13.78 13.78 13.27 -0.35 21 1 7 +1
30DEC26 120.00 P 15.43 15.43 15.43 15.02 -0.36 21 1 7 +1
30DEC26 122.50 P 17.04 17.04 17.04 16.84 -0.37 21 7 7 +7
30DEC26 125.00 P 0.00 0.00 0.00 18.78 +0.18 22 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.19 -0.37 20 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.26 -0.92 20 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.35 -0.89 20 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.52 -0.84 20 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.76 -0.77 20 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.03 -0.71 20 0 0 0
TOTAL PUT 10,402 296,648 +852
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$ 7.26
30DEC25 4.50 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.78 +0.05 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.53 +0.05 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.77 +0.04 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.53 +0.04 16 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.28 +0.03 9 0 227 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 +0.02 11 0 1,586 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 0.00 11 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 21 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 41 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 2.47 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.53 +0.02 0 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.32 +0.02 10 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 +0.01 11 0 252 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 0.00 11 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 12 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 +0.05 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 +0.04 11 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 +0.01 7 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.35 +0.01 10 0 0 0
26FEB26 7.25 C 0.19 0.19 0.19 0.19 +0.02 11 2 230 +2
26FEB26 7.50 C 0.00 0.00 0.00 0.09 +0.01 11 0 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 +0.04 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 +0.04 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 +0.02 11 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 +0.03 12 0 207 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 +0.03 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 +0.02 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 12 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +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 14 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 2.63 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 +0.03 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 +0.03 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.03 13 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.03 13 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 +0.03 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 +0.01 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.02 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 +0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 +0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.05 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.03 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.01 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 +0.05 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.06 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.04 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.02 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.02 14 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 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 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.06 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 0.00 16 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.05 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.03 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.01 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.04 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.04 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 +0.04 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.02 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.01 13 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 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 2 9,352 +2
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 0.00 13 0 708 0
30DEC25 7.25 P 0.09 0.09 0.09 0.08 -0.02 11 10 1,650 -10
30DEC25 7.50 P 0.00 0.00 0.00 0.26 -0.03 13 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.50 -0.04 19 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.51 -0.03 47 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.77 -0.02 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.02 -0.02 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.27 -0.02 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.51 -0.03 67 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 13 0 216 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 825 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 -0.02 12 0 556 0
29JAN26 7.50 P 0.00 0.00 0.00 0.28 -0.03 12 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.50 -0.04 14 0 70 0
29JAN26 8.00 P 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.51 -0.03 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.77 -0.02 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.02 -0.02 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.27 -0.02 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.51 -0.03 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.06 0.06 0.06 0.06 -0.01 12 17 67 +17
26FEB26 7.25 P 0.00 0.00 0.00 0.15 -0.02 12 0 54 0
26FEB26 7.50 P 0.00 0.00 0.00 0.30 -0.03 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.51 -0.03 14 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 -0.02 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.77 -0.02 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 -0.02 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.27 -0.02 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.51 -0.03 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 13 0 312 0
30MAR26 7.00 P 0.10 0.10 0.10 0.10 -0.01 14 20 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 -0.02 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.34 -0.02 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.53 -0.03 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 -0.02 24 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 -0.03 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 -0.02 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.27 -0.02 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.51 -0.03 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 14 0 255 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.01 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 0.00 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.01 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.04 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.05 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 -0.06 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.04 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.05 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.05 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.03 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 -0.06 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 -0.04 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 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 15 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.01 15 0 116 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.05 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.05 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 -0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.04 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.03 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.04 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.04 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 -0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.04 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 14 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.02 13 0 20 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.02 14 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.03 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.06 13 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.06 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.04 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.04 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.04 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.04 22 0 0 0
TOTAL PUT 47 16,140 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.34
30DEC25 15.50 C 0.00 0.00 0.00 13.87 +0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.38 +0.18 82 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.88 +0.18 75 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.38 +0.18 68 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.88 +0.17 59 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.38 +0.04 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.88 +0.16 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.34 +0.14 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.84 +0.13 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.34 +0.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.34 +0.13 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.39 +0.17 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.40 +0.17 24 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.40 +0.17 17 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.43 +0.17 19 0 195 0
30DEC25 28.00 C 0.00 0.00 0.00 1.51 +0.11 17 0 284 0
30DEC25 29.00 C 0.00 0.00 0.00 0.81 +0.06 18 0 248 0
30DEC25 30.00 C 0.40 0.40 0.36 0.36 +0.03 19 29 260 +29
30DEC25 31.00 C 0.14 0.14 0.14 0.14 +0.02 20 5 145 0
30DEC25 32.00 C 0.00 0.00 0.00 0.04 0.00 20 0 71 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 114 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 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 47 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.43 +0.17 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.87 +0.11 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.44 +0.14 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.44 +0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.45 +0.18 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.45 +0.17 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.48 +0.18 21 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.52 +0.14 20 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.62 +0.13 20 0 100 0
29JAN26 28.00 C 1.81 1.81 1.72 1.79 +0.09 19 30 312 +27
29JAN26 29.00 C 0.00 0.00 0.00 1.16 +0.07 19 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.70 +0.04 20 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.40 +0.05 20 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 64 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
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 31 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.48 +0.14 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.98 +0.14 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.49 +0.19 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.49 +0.12 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.50 +0.13 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.51 +0.13 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.53 +0.09 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.57 +0.04 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.65 +0.26 20 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.81 +0.16 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.00 +0.09 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.40 +0.07 19 0 17 0
26FEB26 30.00 C 0.00 0.00 0.00 0.94 +0.05 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.62 +0.06 20 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.37 +0.04 20 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30MAR26 15.50 C 0.00 0.00 0.00 14.00 +0.18 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.50 +0.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.01 +0.18 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.51 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.02 +0.18 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.52 +0.18 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.03 +0.18 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.48 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.98 +0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.49 +0.13 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.49 +0.11 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.50 +0.13 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.51 +0.13 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.71 +0.03 21 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.85 +0.19 21 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.05 +0.17 21 0 25 0
30MAR26 28.00 C 2.20 2.20 2.20 2.29 +0.09 20 9 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.70 +0.06 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.25 +0.06 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.90 +0.06 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 668 0
30MAR26 33.00 C 0.00 0.00 0.00 0.41 +0.05 22 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.11 +0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.62 +0.18 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.13 +0.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.64 +0.18 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.15 +0.18 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.66 +0.18 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.69 +0.18 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.73 +0.19 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.70 +0.09 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.76 +0.10 17 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.02 +0.17 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.22 +0.15 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.49 +0.20 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.84 +0.19 23 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.27 +0.17 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.78 +0.15 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.38 +0.14 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.04 +0.08 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.77 +0.06 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.45 +0.08 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 +0.06 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.13 +0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.64 +0.18 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.15 +0.17 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.66 +0.17 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.69 +0.17 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.73 +0.09 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.70 +0.02 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.80 +0.02 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.04 +0.13 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.25 +0.11 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 +0.10 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.91 -0.03 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.29 -0.13 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.08 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.51 -0.09 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.22 -0.02 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.95 -0.04 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.57 -0.07 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.08 22 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.07 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.66 +0.17 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.70 +0.17 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.75 +0.11 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.84 +0.14 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.97 +0.12 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.16 +0.09 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.42 +0.07 22 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 +0.15 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.16 +0.02 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 +0.02 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.22 0.00 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.02 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 -0.03 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 -0.03 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.02 +0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
TOTAL CALL 73 4,850 +56
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 140 0
30DEC25 28.00 P 0.14 0.14 0.14 0.14 -0.04 19 1 150 +1
30DEC25 29.00 P 0.49 0.49 0.48 0.45 -0.07 20 7 224 -3
30DEC25 30.00 P 0.00 0.00 0.00 1.00 -0.11 20 0 271 0
30DEC25 31.00 P 0.00 0.00 0.00 1.80 -0.14 22 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.67 -0.26 20 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.66 -0.18 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.72 -0.22 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.71 -0.26 47 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.72 -0.12 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.71 -0.35 56 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.71 -0.13 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.71 -0.33 65 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 66 0
29JAN26 27.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 115 0
29JAN26 29.00 P 0.00 0.00 0.00 0.74 -0.05 20 0 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.27 -0.10 21 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 1.99 -0.11 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.75 -0.19 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.67 -0.29 19 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.66 -0.19 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.81 -0.13 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.81 -0.16 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.74 -0.26 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.75 -0.31 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.80 -0.04 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.77 -0.27 52 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 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.51 -0.04 20 0 33 0
26FEB26 29.00 P 0.00 0.00 0.00 0.90 -0.08 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.44 -0.09 20 0 0 0
26FEB26 31.00 P 2.22 2.26 2.22 2.13 -0.12 21 23 49 +8
26FEB26 32.00 P 0.00 0.00 0.00 2.85 -0.17 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.72 -0.28 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.67 -0.18 20 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.81 -0.13 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.81 -0.16 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.74 -0.26 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.75 -0.31 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.80 -0.04 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.77 -0.27 44 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 34 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 0.00 22 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.72 -0.05 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.12 -0.09 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.68 -0.08 22 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 2.31 -0.11 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.02 -0.20 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.84 -0.26 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.72 -0.31 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.82 -0.12 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.81 -0.16 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.74 -0.26 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.75 -0.31 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.80 -0.04 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.77 -0.27 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 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 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 161 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 +0.01 23 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.21 0.00 22 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.69 -0.01 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 -0.03 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.81 -0.04 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.48 -0.07 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.22 -0.09 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.00 -0.10 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.83 -0.14 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.71 -0.09 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.61 -0.15 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.55 -0.19 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.54 -0.17 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 -0.12 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.44 -0.10 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.11 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.13 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.13 22 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.46 -0.15 22 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 1.87 -0.25 21 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.39 -0.26 21 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.99 -0.37 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.64 -0.40 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.36 -0.41 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.12 -0.43 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.11 -0.25 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.26 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.88 -0.23 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.81 -0.18 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.74 -0.22 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.73 -0.14 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 -0.25 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.07 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.09 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 -0.06 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.05 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.09 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.11 -0.17 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 -0.15 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 -0.19 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.86 -0.32 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 -0.34 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.21 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.27 -0.21 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.12 -0.21 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.88 -0.33 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.81 -0.18 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.74 -0.22 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 -0.14 26 0 0 0
TOTAL PUT 31 4,740 +6
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$ 6.39
30DEC25 3.00 C 0.00 0.00 0.00 3.40 -0.05 116 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.30 -0.06 110 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.20 -0.07 105 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.10 -0.07 100 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.00 -0.06 94 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.90 -0.07 89 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.80 -0.06 84 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.70 -0.07 79 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.60 -0.05 75 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.50 -0.06 70 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.40 -0.06 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.30 -0.12 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.10 -0.11 50 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.00 -0.06 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.90 -0.05 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.81 -0.06 64 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.51 -0.05 53 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.39 -0.07 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.15 -0.06 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.90 -0.06 0 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.66 -0.07 23 0 757 0
30DEC25 6.00 C 0.43 0.43 0.43 0.43 -0.05 22 80 419 -80
30DEC25 6.25 C 0.00 0.00 0.00 0.25 -0.04 24 0 1,020 0
30DEC25 6.50 C 0.10 0.10 0.10 0.13 -0.03 25 7 651 +1
30DEC25 6.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 339 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.42 -0.05 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.16 -0.07 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.92 -0.06 19 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.71 -0.06 25 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 1,000 0
29JAN26 6.25 C 0.33 0.33 0.33 0.34 -0.04 24 6 1,034 +6
29JAN26 6.50 C 0.00 0.00 0.00 0.21 -0.04 24 0 534 0
29JAN26 6.75 C 0.00 0.00 0.00 0.13 -0.03 25 0 672 0
29JAN26 7.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 26 0 1,004 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.63 -0.08 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.53 -0.05 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.43 -0.09 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.20 -0.06 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.26 -0.04 23 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.18 -0.03 24 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.93 -0.05 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.83 -0.05 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.73 -0.05 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.63 -0.09 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.53 -0.05 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.04 -0.05 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.94 -0.07 29 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.84 -0.09 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.74 -0.08 24 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 -0.08 28 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.55 -0.08 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.45 -0.08 24 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.22 -0.07 25 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 1.00 -0.07 25 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 -0.06 25 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 -0.05 26 0 417 0
30MAR26 6.25 C 0.00 0.00 0.00 0.48 -0.04 26 0 123 0
30MAR26 6.50 C 0.37 0.37 0.37 0.35 -0.04 25 114 358 +114
30MAR26 6.75 C 0.00 0.00 0.00 0.27 -0.02 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 27 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.56 -0.05 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.37 -0.05 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.29 -0.08 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.17 -0.05 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.08 -0.05 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 -0.06 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.82 -0.07 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.72 -0.05 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.63 -0.05 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.53 -0.07 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.33 -0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.11 -0.05 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.95 -0.02 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.79 -0.03 27 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 -0.03 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.51 -0.04 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.01 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 60 0
29JUN26 7.75 C 0.20 0.20 0.20 0.16 -0.01 27 30 90 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.29 -0.08 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.17 -0.05 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.08 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.01 -0.06 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.91 -0.06 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.82 -0.07 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.72 -0.08 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.63 -0.08 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 -0.08 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.34 -0.07 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 -0.08 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 -0.07 27 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 -0.04 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.04 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 148 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.03 27 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.03 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 -0.06 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.82 -0.07 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.72 -0.08 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 -0.07 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30DEC26 8.00 C 0.32 0.32 0.32 0.23 -0.01 28 5 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
TOTAL CALL 242 19,268 +71
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 119 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 97 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 84 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 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 50 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 33 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 637 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 671 0
30DEC25 6.25 P 0.00 0.00 0.00 0.10 +0.02 24 0 278 0
30DEC25 6.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.41 +0.04 26 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.62 +0.05 25 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 436 0
29JAN26 6.00 P 0.00 0.00 0.00 0.09 0.00 25 0 138 0
29JAN26 6.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 +0.04 27 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.66 +0.03 25 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.38 +0.07 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 110 0
26FEB26 6.00 P 0.12 0.12 0.12 0.12 0.00 24 25 65 +25
26FEB26 6.25 P 0.00 0.00 0.00 0.20 0.00 23 0 35 0
26FEB26 6.50 P 0.34 0.34 0.34 0.34 +0.01 24 75 239 +75
26FEB26 6.75 P 0.00 0.00 0.00 0.51 +0.03 25 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.39 +0.06 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.63 +0.06 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 +0.05 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 52 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 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 0.04 +0.01 27 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 960 0
30MAR26 5.75 P 0.10 0.10 0.10 0.11 +0.01 26 8 318 +8
30MAR26 6.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 84 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 +0.03 26 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.42 +0.04 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.56 +0.02 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 +0.05 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.15 +0.02 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.12 +0.05 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 +0.05 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 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 +0.02 27 0 62 0
29JUN26 6.00 P 0.27 0.27 0.27 0.29 +0.02 26 30 62 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.40 +0.02 26 0 90 0
29JUN26 6.50 P 0.00 0.00 0.00 0.54 +0.04 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.69 +0.03 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.86 +0.04 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.04 +0.03 28 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 +0.03 28 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.45 +0.03 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.67 +0.06 29 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 +0.02 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 0.00 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.01 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 26 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 0.07 +0.01 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 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 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 +0.01 27 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 +0.01 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 +0.01 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.02 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 +0.03 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 +0.04 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.04 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.05 25 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 +0.06 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 +0.05 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.05 24 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.11 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 +0.12 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.02 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.02 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.03 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.07 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 +0.04 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.00 +0.10 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 +0.08 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 +0.05 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 +0.04 28 0 0 0
TOTAL PUT 138 18,673 +138
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$ 76.25
30DEC25 18.50 C 0.00 0.00 0.00 57.79 +2.30 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 57.29 +2.30 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 56.79 +2.29 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 56.32 +2.32 190 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 55.32 +2.32 181 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 54.33 +1.91 181 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 53.30 +2.30 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 52.33 +2.32 165 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 51.31 +2.30 133 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 50.31 +2.30 119 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 49.31 +2.30 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 48.31 +2.29 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 47.32 +2.30 118 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 46.32 +2.04 108 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 45.32 +2.30 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 44.32 +1.99 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 43.32 +1.77 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 42.33 +2.30 97 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 41.34 +2.31 104 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 40.25 +2.03 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 39.25 +2.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 38.34 +1.77 86 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 37.26 +2.20 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 36.34 +2.30 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.27 +2.22 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.38 +2.33 92 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 33.28 +2.23 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.31 +2.26 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.39 +2.33 83 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 30.35 +2.29 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.29 +2.23 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 28.27 +1.97 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.27 +2.01 0 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 26.38 +2.30 62 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 23.92 +2.32 63 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 21.41 +2.25 54 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 18.97 +2.21 54 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 16.59 +2.16 54 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 14.07 +1.93 45 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 12.09 +2.14 54 0 92 0
30DEC25 67.50 C 0.00 0.00 0.00 10.05 +2.01 54 0 37 0
30DEC25 70.00 C 0.00 0.00 0.00 8.20 +1.77 54 0 163 0
30DEC25 72.50 C 4.78 6.30 4.57 6.56 +1.53 54 10 252 -1
30DEC25 75.00 C 4.29 5.59 3.58 4.99 +1.13 52 66 175 +16
30DEC25 77.50 C 2.88 4.19 2.66 3.87 +0.94 53 72 132 +15
30DEC25 80.00 C 2.45 3.60 2.12 3.04 +0.80 55 72 636 +6
30DEC25 82.50 C 1.67 2.58 1.67 2.27 +0.63 55 34 129 +5
30DEC25 85.00 C 1.63 2.24 1.25 1.65 +0.48 55 40 131 +2
30DEC25 87.50 C 0.97 1.60 0.91 1.17 +0.36 55 1,201 985 +897
30DEC25 90.00 C 0.74 1.23 0.74 0.82 +0.26 55 15 689 -3
30DEC25 92.50 C 0.77 1.10 0.77 0.57 +0.19 55 31 108 +10
30DEC25 95.00 C 0.45 0.85 0.45 0.38 +0.13 55 36 173 -7
30DEC25 97.50 C 0.53 0.53 0.51 0.26 +0.09 55 3 144 0
30DEC25 100.00 C 0.38 0.43 0.36 0.17 +0.06 55 45 113 +13
30DEC25 102.50 C 0.29 0.44 0.29 0.11 +0.04 55 31 252 0
30DEC25 105.00 C 0.20 0.34 0.20 0.07 +0.02 54 27 1,158 0
30DEC25 107.50 C 0.25 0.25 0.25 0.05 +0.02 55 1 1,686 0
30DEC25 110.00 C 0.19 0.23 0.19 0.03 +0.01 55 4 746 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 61 0
30DEC25 115.00 C 0.12 0.12 0.12 0.01 0.00 54 5 34 +5
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29JAN26 49.00 C 0.00 0.00 0.00 27.71 +2.45 63 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.58 +2.19 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.10 +1.96 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.98 +2.79 57 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.34 +2.15 47 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 17.13 +1.38 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.83 +2.62 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.57 +2.10 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.88 +1.67 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.27 +1.57 56 0 27 0
29JAN26 72.50 C 8.00 8.00 8.00 8.82 +1.65 56 5 20 +1
29JAN26 75.00 C 6.96 7.65 6.96 7.29 +1.26 54 2 84 0
29JAN26 77.50 C 5.23 5.23 5.23 6.28 +1.12 56 3 230 0
29JAN26 80.00 C 4.47 5.80 4.47 5.46 +1.02 57 4 270 -3
29JAN26 82.50 C 4.74 4.74 4.74 4.60 +0.93 57 15 75 +15
29JAN26 85.00 C 3.39 4.10 3.13 3.81 +0.81 57 36 67 +1
29JAN26 87.50 C 2.99 3.85 2.86 3.15 +0.70 57 7 255 +1
29JAN26 90.00 C 2.32 2.96 2.32 2.58 +0.60 57 32 265 +13
29JAN26 92.50 C 2.57 2.57 2.57 2.11 +0.51 57 15 104 +15
29JAN26 95.00 C 2.44 2.44 2.44 1.71 +0.43 57 1 100 0
29JAN26 97.50 C 2.30 2.30 2.21 1.39 +0.36 57 2 25 +1
29JAN26 100.00 C 0.00 0.00 0.00 1.12 +0.30 57 0 92 0
29JAN26 102.50 C 0.00 0.00 0.00 0.90 +0.25 57 0 65 0
29JAN26 105.00 C 1.51 1.51 1.32 0.72 +0.21 57 11 21 +6
29JAN26 107.50 C 0.00 0.00 0.00 0.57 +0.17 57 0 29 0
29JAN26 110.00 C 1.08 1.08 1.08 0.45 +0.14 56 1 23 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.36 +0.11 57 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.28 +0.09 56 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.22 +0.07 56 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.18 +0.06 57 0 18 0
26FEB26 49.00 C 0.00 0.00 0.00 28.07 +2.78 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.98 +2.35 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.79 +1.82 57 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.69 +2.60 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.53 +2.17 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.28 +2.10 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.22 +1.76 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.52 +1.65 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.95 +1.10 54 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 11.85 +1.80 57 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 10.48 +1.66 57 0 35 0
26FEB26 75.00 C 9.15 9.15 9.15 9.04 +1.22 56 1 17 +1
26FEB26 77.50 C 0.00 0.00 0.00 7.99 +1.14 56 0 94 0
26FEB26 80.00 C 7.50 7.50 7.50 7.09 +0.96 57 1 108 +1
26FEB26 82.50 C 0.00 0.00 0.00 6.36 +0.99 59 0 45 0
26FEB26 85.00 C 5.60 5.90 5.60 5.53 +0.90 58 2 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 4.79 +0.80 58 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 4.14 +0.72 58 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 3.56 +0.63 58 0 0 0
26FEB26 95.00 C 4.03 4.03 4.03 3.06 +0.63 58 1 16 +1
26FEB26 97.50 C 0.00 0.00 0.00 2.55 +0.42 57 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 2.19 +0.38 57 0 52 0
26FEB26 102.50 C 0.00 0.00 0.00 1.87 +0.37 57 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.59 +0.32 57 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.36 +0.29 57 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 57.92 +2.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 57.56 +2.42 113 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 57.08 +2.43 113 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 56.60 +2.19 113 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 55.55 +2.39 101 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.61 +2.19 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 53.58 +2.40 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.60 +2.41 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.57 +2.39 85 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.59 +2.37 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.66 +2.53 88 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 48.68 +2.27 86 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 47.76 +2.02 88 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.85 +2.57 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 45.88 +2.83 88 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.68 +2.35 72 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.87 +2.30 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.90 +2.30 79 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.83 +2.20 73 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 40.71 +2.49 62 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.74 +2.62 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.83 +2.26 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.03 +2.76 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.10 +2.15 70 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 36.13 +2.87 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.06 +2.22 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.02 +2.12 60 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 32.86 +2.24 51 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 32.25 +2.62 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.27 +2.77 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.31 +2.84 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.38 +2.47 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.46 +2.69 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.61 +2.39 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.33 +2.18 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.30 +2.48 56 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 21.05 +1.55 53 0 0 0
30MAR26 60.00 C 19.60 19.75 19.60 19.12 +1.84 53 2 19 0
30MAR26 62.50 C 0.00 0.00 0.00 17.44 +1.77 54 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 15.86 +1.69 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.38 +1.60 55 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 13.01 +1.51 55 0 3 0
30MAR26 72.50 C 10.68 10.68 10.68 11.74 +1.38 56 15 45 +15
30MAR26 75.00 C 0.00 0.00 0.00 10.66 +1.27 57 0 35 0
30MAR26 77.50 C 9.17 9.71 9.17 9.71 +1.20 58 16 502 0
30MAR26 80.00 C 0.00 0.00 0.00 8.82 +1.09 58 0 6 0
30MAR26 82.50 C 8.00 8.00 8.00 8.04 +1.09 59 5 9 +3
30MAR26 85.00 C 0.00 0.00 0.00 7.24 +1.07 59 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.46 +0.98 59 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 5.76 +0.91 59 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 5.12 +0.83 59 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.55 +0.76 59 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 4.04 +0.70 59 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.58 +0.63 59 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 3.08 +0.48 58 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.73 +0.45 58 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 2.41 +0.40 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.13 +0.36 58 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.88 +0.33 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.66 +0.34 58 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.47 +0.31 58 0 0 0
30MAR26 120.00 C 2.62 2.62 2.59 1.29 +0.27 58 2 45 0
29JUN26 21.00 C 0.00 0.00 0.00 55.80 +2.64 84 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 54.85 +2.43 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 53.88 +2.42 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 52.92 +2.47 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 51.96 +2.49 78 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 51.00 +2.51 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 50.04 +2.63 75 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 48.90 +2.40 65 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 48.20 +2.44 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 47.24 +2.63 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.28 +2.29 72 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.34 +2.50 71 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 44.28 +2.19 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.28 +2.32 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.46 +2.32 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.27 +2.34 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.33 +2.15 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.49 +2.40 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.56 +2.02 58 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 37.79 +2.56 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.84 +2.31 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.82 +2.10 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.04 +2.27 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.19 +2.32 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.74 +2.82 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.46 +2.45 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.04 +2.84 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.16 +2.66 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.89 +1.97 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.54 +2.61 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.57 +2.62 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.74 +2.50 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.89 +2.43 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.34 +2.40 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.76 +2.24 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.36 +2.18 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.71 +1.70 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.65 +1.91 58 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 15.30 +1.49 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.57 +1.70 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.60 +1.65 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 12.73 +1.52 60 0 4 0
29JUN26 82.50 C 12.00 12.00 12.00 11.96 +1.46 60 5 5 +5
29JUN26 85.00 C 0.00 0.00 0.00 11.17 +1.43 61 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 10.36 +1.38 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.60 +1.32 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.90 +1.26 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.24 +1.20 60 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 7.63 +1.14 60 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.06 +1.08 60 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.54 +1.03 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.05 +0.98 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 5.60 +0.93 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.19 +0.88 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.80 +0.83 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.44 +0.79 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 4.11 +0.74 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.81 +0.71 60 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 41.16 +2.47 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 40.45 +2.63 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.69 +2.69 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.57 +2.45 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.85 +2.53 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.10 +2.56 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.94 +2.06 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.84 +2.99 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.59 +2.55 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.61 +2.31 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.08 +2.56 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.62 +2.79 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.94 +2.52 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.35 +3.03 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.45 +2.76 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.87 +2.34 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.29 +2.69 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 24.78 +2.64 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 23.41 +2.27 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 22.15 +2.02 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.86 +2.13 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.67 +2.32 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.64 +1.77 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.61 +2.15 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.68 +1.67 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.88 +1.58 60 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 15.06 +1.78 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.26 +1.65 61 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 13.49 +1.65 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.72 +1.60 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.99 +1.55 61 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 11.31 +1.50 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.67 +1.46 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.06 +1.41 60 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 9.49 +1.36 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.95 +1.32 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.44 +1.27 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.97 +1.23 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.52 +1.18 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.10 +1.14 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.70 +1.10 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.32 +1.05 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 32.43 +2.20 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.65 +2.03 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.29 +2.14 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.28 +2.46 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.46 +2.11 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.52 +2.45 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.51 +2.42 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.20 +2.21 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.11 +2.11 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.09 +2.05 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.03 +1.87 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.37 +2.07 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.42 +1.86 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.65 +1.79 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.01 +1.70 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.25 +1.72 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.55 +1.64 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.82 +1.60 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.13 +1.56 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.47 +1.52 61 0 0 0
TOTAL CALL 1,877 13,168 +1,036
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 49.00 P 0.05 0.06 0.05 0.01 0.00 61 24 52 -7
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 65 0
30DEC25 55.00 P 0.08 0.09 0.08 0.04 -0.04 55 3 121 0
30DEC25 57.50 P 0.16 0.17 0.16 0.10 -0.08 55 42 235 +25
30DEC25 60.00 P 0.28 0.28 0.22 0.21 -0.14 55 10 232 -8
30DEC25 62.50 P 0.50 0.52 0.37 0.40 -0.21 55 15 264 +1
30DEC25 65.00 P 0.93 0.93 0.53 0.68 -0.36 54 35 181 +11
30DEC25 67.50 P 1.26 1.26 1.00 1.12 -0.51 54 18 131 +17
30DEC25 70.00 P 2.20 2.20 1.40 1.74 -0.77 53 50 802 -10
30DEC25 72.50 P 3.20 3.67 2.36 2.58 -1.08 53 57 291 0
30DEC25 75.00 P 4.05 4.05 3.30 3.65 -1.38 53 52 168 -3
30DEC25 77.50 P 5.64 5.97 4.78 5.14 -1.44 55 23 109 -3
30DEC25 80.00 P 6.20 6.50 6.20 6.77 -1.57 57 4 122 +2
30DEC25 82.50 P 8.37 8.37 8.04 8.30 -1.99 54 17 98 -12
30DEC25 85.00 P 0.00 0.00 0.00 10.19 -2.20 54 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 12.24 -2.38 54 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 14.83 -2.11 63 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 17.16 -2.19 66 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 19.56 -2.06 70 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 22.02 -2.00 74 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 24.34 -2.51 75 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 26.83 -2.09 80 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.09 -2.43 77 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.32 -2.31 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.88 -2.17 75 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.25 -2.87 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.82 -2.31 78 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.25 -2.30 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 43.90 -2.15 90 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.11 -0.05 56 0 3 0
29JAN26 50.00 P 0.25 0.25 0.25 0.15 -0.05 57 1 17 +1
29JAN26 52.50 P 0.00 0.00 0.00 0.26 -0.09 56 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.43 -0.12 56 0 11 0
29JAN26 57.50 P 0.60 0.61 0.60 0.66 -0.20 56 26 79 +8
29JAN26 60.00 P 1.00 1.00 0.89 1.00 -0.27 56 23 29 +8
29JAN26 62.50 P 0.00 0.00 0.00 1.45 -0.36 56 0 77 0
29JAN26 65.00 P 1.77 1.77 1.77 2.03 -0.45 56 1 153 +1
29JAN26 67.50 P 0.00 0.00 0.00 2.74 -0.59 55 0 77 0
29JAN26 70.00 P 3.86 3.91 3.30 3.58 -0.80 55 31 764 -1
29JAN26 72.50 P 5.69 5.69 4.52 4.59 -1.08 55 17 42 -12
29JAN26 75.00 P 5.59 5.99 5.59 5.83 -1.30 55 17 67 +15
29JAN26 77.50 P 7.10 7.10 7.07 7.35 -1.30 57 3 152 +2
29JAN26 80.00 P 8.74 8.74 8.74 8.89 -1.43 58 7 178 0
29JAN26 82.50 P 10.70 10.70 10.70 10.67 -1.46 59 15 36 +2
29JAN26 85.00 P 0.00 0.00 0.00 12.48 -1.54 60 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 14.37 -1.68 60 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 16.39 -1.53 61 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 18.50 -1.85 62 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.67 -1.96 63 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.94 -2.02 65 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.24 -2.02 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.61 -2.15 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.02 -2.19 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.38 -2.32 73 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.48 -2.49 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.84 -2.28 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.25 -2.22 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.75 -2.13 73 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.97 -2.48 68 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.37 -0.13 57 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 0.46 -0.12 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.67 -0.16 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.96 -0.24 57 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.35 -0.32 57 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 1.85 -0.39 57 0 45 0
26FEB26 62.50 P 0.00 0.00 0.00 2.46 -0.45 57 0 141 0
26FEB26 65.00 P 0.00 0.00 0.00 3.16 -0.59 56 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 4.01 -0.69 56 0 15 0
26FEB26 70.00 P 0.00 0.00 0.00 4.98 -0.88 56 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 6.14 -1.04 57 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 7.47 -1.16 57 0 3 0
26FEB26 77.50 P 0.00 0.00 0.00 8.95 -1.32 58 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 10.62 -1.30 59 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 12.27 -1.35 60 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.97 -1.52 60 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.84 -1.54 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.72 -1.70 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.76 -1.72 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.81 -1.85 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.98 -1.81 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.16 -1.97 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.43 -2.00 66 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.73 -1.63 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.92 -2.26 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 30.00 P 0.20 0.20 0.20 0.01 0.00 59 1 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.02 59 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.04 58 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 -0.06 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 -0.06 58 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.36 -0.07 58 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.42 -0.09 58 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.51 -0.09 58 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.60 -0.10 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.66 -0.17 58 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.78 -0.16 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.91 -0.11 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.26 -0.16 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.64 -0.28 58 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.17 -0.32 57 0 8 0
30MAR26 60.00 P 2.60 2.60 2.60 2.80 -0.38 57 1 202 +1
30MAR26 62.50 P 3.28 3.28 3.28 3.49 -0.50 57 1 125 +1
30MAR26 65.00 P 0.00 0.00 0.00 4.35 -0.52 57 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 5.27 -0.70 57 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 6.32 -0.90 57 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 7.56 -1.02 57 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 8.86 -1.13 57 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 10.42 -1.28 58 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 12.06 -1.11 59 0 1 0
30MAR26 82.50 P 13.50 13.50 13.50 13.67 -1.21 60 1 0 -1
30MAR26 85.00 P 0.00 0.00 0.00 15.51 -1.29 61 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.27 -1.42 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.16 -1.44 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.06 -1.40 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.09 -1.62 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.15 -1.69 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.22 -1.81 63 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.44 -1.80 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.64 -1.82 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.91 -1.93 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.21 -1.96 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.03 -2.53 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.28 -2.68 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.25 -2.04 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.92 -2.64 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 60 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 60 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 0.00 59 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 0.00 60 0 0 0
29JUN26 30.00 P 0.35 0.35 0.35 0.13 -0.01 59 4 7 +4
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.02 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.01 60 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.42 -0.02 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 -0.03 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 -0.03 60 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.67 -0.02 59 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 -0.01 60 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 -0.06 59 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.98 -0.06 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.11 -0.10 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.21 -0.11 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.36 -0.09 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.53 -0.09 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.70 -0.09 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.88 -0.11 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.07 -0.14 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.30 -0.14 59 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.87 -0.17 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.55 -0.21 58 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.28 -0.26 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.13 -0.31 58 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.03 -0.35 58 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.04 -0.42 58 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.13 -0.46 58 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.25 -0.67 58 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 10.53 -0.82 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.06 -0.92 59 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.57 -1.00 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 14.91 -1.32 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 16.56 -1.40 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.32 -1.49 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.09 -1.48 59 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 21.96 -1.50 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.84 -1.54 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.80 -1.52 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.78 -1.56 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.80 -1.62 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.85 -1.66 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.93 -1.68 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.03 -1.79 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.14 -1.90 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.29 -1.97 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.46 -2.05 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.65 -2.14 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.85 -2.25 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.07 -0.04 59 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 -0.01 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 0.00 60 0 3 0
29SEP26 40.00 P 1.57 1.57 1.57 1.52 -0.05 60 1 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.12 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.81 -0.13 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.99 -0.10 59 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.18 -0.07 59 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.40 -0.05 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.63 -0.06 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.87 -0.05 59 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.11 -0.05 59 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.35 -0.08 59 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.63 -0.10 59 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.38 -0.10 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.14 -0.17 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.07 -0.19 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.00 -0.30 58 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.03 -0.40 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.15 -0.49 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.28 -0.66 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.53 -0.80 58 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.88 -0.88 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.47 -0.84 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.93 -1.17 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.37 -1.28 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.02 -1.31 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.75 -1.35 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.54 -1.34 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.49 -1.18 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.31 -1.24 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.19 -1.30 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.19 -1.26 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.15 -1.27 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.12 -1.33 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.18 -1.37 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.25 -1.41 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.34 -1.43 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.40 -1.50 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.63 -1.49 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.79 -1.57 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.89 -1.71 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.95 -0.11 59 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.75 -0.19 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.71 -0.18 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.67 -0.18 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.69 -0.28 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.84 -0.29 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.99 -0.41 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.18 -0.57 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.51 -0.67 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.86 -0.82 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.45 -0.80 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.99 -0.83 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.66 -0.95 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.10 -1.26 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.65 -1.45 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.54 -1.45 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.26 -1.62 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.14 -1.58 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.15 -1.44 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.96 -1.60 61 0 0 0
TOTAL PUT 500 10,074 +42
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$ 152.60
30DEC25 70.00 C 0.00 0.00 0.00 82.76 +0.33 86 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.26 +0.33 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.77 +0.32 74 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.27 +0.32 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.78 +0.33 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.29 +0.34 72 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.79 +0.33 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.30 +0.33 63 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.80 +0.33 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.31 +0.33 55 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.81 +0.32 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.32 +0.32 41 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.83 +0.33 51 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.33 +0.34 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.84 +0.32 44 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.34 +0.32 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.85 +0.32 37 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.35 +0.31 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.61 +0.08 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.37 +0.33 33 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.87 +0.29 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.38 +0.31 27 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.88 +0.29 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.39 +0.29 22 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.89 +0.29 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.40 +0.29 16 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.90 +0.28 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.41 +0.29 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.92 +0.29 12 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.42 +0.29 0 0 0 0
30DEC25 145.00 C 9.00 9.00 9.00 7.93 +0.29 7 200 1,098 -200
30DEC25 147.50 C 0.00 0.00 0.00 5.41 +0.21 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.00 +0.25 4 0 490 0
30DEC25 152.50 C 0.68 0.68 0.68 0.77 +0.12 3 4 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.04 0.00 3 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 100 0
30DEC25 160.00 C 0.00 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 57.81 +0.07 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.32 +0.07 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.83 +0.06 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.33 +0.04 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.84 +0.05 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.34 +0.03 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.85 +0.03 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.35 +0.02 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.81 -0.03 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.37 +0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.87 +0.01 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.38 +0.01 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.21 +0.29 17 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.72 +0.29 14 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.23 +0.29 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.74 +0.29 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.25 +0.28 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.77 +0.29 9 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.28 +0.29 7 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.79 +0.29 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.30 +0.28 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.84 +0.20 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.43 +0.23 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.30 +0.18 3 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.25 +0.04 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.02 0.00 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 23.54 +0.28 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.06 +0.29 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.58 +0.29 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.10 +0.29 6 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.62 +0.29 6 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.14 +0.29 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.65 +0.28 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.28 +0.21 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.88 +0.26 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.69 +0.17 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.52 +0.07 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.09 +0.02 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.66 +0.29 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.18 +0.30 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.70 +0.30 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.22 +0.30 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.74 +0.30 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.26 +0.30 37 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.78 +0.30 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.30 +0.30 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.81 +0.29 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.33 +0.29 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.85 +0.29 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.37 +0.29 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.89 +0.29 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.93 +0.29 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.45 +0.29 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.97 +0.29 18 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.49 +0.29 17 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.01 +0.29 17 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.53 +0.29 16 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.05 +0.30 15 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.57 +0.30 14 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.09 +0.30 13 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.60 +0.29 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.12 +0.29 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.64 +0.29 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.16 +0.29 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.68 +0.29 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.20 +0.29 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.72 +0.29 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.35 +0.22 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.89 +0.22 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.69 +0.17 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.52 +0.07 3 0 138 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 +0.02 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.78 +0.30 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.30 +0.30 31 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.81 +0.29 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.33 +0.29 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.85 +0.29 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.37 +0.29 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.89 +0.29 20 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.41 +0.29 20 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.93 +0.29 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.45 +0.29 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.97 +0.29 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.49 +0.29 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.01 +0.29 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.53 +0.29 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.05 +0.30 14 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.57 +0.30 13 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.09 +0.30 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.60 +0.29 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.12 +0.29 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.64 +0.29 7 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.16 +0.29 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.68 +0.29 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.20 +0.29 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.72 +0.29 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.35 +0.22 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.89 +0.22 3 0 0 0
29JUN26 152.50 C 1.15 1.15 1.15 1.69 +0.03 2 300 300 +300
29JUN26 155.00 C 0.00 0.00 0.00 0.52 -0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.04 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.30 +0.30 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.82 +0.30 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.34 +0.30 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.86 +0.30 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.38 +0.30 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.90 +0.30 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.93 +0.29 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.45 +0.29 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.97 +0.29 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.49 +0.29 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.01 +0.29 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.53 +0.29 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.05 +0.30 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.57 +0.30 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.09 +0.30 8 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.61 +0.30 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.13 +0.30 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.65 +0.30 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.17 +0.30 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.69 +0.30 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.21 +0.30 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.73 +0.30 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.35 +0.22 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.89 +0.13 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.90 -0.16 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.75 -0.23 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.23 -0.17 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.09 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.03 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.61 +0.30 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.15 +0.29 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.73 +0.28 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.32 +0.29 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.90 +0.28 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.49 +0.27 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.09 +0.22 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.74 +0.11 2 0 0 0
30DEC26 150.00 C 4.00 4.00 4.00 4.56 -0.04 2 300 300 +300
30DEC26 152.50 C 0.00 0.00 0.00 2.72 -0.21 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.39 -0.29 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.59 -0.26 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.20 -0.18 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 -0.10 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.04 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 804 7,728 +400
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 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 20 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 18 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 13 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 6 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.01 3 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.39 -0.18 3 0 44 0
30DEC25 155.00 P 0.00 0.00 0.00 2.47 -0.31 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.40 -0.30 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.40 -0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.40 -0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.90 -0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.40 -0.30 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 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 32 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 26 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 19 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 14 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.05 -0.02 3 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.55 -0.15 3 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.47 -0.31 4 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.40 -0.30 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.40 -0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.40 -0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.90 -0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.40 -0.30 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 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 9 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 5 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.09 -0.04 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.65 -0.15 3 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.47 -0.31 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.40 -0.30 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.40 -0.30 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.40 -0.30 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.90 -0.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.40 -0.30 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 38 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 33 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 21 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 16 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 11 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 7 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.02 2 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.09 -0.16 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.67 -0.36 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.20 -0.38 2 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.44 -0.30 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 7.04 -0.29 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.52 -0.29 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.00 -0.29 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.48 -0.29 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.96 -0.29 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.44 -0.29 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.92 -0.29 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.40 -0.29 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 21 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 20 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 19 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 18 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 17 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 14 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 13 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.06 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.14 -0.21 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.76 -0.40 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.31 -0.42 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.57 -0.34 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.04 -0.29 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.52 -0.29 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.00 -0.29 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.48 -0.29 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.96 -0.29 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.44 -0.29 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.92 -0.29 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.40 -0.29 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 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.09 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 -0.25 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.79 -0.43 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.31 -0.44 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.57 -0.34 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.04 -0.29 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.52 -0.29 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.00 -0.29 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.48 -0.29 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.96 -0.29 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.44 -0.29 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.92 -0.29 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.40 -0.29 9 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 -0.02 2 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 -0.10 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 -0.26 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.81 -0.45 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.31 -0.46 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.57 -0.34 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.04 -0.29 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.52 -0.29 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.00 -0.29 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.48 -0.29 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.96 -0.29 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.44 -0.29 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.92 -0.29 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.40 -0.29 9 0 0 0
TOTAL PUT 0 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$ 93.55
30DEC25 21.00 C 0.00 0.00 0.00 72.68 +1.83 237 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 71.69 +1.84 232 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 70.69 +1.84 225 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 69.69 +1.83 217 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 68.69 +1.83 210 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 67.70 +1.84 207 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 66.70 +1.84 200 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 65.70 +1.83 194 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 64.71 +1.38 191 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 63.71 +1.84 185 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 62.71 +1.84 179 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 61.71 +1.84 174 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 60.72 +1.84 171 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 59.72 +1.84 166 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 58.72 +1.84 161 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 57.73 +1.85 158 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 56.73 +1.84 153 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 55.73 +1.84 149 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 54.73 +1.84 144 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 53.74 +1.85 142 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 52.74 +1.84 138 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 51.74 +1.84 134 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 50.75 +1.85 131 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 49.75 +1.24 127 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 48.75 +1.84 124 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 47.75 +1.83 120 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 46.76 +0.85 118 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 45.76 +1.85 114 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 44.77 +1.90 112 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.77 +1.20 108 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.15 +1.73 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.59 +1.66 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.34 +1.91 92 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.86 +1.93 86 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 31.38 +1.93 80 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.91 +1.95 75 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.44 +1.97 70 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.78 +1.77 52 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 21.26 +1.70 43 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 19.27 +2.20 61 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 16.45 +1.67 44 0 40 0
30DEC25 80.00 C 14.88 14.88 14.88 14.15 +1.90 44 1 64 0
30DEC25 82.50 C 0.00 0.00 0.00 11.97 +1.59 44 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 9.94 +1.49 44 0 47 0
30DEC25 87.50 C 0.00 0.00 0.00 8.09 +1.30 44 0 50 0
30DEC25 90.00 C 7.00 7.00 7.00 6.48 +1.16 44 5 396 0
30DEC25 92.50 C 0.00 0.00 0.00 5.15 +1.05 45 0 304 0
30DEC25 95.00 C 0.00 0.00 0.00 3.92 +0.71 45 0 92 0
30DEC25 97.50 C 2.70 2.89 2.70 2.95 +0.66 45 14 615 -12
30DEC25 100.00 C 2.05 2.26 2.05 2.16 +0.50 44 23 424 -18
30DEC25 102.50 C 1.54 1.68 1.54 1.54 +0.35 44 19 80 +5
30DEC25 105.00 C 1.22 1.22 1.22 1.08 +0.23 44 1 523 0
30DEC25 107.50 C 0.84 0.84 0.84 0.74 +0.15 44 2 33 0
30DEC25 110.00 C 0.54 0.58 0.54 0.50 +0.10 44 5 67 -2
30DEC25 112.50 C 0.00 0.00 0.00 0.33 +0.07 44 0 230 0
30DEC25 115.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 51 0
30DEC25 117.50 C 0.11 0.11 0.11 0.14 +0.03 44 1 29 +1
30DEC25 120.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 36.70 +1.89 73 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 34.15 +1.58 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 31.77 +1.96 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.33 +1.87 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.92 +1.90 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.55 +1.82 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.25 +2.14 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.83 +1.85 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.58 +1.38 46 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.57 +1.41 46 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.68 +1.31 46 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 11.92 +1.45 46 0 58 0
29JAN26 87.50 C 0.00 0.00 0.00 10.31 +0.81 46 0 19 0
29JAN26 90.00 C 0.00 0.00 0.00 8.85 +0.75 46 0 14 0
29JAN26 92.50 C 7.45 7.83 7.45 7.58 +1.12 46 16 17 0
29JAN26 95.00 C 0.00 0.00 0.00 6.43 +0.99 47 0 78 0
29JAN26 97.50 C 5.68 5.68 5.68 5.41 +0.86 47 1 56 -1
29JAN26 100.00 C 0.00 0.00 0.00 4.56 +0.77 47 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 3.78 +0.60 47 0 34 0
29JAN26 105.00 C 3.10 3.10 3.10 3.11 +0.49 47 1 3 +1
29JAN26 107.50 C 2.49 2.78 2.49 2.53 +0.37 47 4 19 -2
29JAN26 110.00 C 0.00 0.00 0.00 2.05 +0.32 47 0 4 0
29JAN26 112.50 C 1.68 1.68 1.68 1.66 +0.26 47 1 1 +1
29JAN26 115.00 C 1.43 1.54 1.43 1.33 +0.22 47 2 30 0
29JAN26 117.50 C 1.32 1.32 1.32 1.03 +0.15 46 1 1 0
29JAN26 120.00 C 1.10 1.10 1.10 0.84 +0.14 47 4 5 +3
29JAN26 122.50 C 0.00 0.00 0.00 0.66 +0.11 46 0 0 0
29JAN26 125.00 C 0.68 0.68 0.68 0.52 +0.09 47 2 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.39 +0.06 46 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.31 +0.05 46 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 36.76 +1.95 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 34.34 +1.77 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.95 +1.66 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.59 +1.61 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.28 +1.57 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.47 +2.12 55 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.41 +2.37 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.18 +2.34 52 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.26 +1.85 52 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.34 +2.01 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.09 +1.44 47 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 13.46 +1.19 47 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.95 +1.35 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.52 +1.14 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.49 +1.13 48 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 8.20 +1.04 47 0 9 0
26FEB26 97.50 C 0.00 0.00 0.00 7.11 +0.86 47 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 6.23 +0.83 47 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 5.45 +0.77 48 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 4.75 +0.70 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.08 +0.59 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.50 +0.47 48 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 2.99 +0.42 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.47 +0.29 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 2.16 +0.31 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.16 +1.95 105 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 63.53 +2.31 118 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 62.47 +2.39 112 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 61.36 +2.10 105 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 60.19 +2.01 94 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 59.51 +2.26 104 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 58.29 +2.03 92 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 57.65 +2.34 102 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 56.38 +1.96 90 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 55.30 +1.09 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 54.73 +2.25 96 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 53.54 +2.16 88 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 52.58 +2.11 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 51.40 +1.66 78 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 50.47 +1.96 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 49.45 +2.09 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.86 +2.36 84 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.90 +1.99 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.84 +2.34 78 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 45.87 +2.40 77 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 44.84 +2.17 74 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 42.45 +2.09 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.08 +2.11 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.68 +2.31 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.34 +2.03 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.02 +2.14 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.80 +1.98 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.62 +2.04 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.48 +2.63 55 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 24.45 +2.00 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.49 +1.74 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.63 +2.04 52 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.85 +1.88 52 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 16.85 +1.53 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.40 +1.55 50 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 13.91 +1.37 49 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 12.51 +1.26 49 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 11.29 +1.10 49 0 5 0
30MAR26 95.00 C 0.00 0.00 0.00 10.30 +1.14 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 9.16 +1.11 49 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 8.23 +0.87 49 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 7.38 +0.65 49 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 6.75 +0.88 50 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.00 +0.77 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.33 +0.65 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 4.80 +0.58 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.14 +0.41 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.67 +0.38 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.25 +0.43 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.87 +0.39 49 0 48 0
30MAR26 125.00 C 2.48 2.48 2.48 2.53 +0.28 49 3 23 +3
30MAR26 127.50 C 0.00 0.00 0.00 2.23 +0.32 49 0 39 0
30MAR26 130.00 C 2.10 2.10 2.10 2.03 +0.30 50 1 105 +1
29JUN26 46.00 C 0.00 0.00 0.00 49.24 +1.69 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 48.64 +1.93 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 47.70 +1.90 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 46.78 +1.92 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.81 +1.94 64 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 43.59 +1.89 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.35 +2.03 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 39.17 +1.85 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.98 +1.88 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 34.88 +2.00 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 32.90 +2.09 55 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 30.94 +1.97 55 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 29.05 +2.03 54 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 27.44 +2.61 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 25.54 +2.45 53 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 23.90 +2.27 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 22.32 +2.10 52 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 20.72 +2.11 52 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.44 +1.31 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.10 +1.42 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.65 +1.30 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 15.49 +1.24 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 14.57 +1.29 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 13.54 +1.20 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.59 +1.07 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 11.76 +0.87 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.76 +0.92 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 9.80 +0.53 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.08 +0.47 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.40 +0.65 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.77 +0.61 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.41 +0.80 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.85 +0.75 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 6.14 +0.51 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.68 +0.49 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.24 +0.45 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.84 +0.42 50 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 40.79 +2.03 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.84 +2.03 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.93 +2.09 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.08 +1.84 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.08 +1.16 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.57 +1.97 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.94 +1.94 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.33 +1.86 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 26.85 +1.66 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.19 +1.40 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.82 +1.35 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.67 +1.37 53 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 21.29 +1.43 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.12 +1.37 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.91 +1.27 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.96 +1.10 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.97 +1.26 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.06 +1.05 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.18 +1.09 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.35 +1.05 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.58 +0.93 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.86 +1.03 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.18 +0.88 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.49 +0.79 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.84 +0.72 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.22 +0.67 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.64 +0.64 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.09 +0.61 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.57 +0.82 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.08 +0.78 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.47 - 53 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 31.88 +1.46 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.50 +1.74 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.07 +1.78 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.72 +1.76 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.43 +1.42 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.20 +1.37 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.02 +1.32 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.91 +1.29 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.72 +1.04 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.02 +1.39 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.06 +1.44 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.15 +1.41 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.27 +1.25 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.49 +1.27 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.52 +0.93 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.75 +0.84 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.07 +0.85 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.40 +0.81 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.75 +0.76 53 0 0 0
TOTAL CALL 107 6,543 -20
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 55.00 P 0.08 0.08 0.08 0.01 0.00 71 1 104 -1
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 58 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 134 0
30DEC25 72.50 P 0.18 0.18 0.18 0.05 -0.05 44 1 344 -1
30DEC25 75.00 P 0.24 0.27 0.24 0.12 -0.08 44 3 256 +1
30DEC25 77.50 P 0.00 0.00 0.00 0.23 -0.14 44 0 79 0
30DEC25 80.00 P 0.63 0.63 0.51 0.44 -0.23 44 18 292 0
30DEC25 82.50 P 0.00 0.00 0.00 0.76 -0.34 44 0 110 0
30DEC25 85.00 P 1.32 1.32 1.22 1.23 -0.48 44 12 219 0
30DEC25 87.50 P 1.98 1.98 1.87 1.87 -0.66 44 6 126 -1
30DEC25 90.00 P 2.51 2.51 2.51 2.66 -0.93 43 2 209 +2
30DEC25 92.50 P 3.76 3.76 3.76 3.74 -1.13 43 1 246 -1
30DEC25 95.00 P 0.00 0.00 0.00 4.97 -1.41 42 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 6.68 -1.40 44 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 8.35 -1.54 44 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 10.26 -1.51 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 12.31 -1.91 44 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 14.50 -1.71 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.77 -1.95 44 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 19.12 -2.02 44 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 21.55 -2.09 45 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 23.98 -2.06 44 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.45 -1.98 0 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 29.03 -2.30 54 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.45 -1.75 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.95 -1.75 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.45 -2.66 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 8 0
29JAN26 65.00 P 0.27 0.27 0.27 0.12 -0.04 47 1 5 +1
29JAN26 67.50 P 0.00 0.00 0.00 0.20 -0.08 46 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 0.33 -0.12 46 0 136 0
29JAN26 72.50 P 0.66 0.66 0.66 0.52 -0.18 46 2 106 +2
29JAN26 75.00 P 0.00 0.00 0.00 0.81 -0.24 47 0 90 0
29JAN26 77.50 P 0.00 0.00 0.00 1.19 -0.31 47 0 73 0
29JAN26 80.00 P 1.68 1.72 1.68 1.69 -0.38 47 4 1,142 +4
29JAN26 82.50 P 2.26 2.26 2.26 2.26 -0.51 46 3 37 +3
29JAN26 85.00 P 0.00 0.00 0.00 2.93 -0.70 46 0 35 0
29JAN26 87.50 P 0.00 0.00 0.00 3.81 -0.82 46 0 37 0
29JAN26 90.00 P 4.60 4.60 4.60 4.73 -1.07 45 1 3 0
29JAN26 92.50 P 6.24 6.24 6.24 6.26 -0.86 47 15 30 +15
29JAN26 95.00 P 0.00 0.00 0.00 7.42 -1.17 46 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.90 -1.32 46 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 10.78 -1.05 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 12.21 -1.38 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.04 -1.49 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.70 -1.92 44 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 17.73 -2.02 43 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.22 -1.69 47 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.38 -1.76 46 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.79 -1.67 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.97 -1.82 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.34 -2.21 48 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 31.60 -1.87 45 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 34.01 -2.14 44 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 36.45 -2.66 0 0 0 0
26FEB26 57.50 P 0.30 0.30 0.30 0.09 -0.03 47 1 2 +1
26FEB26 60.00 P 0.00 0.00 0.00 0.15 -0.06 47 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 0.24 -0.08 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.37 -0.12 47 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 0.57 -0.15 47 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 0.83 -0.19 47 0 3 0
26FEB26 72.50 P 0.00 0.00 0.00 1.16 -0.29 47 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 1.62 -0.34 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 2.15 -0.42 48 0 128 0
26FEB26 80.00 P 0.00 0.00 0.00 2.77 -0.48 47 0 54 0
26FEB26 82.50 P 0.00 0.00 0.00 3.44 -0.61 47 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 4.25 -0.73 47 0 1 0
26FEB26 87.50 P 5.40 5.40 5.25 5.20 -0.85 46 2 1 0
26FEB26 90.00 P 0.00 0.00 0.00 6.30 -0.94 46 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 7.57 -0.99 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.93 -0.71 47 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 10.44 -1.30 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.00 -1.24 47 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.33 -1.63 45 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.09 -1.78 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.07 -1.79 46 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.87 -1.89 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.89 -1.80 45 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.97 -1.98 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.26 -2.44 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 37.00 P 0.20 0.20 0.20 0.01 0.00 57 1 16 +1
30MAR26 38.00 P 0.20 0.20 0.20 0.01 0.00 56 1 1 +1
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 40.00 P 0.16 0.16 0.16 0.01 0.00 53 1 6 +1
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
30MAR26 55.00 P 0.57 0.57 0.57 0.21 -0.03 50 1 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.32 -0.04 49 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.46 -0.08 49 0 7 0
30MAR26 62.50 P 0.00 0.00 0.00 0.67 -0.09 49 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 0.93 -0.11 49 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 1.26 -0.15 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.65 -0.20 49 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 2.15 -0.30 49 0 102 0
30MAR26 75.00 P 2.75 2.75 2.75 2.78 -0.32 50 1 112 -1
30MAR26 77.50 P 0.00 0.00 0.00 3.42 -0.39 50 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 4.13 -0.55 49 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 4.95 -0.64 49 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 5.83 -0.76 49 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 6.86 -0.86 48 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 7.99 -0.95 48 0 503 0
30MAR26 92.50 P 0.00 0.00 0.00 9.34 -0.95 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.72 -1.02 49 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 12.18 -0.68 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.41 -1.02 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 15.02 -1.57 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.84 -1.91 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.51 -1.80 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.37 -1.88 47 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 22.42 -1.74 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.43 -1.65 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.46 -1.94 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.58 -1.96 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.85 -1.60 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.62 -2.27 45 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 34.83 -2.29 45 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 37.29 -2.01 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 -0.05 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.48 -0.06 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.68 -0.08 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.90 -0.12 50 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.21 -0.11 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.55 -0.17 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.03 -0.11 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.53 -0.25 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.10 -0.25 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.74 -0.34 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.41 -0.41 51 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 5.18 -0.45 51 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 6.00 -0.47 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 6.89 -0.64 50 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 7.87 -0.74 50 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 8.89 -0.75 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.21 -0.62 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.44 -0.80 50 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 12.70 -0.80 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.85 -1.21 49 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 15.33 -1.18 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.86 -1.34 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.46 -1.24 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.11 -1.30 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.84 -1.38 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.60 -1.58 49 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 25.57 -1.19 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.44 -1.42 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.36 -1.44 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.31 -1.58 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.30 -1.62 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.37 -1.63 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.53 -1.57 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.63 -1.58 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.18 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.94 -0.23 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 3.54 -0.23 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.19 -0.31 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 4.89 -0.36 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.64 -0.40 52 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.44 -0.46 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.33 -0.59 51 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 8.28 -0.63 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.29 -0.61 51 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 10.38 -0.65 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.68 -0.54 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.88 -0.61 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.18 -0.75 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.44 -0.79 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.80 -0.85 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.26 -0.91 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.01 -0.84 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.42 -1.04 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.92 -1.32 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.63 -1.33 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.39 -1.24 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.15 -1.39 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.99 -1.39 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.85 -1.49 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.87 -1.43 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.83 -1.48 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.61 -1.63 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.59 -1.64 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.80 -1.42 51 0 0 0
30DEC26 70.00 P 7.30 7.30 7.30 7.23 - 52 2 2 -
30DEC26 72.50 P 0.00 0.00 0.00 8.13 -0.44 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.13 -0.44 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.12 -0.50 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.22 -0.51 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.37 -0.54 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.57 -0.58 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.81 -0.65 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.14 -0.69 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.52 -0.73 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.96 -0.92 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.47 -0.88 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.03 -0.99 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.63 -0.98 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.27 -0.97 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.83 -1.07 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.55 -1.11 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.31 -1.17 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.11 -1.19 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.97 -1.20 51 0 0 0
TOTAL PUT 80 9,030 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.10
05DEC25 87.50 C 0.00 0.00 0.00 28.79 +0.77 289 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 26.49 +0.97 304 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 23.61 +0.59 139 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 21.11 +0.59 123 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 19.17 +1.15 247 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 16.56 +1.06 207 0 4 0
05DEC25 102.50 C 0.00 0.00 0.00 13.61 +0.59 76 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 11.44 +0.92 141 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 8.61 +0.59 47 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 6.25 +0.71 71 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 3.71 +0.61 43 0 91 0
05DEC25 115.00 C 0.85 1.49 0.84 1.48 +0.18 33 56 86 0
05DEC25 117.50 C 0.37 0.46 0.19 0.28 -0.09 32 99 596 +25
05DEC25 120.00 C 0.08 0.10 0.06 0.02 -0.04 32 16 396 -1
05DEC25 122.50 C 0.03 0.03 0.03 0.01 0.00 44 12 360 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 218 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 172 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 23.99 +0.92 95 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 21.17 +0.60 46 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 19.17 +1.09 85 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 16.56 +0.98 70 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.68 +0.59 33 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 11.44 +0.82 47 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 8.77 +0.54 30 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 6.48 +0.37 31 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 4.48 +0.52 32 0 0 0
12DEC25 115.00 C 2.17 2.95 2.09 2.80 +0.38 31 27 24 0
12DEC25 117.50 C 1.20 1.78 1.20 1.60 +0.18 31 97 119 +1
12DEC25 120.00 C 0.75 1.00 0.61 0.80 +0.09 31 99 287 +96
12DEC25 122.50 C 0.44 0.54 0.38 0.35 +0.03 31 26 181 +1
12DEC25 125.00 C 0.25 0.32 0.25 0.14 +0.01 31 6 134 +6
12DEC25 127.50 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
12DEC25 130.00 C 0.08 0.08 0.08 0.02 0.00 32 20 28 +20
12DEC25 132.50 C 0.05 0.06 0.05 0.01 0.00 34 60 60 +60
12DEC25 135.00 C 0.05 0.05 0.05 0.01 0.00 38 35 35 +35
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 62.50 C 0.00 0.00 0.00 53.91 +0.76 111 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 51.55 +0.35 115 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.05 +0.93 108 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.56 +0.90 102 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.03 +0.86 94 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 41.58 -0.20 90 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 38.90 +0.48 73 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 36.57 +0.88 78 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 33.99 +0.62 68 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 31.63 +1.13 69 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 29.12 +0.91 63 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 26.49 +0.95 52 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 24.12 +1.03 52 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 21.33 +0.76 30 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 19.17 +0.90 43 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 16.56 +0.72 35 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 14.05 +0.18 30 0 624 0
30DEC25 105.00 C 0.00 0.00 0.00 11.77 +0.61 30 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 9.69 +0.73 31 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 7.61 +0.61 29 400 960 +400
30DEC25 112.50 C 0.00 0.00 0.00 5.74 +0.46 28 0 663 0
30DEC25 115.00 C 3.80 4.59 3.67 4.38 +0.42 29 32 5,812 +7
30DEC25 117.50 C 2.57 3.29 2.57 3.25 +0.40 30 523 1,893 +468
30DEC25 120.00 C 2.00 2.55 1.84 2.32 +0.29 30 995 3,147 +330
30DEC25 122.50 C 1.47 1.60 1.33 1.57 +0.23 30 142 1,250 +63
30DEC25 125.00 C 1.13 1.35 0.93 1.03 +0.17 30 3,385 5,301 +1,886
30DEC25 127.50 C 0.74 1.04 0.70 0.65 +0.12 30 847 2,112 +155
30DEC25 130.00 C 0.51 0.80 0.51 0.40 +0.09 30 132 6,962 +25
30DEC25 132.50 C 0.40 0.40 0.40 0.23 +0.05 30 15 1,687 +15
30DEC25 135.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 4,642 0
30DEC25 137.50 C 0.25 0.25 0.23 0.08 +0.02 30 3 1,358 0
30DEC25 140.00 C 0.19 0.26 0.19 0.04 +0.01 30 8 4,666 -1
30DEC25 142.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 0.08 0.11 0.08 0.01 0.00 34 70 7,770 -34
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,572 0
30DEC25 155.00 C 0.09 0.09 0.09 0.01 0.00 38 1 1,972 -1
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,189 0
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 0.00 0.00 0.00 0.01 0.00 47 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 57 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 0.03 0.03 0.03 0.01 0.00 60 1 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 29.38 +1.04 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.94 +1.37 41 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 24.52 +0.89 39 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.84 +1.17 32 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 19.53 +1.13 32 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.30 +0.57 32 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 15.16 +0.42 31 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.07 +0.75 31 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 11.13 +0.64 30 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 9.49 +0.63 31 0 1,065 0
29JAN26 112.50 C 7.25 7.25 7.25 7.86 +0.47 31 15 215 0
29JAN26 115.00 C 5.94 5.94 5.94 6.64 +0.44 32 15 821 0
29JAN26 117.50 C 4.83 5.55 4.83 5.47 +0.36 32 132 691 +130
29JAN26 120.00 C 3.97 4.47 3.97 4.51 +0.29 32 19 819 +17
29JAN26 122.50 C 3.59 3.88 3.59 3.60 +0.25 32 125 440 +73
29JAN26 125.00 C 2.85 3.24 2.85 2.83 +0.20 32 126 508 -86
29JAN26 127.50 C 2.22 2.73 2.14 2.21 +0.18 32 160 2,169 +5
29JAN26 130.00 C 1.90 2.27 1.90 1.70 +0.14 32 25 785 -1
29JAN26 132.50 C 1.87 1.87 1.87 1.29 +0.11 32 25 776 0
29JAN26 135.00 C 1.36 1.64 1.36 0.97 +0.09 32 17 657 -1
29JAN26 137.50 C 1.19 1.20 1.10 0.72 +0.07 32 280 697 +68
29JAN26 140.00 C 0.91 1.09 0.91 0.53 +0.05 32 2 768 0
29JAN26 142.50 C 0.00 0.00 0.00 0.39 +0.04 32 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 1,831 0
29JAN26 147.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 518 0
29JAN26 150.00 C 0.48 0.48 0.48 0.14 +0.01 32 6 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 427 0
29JAN26 155.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 467 0
29JAN26 157.50 C 0.37 0.37 0.37 0.05 +0.01 32 1 811 0
29JAN26 160.00 C 0.36 0.36 0.36 0.04 +0.01 32 2 105 0
29JAN26 162.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 29.75 +0.85 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.35 +0.69 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.97 +0.67 35 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 22.67 +0.99 34 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.57 +0.91 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.22 +0.55 32 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 16.23 +0.50 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.36 +0.85 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.61 +0.04 32 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 11.00 +0.69 32 0 253 0
26FEB26 112.50 C 8.79 8.97 8.54 9.35 +0.45 31 75 811 +75
26FEB26 115.00 C 7.48 7.70 7.48 8.07 +0.33 32 500 2,591 +500
26FEB26 117.50 C 6.42 6.42 6.32 7.04 +0.42 32 27 1,709 +27
26FEB26 120.00 C 5.60 5.60 5.60 6.06 +0.34 33 5 414 0
26FEB26 122.50 C 0.00 0.00 0.00 5.12 +0.22 33 0 422 0
26FEB26 125.00 C 4.03 4.03 4.03 4.28 +0.19 33 2,502 4,544 +552
26FEB26 127.50 C 3.92 3.92 3.92 3.55 +0.17 33 25 2,023 0
26FEB26 130.00 C 3.15 3.40 3.00 2.92 +0.14 33 25 449 +21
26FEB26 132.50 C 0.00 0.00 0.00 2.39 +0.12 32 0 246 0
26FEB26 135.00 C 0.00 0.00 0.00 1.95 +0.10 32 0 412 0
26FEB26 137.50 C 2.01 2.15 2.00 1.57 +0.08 32 81 760 0
26FEB26 140.00 C 2.06 2.06 2.06 1.26 +0.06 32 1 440 +1
26FEB26 142.50 C 1.61 1.61 1.61 1.01 +0.05 32 20 453 +20
26FEB26 145.00 C 1.33 1.41 1.33 0.80 +0.04 32 62 100 +34
26FEB26 147.50 C 0.00 0.00 0.00 0.63 +0.03 32 0 98 0
26FEB26 150.00 C 1.03 1.03 1.03 0.50 +0.03 32 1 189 +1
26FEB26 152.50 C 1.11 1.11 1.11 0.39 +0.02 32 1 169 +1
30MAR26 62.50 C 0.00 0.00 0.00 54.49 -0.02 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.05 +0.85 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.53 +0.24 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.10 +0.84 49 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 44.69 +0.78 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.28 +0.50 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.87 +1.45 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.47 +1.24 43 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 35.18 +0.29 42 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.83 +1.46 41 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 30.51 +1.33 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 28.26 +0.87 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 26.13 +1.18 38 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 24.00 +1.44 38 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 22.05 +1.21 38 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.83 -0.15 36 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 18.02 +0.72 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.31 +0.15 36 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 14.71 +0.78 36 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 13.03 +0.46 35 0 396 0
30MAR26 112.50 C 0.00 0.00 0.00 11.77 +0.49 36 0 751 0
30MAR26 115.00 C 0.00 0.00 0.00 10.45 +0.37 35 0 6,670 0
30MAR26 117.50 C 0.00 0.00 0.00 9.42 +0.41 36 0 736 0
30MAR26 120.00 C 0.00 0.00 0.00 8.37 +0.31 36 0 1,035 0
30MAR26 122.50 C 6.89 7.64 6.89 7.52 +0.31 37 14 572 -14
30MAR26 125.00 C 6.20 6.45 6.20 6.61 +0.18 37 101 3,661 +68
30MAR26 127.50 C 5.57 5.57 5.57 5.79 +0.16 36 2 1,076 0
30MAR26 130.00 C 4.98 5.61 4.98 5.06 +0.15 36 41 3,571 +41
30MAR26 132.50 C 4.58 4.78 4.56 4.40 +0.12 36 144 719 +124
30MAR26 135.00 C 4.35 4.35 4.32 3.82 +0.11 36 47 1,167 -13
30MAR26 137.50 C 4.10 4.10 4.10 3.30 +0.09 36 1 899 +1
30MAR26 140.00 C 0.00 0.00 0.00 2.85 +0.08 36 0 10,126 0
30MAR26 142.50 C 3.09 3.09 3.05 2.45 +0.07 36 200 227 -103
30MAR26 145.00 C 2.50 3.00 2.50 2.10 +0.05 36 2 864 0
30MAR26 147.50 C 0.00 0.00 0.00 1.80 +0.05 36 0 478 0
30MAR26 150.00 C 0.00 0.00 0.00 1.54 +0.04 36 0 6,528 0
30MAR26 152.50 C 2.14 2.28 2.14 1.31 +0.03 36 2 354 +2
30MAR26 155.00 C 1.90 2.06 1.90 1.11 +0.03 36 2 372 0
30MAR26 157.50 C 0.00 0.00 0.00 0.95 +0.03 36 0 290 0
30MAR26 160.00 C 1.54 1.54 1.54 0.80 +0.02 36 1 1,885 -1
30MAR26 162.50 C 0.00 0.00 0.00 0.68 +0.02 36 0 120 0
30MAR26 165.00 C 1.33 1.33 1.33 0.57 +0.01 36 25 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.48 +0.01 36 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 346 0
30MAR26 172.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.28 0.00 36 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 1,545 0
30MAR26 182.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.14 0.00 36 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.10 0.00 36 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.08 0.00 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.07 0.00 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.06 0.00 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.05 0.00 36 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 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 54.77 +0.26 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 52.35 +1.15 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.94 +0.65 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.54 +1.28 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.15 +1.13 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.82 +1.04 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.41 +1.12 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.13 +1.00 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.80 +0.91 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.57 +0.28 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.30 +0.92 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.20 +0.91 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.21 +0.80 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.25 +0.92 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 23.40 +1.03 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.64 +0.80 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 19.25 +0.57 35 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 17.75 +0.63 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 16.85 +0.89 37 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 15.45 +0.50 37 0 304 0
29JUN26 112.50 C 13.65 13.65 13.65 14.29 +0.46 38 15 496 +15
29JUN26 115.00 C 0.00 0.00 0.00 13.20 +0.46 38 0 951 0
29JUN26 117.50 C 0.00 0.00 0.00 11.96 +0.26 37 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 11.05 +0.36 38 0 1,004 0
29JUN26 122.50 C 10.24 10.24 10.24 10.29 +0.50 38 25 414 +25
29JUN26 125.00 C 0.00 0.00 0.00 9.41 +0.55 38 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 8.57 +0.47 38 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 7.83 +0.47 38 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 7.11 +0.48 38 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 6.45 +0.39 38 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 5.89 +0.40 38 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 5.33 +0.40 38 0 278 0
29JUN26 142.50 C 0.00 0.00 0.00 4.81 +0.32 38 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.39 +0.33 38 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 3.97 +0.32 38 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 3.55 +0.26 38 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 3.24 +0.25 38 0 329 0
29JUN26 155.00 C 3.88 4.20 3.88 2.94 +0.26 38 17 249 +17
29JUN26 157.50 C 0.00 0.00 0.00 2.63 +0.24 38 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.37 +0.20 38 0 155 0
29JUN26 162.50 C 3.19 3.19 3.19 2.15 +0.19 38 25 147 +25
29JUN26 165.00 C 2.93 3.20 2.93 1.94 +0.19 38 4 109 +4
29SEP26 87.50 C 0.00 0.00 0.00 32.43 +1.32 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 30.59 +1.40 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.64 +0.96 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.90 +1.50 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 25.13 +1.28 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.69 +1.19 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 22.21 +1.26 38 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 20.27 +0.51 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 19.02 -0.32 37 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 17.99 +0.67 37 0 1,068 0
29SEP26 112.50 C 16.53 16.53 16.53 17.08 +0.38 38 15 226 +15
29SEP26 115.00 C 0.00 0.00 0.00 16.08 +0.40 38 0 312 0
29SEP26 117.50 C 0.00 0.00 0.00 15.12 +0.39 38 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 14.22 +0.40 39 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 13.38 +0.43 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 12.60 +0.52 39 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 11.76 +0.55 39 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 10.90 +0.46 39 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 10.21 +0.46 39 0 301 0
29SEP26 135.00 C 0.00 0.00 0.00 9.53 +0.47 39 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 8.84 +0.46 39 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 8.20 +0.38 39 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 7.66 +0.37 39 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 7.13 +0.38 39 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 6.41 +0.19 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.93 +0.13 38 0 154 0
29SEP26 152.50 C 0.00 0.00 0.00 5.54 +0.14 38 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 5.15 +0.14 38 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 4.91 +0.30 39 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 4.38 +0.11 38 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 4.10 +0.23 38 0 115 0
29SEP26 165.00 C 0.00 0.00 0.00 3.82 +0.12 38 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 30.74 +1.15 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.90 +1.23 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.80 -0.72 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.37 +0.31 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.05 +0.12 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.74 +0.74 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.49 -0.08 37 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.65 -0.23 38 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.68 +0.35 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.65 +0.32 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.69 +0.41 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.73 +0.24 38 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 15.72 +0.06 38 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.87 +0.02 38 0 20 0
30DEC26 127.50 C 14.50 14.50 14.50 14.02 +0.02 38 20 20 +20
30DEC26 130.00 C 0.00 0.00 0.00 13.17 +0.01 38 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.35 -0.05 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.67 -0.06 38 0 0 0
30DEC26 137.50 C 11.35 11.74 11.35 11.00 -0.06 38 2 2 +2
30DEC26 140.00 C 10.83 10.83 10.83 10.32 -0.07 38 1 5 0
TOTAL CALL 12,088 180,767 +5,221
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
05DEC25 100.00 P 0.01 0.01 0.01 0.01 0.00 111 10 11 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 78 0
05DEC25 107.50 P 0.02 0.02 0.02 0.01 0.00 61 1 80 0
05DEC25 110.00 P 0.03 0.03 0.03 0.01 -0.01 45 4 531 -4
05DEC25 112.50 P 0.17 0.17 0.09 0.03 -0.14 33 65 312 +39
05DEC25 115.00 P 0.85 0.98 0.30 0.33 -0.52 31 160 283 -69
05DEC25 117.50 P 2.35 2.90 1.61 1.66 -0.76 31 36 254 0
05DEC25 120.00 P 0.00 0.00 0.00 3.90 -0.78 0 0 40 0
05DEC25 122.50 P 0.00 0.00 0.00 6.40 -0.81 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 9.17 -0.62 105 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 11.40 -0.78 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 13.90 -0.75 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 16.40 -0.60 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 18.94 -0.74 133 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.40 -0.77 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 23.90 -0.78 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 3 0
12DEC25 107.50 P 0.21 0.21 0.18 0.10 -0.05 31 5 33 +5
12DEC25 110.00 P 0.45 0.45 0.33 0.31 -0.12 31 91 230 +87
12DEC25 112.50 P 1.05 1.09 0.93 0.74 -0.25 30 158 444 +156
12DEC25 115.00 P 2.02 2.02 1.55 1.56 -0.42 30 117 99 -4
12DEC25 117.50 P 3.11 3.11 2.79 2.80 -0.61 29 36 46 +36
12DEC25 120.00 P 5.20 5.20 5.10 4.69 -0.57 32 2 2 +2
12DEC25 122.50 P 0.00 0.00 0.00 6.77 -0.69 33 0 3 0
12DEC25 125.00 P 0.00 0.00 0.00 9.17 -0.68 38 0 2 0
12DEC25 127.50 P 0.00 0.00 0.00 11.41 -0.96 31 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 13.90 -1.04 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 16.40 -1.11 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 18.94 -0.93 51 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 21.40 -1.26 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 23.90 -1.34 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 307 0
30DEC25 87.50 P 0.04 0.05 0.04 0.01 0.00 39 10 119 +6
30DEC25 90.00 P 0.06 0.06 0.06 0.01 0.00 35 2 806 0
30DEC25 92.50 P 0.08 0.08 0.08 0.01 0.00 32 1 400 -1
30DEC25 95.00 P 0.00 0.00 0.00 0.02 0.00 31 0 905 0
30DEC25 97.50 P 0.00 0.00 0.00 0.05 0.00 30 0 429 0
30DEC25 100.00 P 0.26 0.26 0.21 0.11 0.00 30 21 6,902 -20
30DEC25 102.50 P 0.33 0.33 0.33 0.23 -0.01 30 10 3,707 0
30DEC25 105.00 P 0.55 0.55 0.49 0.44 -0.02 30 22 4,132 +20
30DEC25 107.50 P 0.82 0.93 0.70 0.76 -0.09 29 108 3,258 -43
30DEC25 110.00 P 1.46 1.46 1.10 1.28 -0.14 29 598 9,202 +424
30DEC25 112.50 P 2.29 2.32 1.86 2.01 -0.19 29 140 2,208 +35
30DEC25 115.00 P 3.41 3.41 2.90 3.00 -0.33 29 242 7,401 -224
30DEC25 117.50 P 4.90 5.09 4.90 4.34 -0.41 29 442 4,105 -260
30DEC25 120.00 P 5.83 5.83 5.83 6.08 -0.34 31 3 11,098 -1
30DEC25 122.50 P 0.00 0.00 0.00 7.93 -0.38 32 0 2,933 0
30DEC25 125.00 P 10.60 10.60 10.60 9.93 -0.48 33 7 5,647 -5
30DEC25 127.50 P 0.00 0.00 0.00 12.12 -0.57 34 500 1,980 0
30DEC25 130.00 P 0.00 0.00 0.00 14.34 -0.73 34 0 10,584 0
30DEC25 132.50 P 0.00 0.00 0.00 16.67 -0.88 35 0 1,875 0
30DEC25 135.00 P 0.00 0.00 0.00 18.94 -0.93 31 0 2,918 0
30DEC25 137.50 P 0.00 0.00 0.00 21.40 -1.26 0 0 579 0
30DEC25 140.00 P 0.00 0.00 0.00 24.13 -1.11 45 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 26.40 -0.82 0 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 28.90 -0.96 0 0 1,802 0
30DEC25 147.50 P 0.00 0.00 0.00 31.40 -0.78 0 0 240 0
30DEC25 150.00 P 0.00 0.00 0.00 33.90 -0.79 0 0 190 0
30DEC25 152.50 P 37.30 37.30 37.30 36.40 -0.77 0 10 50 +10
30DEC25 155.00 P 0.00 0.00 0.00 38.90 -0.85 0 0 500 0
30DEC25 157.50 P 0.00 0.00 0.00 41.40 -0.83 0 0 20 0
30DEC25 160.00 P 43.80 43.80 43.80 43.90 -0.60 0 5 144 0
30DEC25 162.50 P 0.00 0.00 0.00 46.40 -0.88 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 48.90 -0.86 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.40 -0.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 53.90 -0.83 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 56.40 -0.76 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 58.90 -0.81 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.40 -0.86 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 63.90 -0.82 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 66.40 -0.78 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 68.90 -0.82 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 71.40 -0.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 73.90 -0.60 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.40 -0.77 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 78.90 -0.74 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 83.90 -0.88 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 88.90 -0.89 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 93.90 -0.77 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 98.90 -0.86 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 103.90 -0.60 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 108.90 -0.86 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 113.90 -0.75 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 118.90 -0.83 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 123.90 -0.85 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 128.90 -0.82 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 133.90 -0.76 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 138.90 -0.77 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 143.90 -0.85 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 148.90 -0.84 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 153.90 -0.94 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 158.90 -0.71 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 163.90 -0.85 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 168.90 -0.88 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 173.90 -0.60 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 178.90 -0.75 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 183.90 -0.97 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.05 0.00 32 0 209 0
29JAN26 90.00 P 0.29 0.29 0.29 0.09 -0.01 32 4 8 +4
29JAN26 92.50 P 0.35 0.35 0.32 0.16 -0.02 32 82 124 +32
29JAN26 95.00 P 0.49 0.49 0.42 0.28 -0.03 32 141 470 +122
29JAN26 97.50 P 0.65 0.65 0.60 0.46 -0.04 32 30 279 +30
29JAN26 100.00 P 0.84 0.84 0.75 0.73 -0.06 32 126 874 +66
29JAN26 102.50 P 1.09 1.09 1.09 1.09 -0.09 32 2 1,371 +2
29JAN26 105.00 P 1.66 1.66 1.45 1.50 -0.20 31 311 1,431 +253
29JAN26 107.50 P 2.24 2.27 1.94 2.10 -0.23 31 383 1,730 +378
29JAN26 110.00 P 3.19 3.28 3.19 2.86 -0.20 31 22 1,729 +22
29JAN26 112.50 P 0.00 0.00 0.00 3.78 -0.32 31 0 3,628 0
29JAN26 115.00 P 5.39 5.39 5.01 4.92 -0.40 31 47 4,801 +47
29JAN26 117.50 P 6.83 6.83 6.45 6.26 -0.45 31 41 2,960 -26
29JAN26 120.00 P 7.72 7.72 7.60 7.83 -0.50 32 53 1,114 +53
29JAN26 122.50 P 0.00 0.00 0.00 9.66 -0.38 33 0 1,842 0
29JAN26 125.00 P 0.00 0.00 0.00 11.47 -0.42 34 0 5,920 0
29JAN26 127.50 P 0.00 0.00 0.00 13.45 -0.43 34 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 15.54 -0.47 35 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 17.72 -0.51 36 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 20.00 -0.54 37 0 385 0
29JAN26 137.50 P 0.00 0.00 0.00 22.33 -0.59 39 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 24.56 -0.68 39 0 404 0
29JAN26 142.50 P 0.00 0.00 0.00 26.41 -1.45 29 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 28.92 -0.94 32 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 31.40 -1.21 0 0 42 0
29JAN26 150.00 P 33.99 34.00 33.99 34.00 -0.69 39 20 20 +20
29JAN26 152.50 P 0.00 0.00 0.00 36.40 -0.92 0 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 38.90 -0.85 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.40 -1.11 0 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 43.90 -0.60 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.40 -0.88 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 48.90 -0.86 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.40 -0.94 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 53.90 -0.83 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.40 -1.61 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 58.90 -0.81 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 61.40 -1.05 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 63.90 -1.94 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 66.40 -0.78 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 68.90 -0.82 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.40 -0.82 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 73.90 -0.64 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.40 -0.77 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.90 -0.74 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 83.90 -0.88 0 0 0 0
26FEB26 87.50 P 0.45 0.45 0.40 0.20 -0.02 32 240 519 +240
26FEB26 90.00 P 0.60 0.60 0.49 0.31 -0.04 32 430 923 +393
26FEB26 92.50 P 0.68 0.68 0.61 0.49 -0.04 32 120 683 +120
26FEB26 95.00 P 0.90 0.91 0.89 0.72 -0.06 32 80 1,676 +80
26FEB26 97.50 P 1.18 1.22 1.03 1.04 -0.08 32 140 689 +140
26FEB26 100.00 P 1.38 1.38 1.38 1.42 -0.13 32 1 1,488 0
26FEB26 102.50 P 2.00 2.01 2.00 1.84 -0.21 32 121 635 +90
26FEB26 105.00 P 2.60 2.70 2.59 2.44 -0.21 32 165 1,442 +165
26FEB26 107.50 P 3.32 3.46 3.32 3.17 -0.21 32 128 806 +128
26FEB26 110.00 P 4.06 4.30 4.06 4.02 -0.29 31 170 1,501 +170
26FEB26 112.50 P 0.00 0.00 0.00 4.99 -0.39 31 0 2,231 0
26FEB26 115.00 P 0.00 0.00 0.00 6.20 -0.39 32 0 7,441 0
26FEB26 117.50 P 7.68 7.73 7.22 7.55 -0.47 32 168 1,130 +40
26FEB26 120.00 P 9.29 9.29 8.85 9.21 -0.37 33 115 730 +15
26FEB26 122.50 P 0.00 0.00 0.00 10.91 -0.39 33 0 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 12.66 -0.43 34 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 14.49 -0.47 34 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 16.00 -0.96 32 0 22 0
26FEB26 132.50 P 0.00 0.00 0.00 18.00 -1.05 32 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.09 -0.84 32 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.80 -0.67 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.82 -0.96 35 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.24 -0.62 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.35 -1.24 35 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 31.70 -1.36 35 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 34.17 -0.92 36 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 36.54 -1.57 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 0.00 37 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.36 -0.03 36 0 75 0
30MAR26 85.00 P 0.00 0.00 0.00 0.52 -0.05 36 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.72 -0.07 36 0 579 0
30MAR26 90.00 P 0.00 0.00 0.00 0.99 -0.07 36 0 3,465 0
30MAR26 92.50 P 1.55 1.55 1.55 1.33 -0.10 36 25 565 +25
30MAR26 95.00 P 1.89 1.89 1.89 1.74 -0.13 36 2 4,336 +2
30MAR26 97.50 P 2.37 2.37 2.34 2.22 -0.14 36 25 4,202 -15
30MAR26 100.00 P 2.85 3.00 2.65 2.71 -0.19 36 84 8,286 +82
30MAR26 102.50 P 3.55 3.55 3.31 3.35 -0.20 35 124 1,283 +120
30MAR26 105.00 P 4.19 4.19 4.04 4.09 -0.22 35 52 4,790 +52
30MAR26 107.50 P 5.07 5.07 4.98 4.94 -0.25 35 140 2,891 +80
30MAR26 110.00 P 6.18 6.26 5.85 5.92 -0.30 35 702 12,729 -472
30MAR26 112.50 P 7.34 7.34 7.34 7.03 -0.34 35 7 1,786 -7
30MAR26 115.00 P 0.00 0.00 0.00 8.29 -0.38 35 0 7,835 0
30MAR26 117.50 P 10.14 10.14 9.61 9.64 -0.52 36 266 2,107 +231
30MAR26 120.00 P 11.57 11.57 11.57 11.14 -0.58 36 4 10,145 0
30MAR26 122.50 P 0.00 0.00 0.00 12.84 -0.55 37 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.54 -0.55 37 0 5,188 0
30MAR26 127.50 P 0.00 0.00 0.00 16.39 -0.50 38 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.25 -0.49 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 20.21 -0.50 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.93 -0.79 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.15 -0.61 39 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.44 +0.64 40 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 28.25 -0.93 38 0 115 0
30MAR26 145.00 P 30.00 30.00 30.00 30.44 -0.15 39 30 75 +30
30MAR26 147.50 P 0.00 0.00 0.00 32.75 -1.01 39 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.31 -0.68 42 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 36.96 -1.57 37 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.27 -1.68 37 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.71 -1.73 37 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 44.05 -1.88 37 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 46.43 -1.73 35 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 48.92 -1.03 36 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 51.40 -1.24 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 53.90 -1.06 0 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 56.44 -1.57 41 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 58.90 -0.81 0 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 61.41 -1.49 42 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.90 -1.94 0 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 66.40 -0.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.91 -0.81 45 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 71.40 -0.82 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 73.91 -0.83 47 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 76.67 -0.50 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.90 -0.96 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.40 -0.80 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.91 -0.89 51 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 88.91 -0.88 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 93.90 -0.77 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.90 -0.86 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.90 -1.13 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 108.90 -0.86 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 113.90 -0.75 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 118.90 -1.08 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 123.90 -0.97 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 128.90 -0.82 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 133.90 -1.25 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.90 -0.89 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 143.90 -1.58 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.90 -0.86 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.90 -0.94 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 158.90 -0.71 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 163.90 -0.85 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.90 -0.88 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 173.90 -0.63 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 178.90 -0.75 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 183.90 -0.97 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 5 0
29JUN26 70.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 -0.03 38 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 0.79 -0.03 38 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.05 -0.04 38 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.33 -0.06 38 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 -0.07 38 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.12 -0.10 38 0 382 0
29JUN26 87.50 P 0.00 0.00 0.00 2.64 +0.05 38 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 3.05 -0.09 37 0 750 0
29JUN26 92.50 P 3.77 3.77 3.70 3.72 -0.05 37 35 106 -15
29JUN26 95.00 P 4.48 4.48 4.48 4.28 -0.18 37 325 3,424 0
29JUN26 97.50 P 0.00 0.00 0.00 5.09 -0.18 37 0 801 0
29JUN26 100.00 P 5.87 5.87 5.87 5.90 -0.20 37 11 1,025 +11
29JUN26 102.50 P 6.75 6.75 6.75 6.84 -0.25 37 49 1,570 0
29JUN26 105.00 P 0.00 0.00 0.00 7.84 -0.25 37 0 1,292 0
29JUN26 107.50 P 0.00 0.00 0.00 8.93 -0.30 37 0 1,127 0
29JUN26 110.00 P 0.00 0.00 0.00 10.15 -0.27 37 0 3,037 0
29JUN26 112.50 P 11.75 11.75 11.75 11.50 -0.20 37 5 1,772 +5
29JUN26 115.00 P 0.00 0.00 0.00 12.71 -0.45 36 0 3,851 0
29JUN26 117.50 P 0.00 0.00 0.00 14.47 -0.08 37 0 2,841 0
29JUN26 120.00 P 16.60 16.60 16.60 16.05 -0.44 38 6 1,766 -6
29JUN26 122.50 P 0.00 0.00 0.00 17.57 -0.27 38 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.68 -0.23 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.47 -0.02 39 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.31 -0.20 39 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 25.17 -0.02 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.09 -0.69 40 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 29.10 -0.69 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.11 -0.30 40 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.17 -0.77 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.32 -0.36 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.47 -0.78 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.63 -0.84 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.88 -0.30 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.56 -1.19 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.03 +0.20 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.26 -1.38 42 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.52 -0.83 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.80 -1.06 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.00 -0.16 38 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.66 -0.16 38 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 5.38 -0.22 38 0 329 0
29SEP26 95.00 P 0.00 0.00 0.00 6.21 -0.22 37 0 192 0
29SEP26 97.50 P 0.00 0.00 0.00 7.04 -0.24 37 0 906 0
29SEP26 100.00 P 7.90 7.90 7.82 8.01 -0.28 37 29 2,330 0
29SEP26 102.50 P 9.04 9.04 9.04 9.02 -0.28 37 12 677 0
29SEP26 105.00 P 0.00 0.00 0.00 10.04 -0.34 37 0 2,127 0
29SEP26 107.50 P 0.00 0.00 0.00 11.22 -0.36 37 0 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.43 -0.35 37 0 1,551 0
29SEP26 112.50 P 0.00 0.00 0.00 13.64 -0.42 37 0 255 0
29SEP26 115.00 P 0.00 0.00 0.00 15.01 -0.55 37 0 658 0
29SEP26 117.50 P 0.00 0.00 0.00 16.54 -0.54 37 0 1,286 0
29SEP26 120.00 P 0.00 0.00 0.00 18.13 -0.50 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.17 -0.28 39 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.90 -0.08 39 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.65 -0.05 39 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.52 -0.22 40 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.41 -0.05 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.31 -0.14 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.24 -0.43 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.18 -0.43 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.21 -0.45 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.24 -0.73 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.29 -0.42 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.39 -0.53 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.55 -0.06 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.73 -0.46 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.91 +0.39 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.07 +0.23 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.80 -0.56 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.02 -0.45 42 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 6.52 -0.59 37 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 7.35 -0.61 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.26 -0.70 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.28 -0.71 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.30 -0.72 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.43 -0.76 37 0 200 0
30DEC26 107.50 P 0.00 0.00 0.00 12.67 -0.73 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.97 -0.65 37 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 15.35 -0.56 37 0 20 0
30DEC26 115.00 P 17.50 17.50 17.00 17.00 -0.32 37 19 46 +19
30DEC26 117.50 P 0.00 0.00 0.00 18.31 -0.46 37 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 19.21 -1.30 36 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.93 -0.21 39 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.63 -0.56 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.33 -0.28 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.03 -0.58 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.79 -0.39 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.66 -0.26 39 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.54 -0.49 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.44 -0.64 39 0 0 0
TOTAL PUT 7,898 278,254 +2,915
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$ 60.15
30DEC25 18.50 C 0.00 0.00 0.00 41.69 +0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 41.19 +0.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 40.69 +0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.20 +0.10 138 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.20 +0.10 125 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.20 +0.10 104 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 37.20 +0.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.20 +0.09 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.21 +0.10 108 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.21 +0.10 95 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.21 +0.10 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.21 +0.09 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.22 +0.10 92 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.22 +0.10 83 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 29.22 +0.10 63 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.22 +0.10 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.19 +0.06 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 26.23 +0.10 71 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.25 +0.20 82 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 24.23 +0.15 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 23.26 +0.17 76 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.24 +0.10 59 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.24 +0.10 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.23 +0.09 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 19.20 +0.11 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.25 +0.15 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 17.25 +0.10 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.25 +0.12 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.23 +0.09 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 14.25 +0.10 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.23 +0.03 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 12.35 +0.12 46 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 11.38 -0.08 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.35 +0.06 39 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 8.03 +0.01 39 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 5.92 +0.18 39 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 4.11 -0.15 39 0 38 0
30DEC25 60.00 C 2.12 2.12 2.12 2.66 -0.03 39 5 74 -1
30DEC25 62.50 C 1.32 1.47 1.32 1.63 -0.03 39 14 151 +6
30DEC25 65.00 C 0.80 0.80 0.80 0.95 -0.04 40 20 257 0
30DEC25 67.50 C 0.48 0.54 0.48 0.50 -0.05 39 28 322 -12
30DEC25 70.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 507 0
30DEC25 72.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 201 0
30DEC25 75.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 0.00 41 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 15.66 +0.21 49 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.53 +0.06 41 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.69 +0.07 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.77 +0.18 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 11.92 +0.12 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.04 +0.36 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.89 +0.20 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.06 +0.04 41 0 15 0
29JAN26 57.50 C 5.03 5.03 5.03 5.49 0.00 42 15 156 0
29JAN26 60.00 C 4.10 4.10 4.10 4.10 0.00 41 1 96 0
29JAN26 62.50 C 0.00 0.00 0.00 3.05 -0.05 41 0 85 0
29JAN26 65.00 C 2.09 2.09 2.09 2.20 -0.07 41 5 167 +5
29JAN26 67.50 C 1.58 1.58 1.58 1.59 -0.03 42 1 74 +1
29JAN26 70.00 C 0.00 0.00 0.00 1.10 -0.02 42 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.74 -0.03 42 0 50 0
29JAN26 75.00 C 0.55 0.55 0.55 0.49 -0.02 42 15 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.32 -0.02 42 0 75 0
29JAN26 80.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.97 +0.10 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.06 +0.04 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.26 +0.06 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.43 +0.18 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.59 +0.26 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.79 +0.26 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.70 -0.31 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.01 +0.01 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.52 +0.02 43 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 5.20 -0.04 42 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 4.14 -0.06 43 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 3.29 -0.06 43 0 95 0
26FEB26 67.50 C 2.40 2.40 2.40 2.57 -0.05 43 3 385 -3
26FEB26 70.00 C 0.00 0.00 0.00 1.97 -0.08 43 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.49 -0.07 43 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.83 -0.05 43 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.61 -0.05 43 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.43 -0.06 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 37 0
26FEB26 87.50 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.85 +0.10 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.35 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.36 +0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.37 +0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.38 +0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.39 +0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.40 +0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.41 +0.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.42 +0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.43 +0.09 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.45 +0.10 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.46 +0.10 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.48 +0.10 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.58 +0.05 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.73 +0.24 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.77 +0.21 60 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.92 +0.23 63 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.85 +0.76 57 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.82 +0.09 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.87 +0.16 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.04 +0.23 54 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.00 +0.06 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.08 +0.06 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.20 +0.05 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.30 +0.07 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.42 +0.14 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.55 +0.02 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.71 +0.04 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.94 +0.11 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.18 +0.15 48 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.38 +0.19 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.65 +0.09 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.71 -0.04 45 0 2 0
30MAR26 55.00 C 9.67 9.67 9.67 9.39 +0.35 47 7 29 +7
30MAR26 57.50 C 7.52 7.52 7.52 7.71 +0.06 45 15 15 +15
30MAR26 60.00 C 0.00 0.00 0.00 6.47 -0.02 45 0 48 0
30MAR26 62.50 C 0.00 0.00 0.00 5.41 +0.02 45 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 4.49 -0.03 45 0 525 0
30MAR26 67.50 C 3.59 3.59 3.59 3.72 -0.06 45 6 16 +6
30MAR26 70.00 C 0.00 0.00 0.00 3.08 -0.06 46 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 2.51 -0.05 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 2.03 -0.05 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 1.63 -0.05 45 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 1.31 -0.04 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.01 -0.07 45 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.80 -0.04 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.64 -0.03 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.25 +0.48 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.16 +0.04 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.25 0.00 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.26 0.00 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.16 -0.15 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.26 -0.20 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.34 +0.06 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.47 +0.12 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.50 +0.13 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.65 +0.14 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.79 -0.29 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.99 +0.17 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.14 +0.19 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.39 +0.18 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.54 -0.26 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.80 +0.21 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.08 +0.06 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.37 -0.08 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.65 +0.22 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.95 +0.17 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.28 +0.30 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.74 +0.09 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.25 +0.22 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.96 +0.14 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.80 -0.09 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.73 -0.29 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.81 -0.20 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.00 -0.04 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.29 +0.04 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.69 -0.05 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.14 -0.02 47 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.61 -0.01 47 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 3.14 -0.01 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.65 -0.01 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.30 -0.01 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.99 -0.02 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.73 -0.01 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.50 -0.01 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.48 +0.11 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.44 -0.19 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.89 +0.20 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.45 +0.26 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.78 +0.49 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.90 +0.02 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.53 +0.36 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.05 -0.38 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.90 -0.23 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.87 +0.36 47 3 3 +3
29SEP26 62.50 C 0.00 0.00 0.00 9.77 +0.27 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.84 +0.07 46 1 0 -1
29SEP26 67.50 C 0.00 0.00 0.00 7.99 -0.03 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.25 -0.05 47 3 3 +3
29SEP26 72.50 C 0.00 0.00 0.00 6.59 +0.02 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.98 +0.07 47 1 0 -1
29SEP26 77.50 C 0.00 0.00 0.00 5.46 +0.14 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.92 +0.14 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.43 +0.13 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.99 +0.13 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.59 +0.12 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.23 +0.11 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.91 +0.11 47 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 20.38 +0.04 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.75 +0.04 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.13 +0.03 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.53 +0.03 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.94 +0.02 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.38 +0.03 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.02 +0.02 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.81 +0.06 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.59 +0.01 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.49 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.50 -0.12 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.51 -0.09 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.63 -0.12 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.87 -0.08 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.12 -0.13 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.50 -0.09 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.97 -0.04 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.46 -0.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.98 -0.04 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.50 +0.13 47 0 0 0
TOTAL CALL 143 8,712 +28
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 46.00 P 0.04 0.04 0.04 0.01 -0.01 40 159 159 +159
30DEC25 47.00 P 0.11 0.11 0.11 0.02 -0.01 40 15 682 +15
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 88 0
30DEC25 52.50 P 0.46 0.46 0.45 0.27 -0.06 39 4 159 +4
30DEC25 55.00 P 0.91 0.96 0.91 0.67 -0.08 40 105 188 +43
30DEC25 57.50 P 1.57 1.57 1.57 1.36 -0.14 40 2 206 +2
30DEC25 60.00 P 2.66 2.66 2.41 2.41 -0.17 39 5 230 -1
30DEC25 62.50 P 0.00 0.00 0.00 3.89 -0.18 40 0 300 0
30DEC25 65.00 P 6.10 6.10 6.10 5.66 -0.11 39 2 117 +2
30DEC25 67.50 P 0.00 0.00 0.00 7.73 -0.11 39 0 154 0
30DEC25 70.00 P 10.55 10.55 10.55 10.00 -0.25 39 1 297 0
30DEC25 72.50 P 0.00 0.00 0.00 12.50 +0.03 46 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.95 -0.10 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.35 -0.10 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.85 -0.20 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.35 -0.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.85 -0.10 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.35 -0.10 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.85 -0.10 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.35 -0.20 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.32 -0.03 41 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.43 -0.03 42 0 123 0
29JAN26 50.00 P 0.00 0.00 0.00 0.57 -0.04 42 0 117 0
29JAN26 52.50 P 0.00 0.00 0.00 1.02 -0.05 42 0 158 0
29JAN26 55.00 P 0.00 0.00 0.00 1.69 -0.09 42 0 467 0
29JAN26 57.50 P 2.88 2.88 2.50 2.57 -0.14 41 13 453 0
29JAN26 60.00 P 0.00 0.00 0.00 3.74 -0.11 42 0 168 0
29JAN26 62.50 P 0.00 0.00 0.00 5.19 -0.11 42 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 6.78 -0.27 41 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.64 -0.03 41 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 10.67 -0.31 41 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 12.90 -0.21 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.17 -0.21 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.43 -0.23 40 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.85 -0.21 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.35 -0.60 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.91 -0.04 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.35 -0.10 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.85 -0.10 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 32.35 -0.20 0 0 0 0
26FEB26 45.00 P 0.55 0.55 0.55 0.37 -0.05 43 4 16 +4
26FEB26 46.00 P 0.00 0.00 0.00 0.48 -0.05 43 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.59 -0.07 43 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.75 -0.07 43 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.91 -0.09 43 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.12 -0.09 43 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.73 -0.11 43 0 94 0
26FEB26 55.00 P 2.72 2.72 2.41 2.51 -0.09 43 47 148 +40
26FEB26 57.50 P 3.69 3.69 3.34 3.49 -0.20 43 149 179 +149
26FEB26 60.00 P 5.12 5.12 5.12 4.70 -0.18 43 1 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.08 -0.25 43 0 130 0
26FEB26 65.00 P 0.00 0.00 0.00 7.68 -0.26 43 0 530 0
26FEB26 67.50 P 0.00 0.00 0.00 9.45 -0.26 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.50 -0.19 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 13.52 -0.22 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.70 -0.48 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.79 -0.17 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.09 -0.77 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.43 -0.52 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.91 -0.20 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.36 -0.26 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.85 -0.16 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.35 -0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 62 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 52 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 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 -0.03 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
30MAR26 42.00 P 0.67 0.67 0.67 0.43 -0.04 45 3 3 +1
30MAR26 43.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.64 -0.07 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.81 -0.06 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.97 -0.06 45 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.16 -0.06 45 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.37 -0.07 45 0 53 0
30MAR26 49.00 P 0.00 0.00 0.00 1.59 -0.08 45 0 25 0
30MAR26 50.00 P 2.00 2.00 2.00 1.86 -0.09 45 8 139 0
30MAR26 52.50 P 0.00 0.00 0.00 2.62 -0.10 46 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.51 -0.12 45 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 4.56 -0.13 45 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.80 -0.12 45 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.23 -0.14 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 8.96 -0.18 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.72 -0.19 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.55 -0.04 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.52 -0.01 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.58 +0.03 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.67 -0.32 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.63 -0.43 45 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.94 -0.23 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.17 -0.44 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.47 -0.81 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.85 -0.51 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.39 -0.33 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.94 -0.03 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.28 -0.03 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 -0.04 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.70 -0.04 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.92 -0.05 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.13 -0.10 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.45 -0.07 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.72 -0.08 46 0 31 0
29JUN26 49.00 P 3.13 3.13 3.13 2.98 -0.11 46 2 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.27 -0.14 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.19 -0.12 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.19 -0.14 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.35 -0.13 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.82 -0.01 46 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.25 -0.02 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.84 0.00 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.55 +0.06 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.32 +0.09 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.20 -0.30 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.18 -0.08 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.11 -0.15 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.16 +0.05 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.26 +0.15 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.42 -0.32 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.61 +0.06 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.83 -0.05 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.12 -0.04 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.00 +0.06 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.21 -0.03 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.62 +0.06 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.87 -0.06 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.26 -0.04 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 -0.03 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.63 -0.07 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.73 -0.07 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.97 -0.11 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.31 -0.09 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.82 -0.04 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.34 -0.11 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.00 -0.12 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.81 -0.05 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.61 +0.14 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.49 -0.26 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.41 -0.26 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.41 -0.18 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.39 +0.12 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.47 +0.24 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.57 +0.04 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.73 -0.01 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.91 -0.21 48 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.77 -0.07 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.14 -0.12 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.61 -0.08 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.99 +0.04 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.37 +0.04 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.54 -0.18 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.61 -0.16 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.82 -0.10 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.04 -0.13 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.43 -0.05 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.01 -0.01 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.50 -0.08 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.20 -0.03 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.88 +0.01 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.65 -0.07 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.54 -0.14 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.49 -0.01 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.33 -0.13 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.19 -0.28 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.16 -0.13 47 0 0 0
TOTAL PUT 520 9,644 +418
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$ 34.02
30DEC25 8.25 C 0.00 0.00 0.00 25.79 +0.36 166 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.54 +0.36 156 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.29 +0.36 142 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.04 +0.36 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.79 +0.36 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.54 +0.36 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.29 +0.36 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.04 +0.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.54 +0.36 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.04 +0.35 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.55 +0.36 140 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.05 +0.36 131 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.55 +0.36 121 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.05 +0.36 108 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.55 +0.36 0 0 0 0
30DEC25 14.00 C 20.99 20.99 20.99 20.04 +0.35 0 14 14 +14
30DEC25 14.50 C 0.00 0.00 0.00 19.56 +0.37 118 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.05 +0.35 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 18.57 +0.37 118 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.06 +0.36 99 0 2 0
30DEC25 16.50 C 18.03 18.03 18.03 17.58 +0.38 115 1 1 0
30DEC25 17.00 C 0.00 0.00 0.00 17.09 +0.39 116 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.53 +0.33 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.06 +0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.56 +0.36 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.05 +0.35 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.52 +0.31 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.02 +0.31 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.08 +0.37 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.03 +0.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.02 +0.30 0 0 0 0
30DEC25 24.00 C 11.32 11.32 11.32 10.05 +0.33 0 4 4 +4
30DEC25 25.00 C 0.00 0.00 0.00 9.13 +0.39 61 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 8.10 +0.43 47 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 7.16 +0.34 51 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 6.21 +0.31 49 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 5.32 +0.44 50 0 121 0
30DEC25 30.00 C 4.50 4.50 4.50 4.47 +0.38 49 2 153 -2
30DEC25 31.00 C 4.30 4.30 4.30 3.70 +0.34 50 2 275 0
30DEC25 32.00 C 3.50 3.90 3.21 3.09 +0.37 53 58 437 +15
30DEC25 33.00 C 3.00 3.00 2.32 2.32 +0.16 48 52 330 0
30DEC25 34.00 C 2.20 2.60 1.85 1.86 +0.18 50 74 212 -29
30DEC25 35.00 C 2.10 2.10 1.48 1.40 +0.06 49 65 264 0
30DEC25 36.00 C 1.57 1.80 1.21 1.10 +0.07 51 56 356 -6
30DEC25 37.00 C 1.40 1.50 1.01 0.81 +0.05 50 174 242 +114
30DEC25 38.00 C 1.15 1.15 0.80 0.59 +0.04 50 64 188 +9
30DEC25 39.00 C 0.91 0.94 0.90 0.42 +0.03 50 8 60 -2
30DEC25 40.00 C 0.62 0.80 0.55 0.29 +0.02 50 38 1,401 +2
30DEC25 41.00 C 0.00 0.00 0.00 0.20 +0.01 50 1 98 0
30DEC25 42.00 C 0.51 0.51 0.43 0.14 +0.01 51 33 121 +12
30DEC25 43.00 C 0.00 0.00 0.00 0.09 0.00 50 0 17 0
30DEC25 44.00 C 0.27 0.27 0.27 0.06 0.00 50 1 85 +1
30DEC25 45.00 C 0.28 0.28 0.28 0.04 0.00 50 1 42 +1
30DEC25 46.00 C 0.18 0.18 0.18 0.03 0.00 51 1 138 +1
30DEC25 47.00 C 0.15 0.15 0.14 0.02 0.00 52 40 138 +40
29JAN26 19.50 C 0.00 0.00 0.00 14.62 +0.36 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.12 +0.36 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.13 +0.35 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.15 +0.36 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.17 +0.35 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.21 +0.34 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.20 +0.40 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.17 +0.39 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.33 +0.32 42 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.62 +0.48 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.82 +0.44 49 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 5.08 +0.40 49 0 183 0
29JAN26 31.00 C 0.00 0.00 0.00 4.39 +0.35 49 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 3.66 +0.21 47 0 156 0
29JAN26 33.00 C 0.00 0.00 0.00 3.15 +0.22 48 0 197 0
29JAN26 34.00 C 3.18 3.18 2.71 2.70 +0.23 49 63 740 -15
29JAN26 35.00 C 2.73 2.76 2.33 2.33 +0.21 50 3 531 -1
29JAN26 36.00 C 2.26 2.26 2.10 1.94 +0.13 50 11 691 +11
29JAN26 37.00 C 2.11 2.11 2.11 1.60 +0.11 50 15 380 0
29JAN26 38.00 C 1.88 1.88 1.82 1.31 +0.09 50 21 256 0
29JAN26 39.00 C 0.00 0.00 0.00 1.06 +0.07 49 0 181 0
29JAN26 40.00 C 1.55 1.55 1.25 0.86 +0.06 49 2 181 -1
29JAN26 41.00 C 0.00 0.00 0.00 0.69 +0.05 49 0 74 0
29JAN26 42.00 C 0.00 0.00 0.00 0.55 +0.04 49 0 55 0
29JAN26 43.00 C 0.00 0.00 0.00 0.44 +0.04 49 0 34 0
29JAN26 44.00 C 0.68 0.70 0.68 0.34 +0.02 49 2 53 +2
29JAN26 45.00 C 0.75 0.75 0.60 0.27 +0.02 49 2 3 +1
29JAN26 46.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29JAN26 47.00 C 0.55 0.60 0.47 0.16 +0.01 49 30 115 0
26FEB26 20.00 C 0.00 0.00 0.00 14.18 +0.35 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.21 +0.35 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.24 +0.35 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.29 +0.34 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.37 +0.35 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.46 +0.33 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.40 +0.38 40 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.58 +0.36 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.85 +0.39 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.07 +0.31 44 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.51 +0.20 47 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.86 +0.39 47 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 4.16 +0.25 46 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 3.65 +0.25 46 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 3.24 +0.27 47 0 215 0
26FEB26 35.00 C 3.28 3.28 3.28 2.84 +0.23 48 30 76 +30
26FEB26 36.00 C 0.00 0.00 0.00 2.48 +0.17 49 0 45 0
26FEB26 37.00 C 2.50 2.50 2.20 2.12 +0.15 48 4 22 +4
26FEB26 38.00 C 0.00 0.00 0.00 1.81 +0.14 48 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.54 +0.13 48 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.30 +0.11 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.09 +0.09 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.92 +0.08 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.75 +0.05 48 0 23 0
30MAR26 8.25 C 0.00 0.00 0.00 25.85 +0.36 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.61 +0.36 86 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.36 +0.36 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.11 +0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.86 +0.36 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.62 +0.36 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.37 +0.36 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.12 +0.36 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.63 +0.36 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.13 +0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.64 +0.36 68 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.14 +0.36 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.65 +0.36 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.15 +0.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.66 +0.36 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.16 +0.36 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.67 +0.36 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.17 +0.36 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.68 +0.36 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.18 +0.35 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.71 +0.38 55 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 17.20 +0.36 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.71 +0.36 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.22 +0.36 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.73 +0.35 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.24 +0.35 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.76 +0.35 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.28 +0.35 48 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.33 +0.35 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.46 +0.42 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.47 +0.33 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.58 +0.49 47 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.68 +0.55 46 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.90 +0.31 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.01 +0.43 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.26 +0.39 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.48 +0.28 44 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 6.00 +0.43 47 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.38 +0.34 47 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.70 +0.25 46 0 52 0
30MAR26 33.00 C 0.00 0.00 0.00 4.24 +0.28 47 0 264 0
30MAR26 34.00 C 4.15 4.15 4.15 3.81 +0.25 47 10 65 +10
30MAR26 35.00 C 0.00 0.00 0.00 3.43 +0.23 48 0 192 0
30MAR26 36.00 C 0.00 0.00 0.00 3.07 +0.19 48 0 170 0
30MAR26 37.00 C 2.88 2.88 2.88 2.70 +0.15 48 30 652 0
30MAR26 38.00 C 0.00 0.00 0.00 2.37 +0.13 48 0 35 0
30MAR26 39.00 C 0.00 0.00 0.00 2.08 +0.12 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.81 +0.11 48 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 1.58 +0.10 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.38 +0.13 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.16 +0.04 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.87 +0.04 47 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30MAR26 47.00 C 1.27 1.27 1.27 0.65 +0.03 47 2 40 0
29JUN26 9.50 C 0.00 0.00 0.00 24.67 +0.36 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.43 +0.36 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.18 +0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.69 +0.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.20 +0.36 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.71 +0.36 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.22 +0.36 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.72 +0.35 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.23 +0.35 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.74 +0.36 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.25 +0.35 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.77 +0.36 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.28 +0.36 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.79 +0.36 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.31 +0.36 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.82 +0.35 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.35 +0.36 47 0 0 0
29JUN26 17.50 C 16.65 16.65 16.65 16.87 +0.36 46 1 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.39 +0.36 46 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.92 +0.36 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.45 +0.35 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.99 +0.35 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.63 +0.59 50 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.64 +0.36 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.76 +0.35 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.91 +0.34 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.09 +0.34 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.21 +0.54 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.45 +0.48 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.84 +0.33 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.17 +0.32 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.52 +0.31 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.81 +0.35 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.36 +0.44 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.83 +0.40 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.30 +0.33 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.84 +0.28 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.48 +0.28 46 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 4.05 +0.24 46 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.70 +0.19 46 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.47 +0.24 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.05 +0.11 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.78 +0.12 46 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.59 +0.20 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.35 +0.17 47 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.07 +0.11 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.87 +0.11 46 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.69 +0.09 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.53 +0.09 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.38 +0.10 46 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 18.34 +0.35 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.87 +0.35 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.40 +0.35 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.94 +0.36 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.48 +0.35 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.02 +0.35 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.57 +0.35 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.13 +0.34 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.70 +0.35 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.84 +0.34 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.02 +0.34 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.23 +0.33 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.36 +0.52 43 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.74 +0.31 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.91 +0.45 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.25 +0.37 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.64 +0.36 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.05 +0.37 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.48 +0.35 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 7.00 +0.29 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.53 +0.37 44 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 6.09 +0.38 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.64 +0.19 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.28 +0.23 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.96 +0.31 45 0 33 0
29SEP26 37.00 C 0.00 0.00 0.00 4.53 +0.20 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.20 +0.08 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.88 +0.09 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.69 +0.17 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 +0.17 46 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.17 +0.26 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 +0.14 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.71 +0.22 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.43 +0.14 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 +0.14 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.06 +0.11 45 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.35 +0.30 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.60 +0.30 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.89 +0.28 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.20 +0.28 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.54 +0.26 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.93 +0.26 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.31 +0.24 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.77 +0.24 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.23 +0.24 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.71 +0.21 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.24 +0.20 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.78 +0.40 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.30 +0.13 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.95 +0.17 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.57 +0.18 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.19 +0.15 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.88 +0.15 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.56 +0.15 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.25 +0.14 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.98 +0.12 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.73 +0.12 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 +0.12 43 0 0 0
TOTAL CALL 915 13,232 +215
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 191 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 115 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 109 2 580 +2
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 72 40 41 -40
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30DEC25 24.00 P 0.03 0.03 0.03 0.01 0.00 54 50 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 254 0
30DEC25 27.00 P 0.06 0.06 0.06 0.07 -0.02 50 40 393 +10
30DEC25 28.00 P 0.10 0.10 0.09 0.12 -0.05 49 82 359 0
30DEC25 29.00 P 0.17 0.17 0.14 0.22 -0.07 49 76 371 +37
30DEC25 30.00 P 0.24 0.27 0.23 0.38 -0.09 49 37 483 -16
30DEC25 31.00 P 0.42 0.48 0.40 0.59 -0.12 49 17 361 +15
30DEC25 32.00 P 0.66 0.82 0.57 0.89 -0.15 49 71 265 +13
30DEC25 33.00 P 0.96 1.21 0.87 1.26 -0.22 49 1,073 1,201 +1,011
30DEC25 34.00 P 1.39 1.79 1.39 1.77 -0.29 50 65 91 -3
30DEC25 35.00 P 2.00 2.20 1.97 2.40 -0.27 52 34 95 +5
30DEC25 36.00 P 0.00 0.00 0.00 2.98 -0.38 50 0 118 0
30DEC25 37.00 P 3.35 3.35 3.35 3.81 -0.31 53 25 95 -25
30DEC25 38.00 P 0.00 0.00 0.00 4.48 -0.44 50 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.31 -0.51 49 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.20 -0.54 50 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 7.32 -0.37 61 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.27 -0.39 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.21 -0.45 66 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.20 -0.46 70 0 0 0
30DEC25 45.00 P 10.26 10.26 10.26 11.10 -0.58 66 15 15 +15
30DEC25 46.00 P 0.00 0.00 0.00 12.07 -0.58 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.04 -0.53 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 0.00 50 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 86 0
29JAN26 26.00 P 0.12 0.13 0.12 0.19 -0.04 48 15 106 +15
29JAN26 27.00 P 0.21 0.21 0.21 0.30 -0.05 48 30 110 +30
29JAN26 28.00 P 0.35 0.35 0.35 0.45 -0.07 48 30 81 +30
29JAN26 29.00 P 0.37 0.52 0.37 0.64 -0.09 48 3 665 +3
29JAN26 30.00 P 0.68 0.74 0.68 0.89 -0.10 48 11 277 +8
29JAN26 31.00 P 0.00 0.00 0.00 1.20 -0.11 48 0 109 0
29JAN26 32.00 P 1.18 1.50 1.18 1.56 -0.14 48 37 176 +21
29JAN26 33.00 P 1.84 1.84 1.84 1.98 -0.23 48 10 278 +10
29JAN26 34.00 P 2.21 2.52 2.21 2.53 -0.27 49 17 701 +2
29JAN26 35.00 P 0.00 0.00 0.00 3.17 -0.23 50 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 3.82 -0.24 51 0 212 0
29JAN26 37.00 P 4.13 4.13 4.13 4.51 -0.27 52 30 248 +8
29JAN26 38.00 P 0.00 0.00 0.00 5.25 -0.28 52 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.04 -0.29 53 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 6.86 -0.31 54 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 7.72 -0.32 55 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 8.62 -0.33 56 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.54 -0.31 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.49 -0.34 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.42 -0.38 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.35 -0.30 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.29 -0.49 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 0.00 48 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 43 0
26FEB26 27.00 P 0.00 0.00 0.00 0.52 -0.05 47 0 108 0
26FEB26 28.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 167 0
26FEB26 29.00 P 0.00 0.00 0.00 0.96 -0.07 47 0 93 0
26FEB26 30.00 P 1.11 1.11 1.11 1.25 -0.08 47 1 88 0
26FEB26 31.00 P 1.30 1.30 1.30 1.57 -0.11 46 10 36 +10
26FEB26 32.00 P 0.00 0.00 0.00 1.97 -0.13 46 0 68 0
26FEB26 33.00 P 2.24 2.30 2.15 2.42 -0.19 46 3 47 +2
26FEB26 34.00 P 0.00 0.00 0.00 2.98 -0.26 47 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.58 -0.25 48 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.26 -0.23 49 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.95 -0.07 50 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.67 -0.24 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.42 -0.26 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.22 -0.27 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.04 -0.29 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.91 -0.29 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.79 -0.30 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 15 0
30MAR26 26.00 P 0.46 0.46 0.46 0.60 -0.05 47 10 27 -1
30MAR26 27.00 P 0.60 0.60 0.60 0.80 -0.06 47 10 35 +10
30MAR26 28.00 P 0.00 0.00 0.00 1.04 -0.07 47 0 27 0
30MAR26 29.00 P 1.11 1.11 1.11 1.31 -0.10 47 1 54 0
30MAR26 30.00 P 1.30 1.42 1.30 1.64 -0.10 46 23 214 +13
30MAR26 31.00 P 1.85 1.85 1.85 2.01 -0.12 46 6 170 0
30MAR26 32.00 P 0.00 0.00 0.00 2.41 -0.19 46 0 32 0
30MAR26 33.00 P 0.00 0.00 0.00 2.92 -0.20 47 0 45 0
30MAR26 34.00 P 0.00 0.00 0.00 3.47 -0.26 47 0 45 0
30MAR26 35.00 P 0.00 0.00 0.00 4.09 -0.26 48 0 30 0
30MAR26 36.00 P 0.00 0.00 0.00 4.74 -0.25 49 0 45 0
30MAR26 37.00 P 0.00 0.00 0.00 5.44 -0.22 49 0 60 0
30MAR26 38.00 P 6.11 6.11 6.11 6.13 -0.21 50 15 30 +15
30MAR26 39.00 P 0.00 0.00 0.00 6.88 -0.15 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.63 -0.27 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.44 -0.27 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.26 -0.28 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.12 -0.29 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.99 -0.30 53 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 11.89 -0.31 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.78 -0.20 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.68 -0.38 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 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 59 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 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 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 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 46 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 0.00 46 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 0.00 46 0 0 0
29JUN26 19.50 P 0.17 0.17 0.17 0.20 0.00 46 7 7 +7
29JUN26 20.00 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29JUN26 23.00 P 0.46 0.46 0.46 0.60 0.00 46 3 36 -3
29JUN26 24.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 -0.03 45 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.49 -0.03 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.81 -0.04 45 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.15 -0.04 45 0 2 0
29JUN26 30.00 P 2.18 2.18 2.18 2.54 -0.06 45 10 33 +10
29JUN26 31.00 P 0.00 0.00 0.00 2.95 -0.09 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.41 -0.14 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.91 -0.21 45 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.47 -0.22 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.08 -0.16 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.73 -0.24 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.41 -0.27 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.11 -0.24 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.84 -0.25 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.61 -0.22 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.38 -0.20 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.12 -0.27 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.95 -0.25 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.77 -0.24 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.60 +0.10 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.46 +0.12 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.95 -0.23 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.02 44 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.01 44 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29SEP26 22.00 P 0.55 0.55 0.55 0.72 -0.03 44 3 23 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.92 -0.03 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.03 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 -0.04 44 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.05 44 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 -0.06 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.06 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.72 -0.08 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.14 -0.08 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.56 -0.13 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.05 -0.16 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.58 -0.19 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.16 -0.24 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.82 -0.20 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.41 -0.28 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.02 -0.18 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.70 -0.16 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.36 -0.17 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.06 -0.19 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.79 -0.19 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.52 -0.19 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.26 -0.22 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.05 -0.22 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.84 -0.22 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.64 -0.22 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 -0.25 45 0 0 0
30DEC26 22.00 P 0.80 0.82 0.80 0.95 -0.09 43 5 7 +5
30DEC26 23.00 P 1.01 1.01 1.01 1.20 -0.06 43 3 3 +3
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.08 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 -0.08 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 -0.11 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.14 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 -0.20 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.22 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 -0.24 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.08 -0.26 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.60 -0.28 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.15 -0.30 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.73 -0.13 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.27 -0.18 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 -0.19 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.47 -0.22 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.14 -0.21 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.81 -0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.48 -0.23 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.20 -0.24 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.93 -0.25 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.67 -0.25 43 0 0 0
TOTAL PUT 1,920 16,439 +1,224
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$ 13.41
30DEC25 5.50 C 0.00 0.00 0.00 7.92 +0.17 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.67 +0.23 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.42 +0.25 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.17 +0.25 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.68 +0.16 102 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.43 +0.23 95 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.18 +0.16 89 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.67 +0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.41 +0.15 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.16 +0.21 0 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.67 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.43 +0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.94 +0.23 59 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.67 +0.21 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.93 +0.27 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.45 +0.23 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.98 +0.18 40 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.54 +0.20 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.12 +0.17 37 0 0 0
30DEC25 13.00 C 0.79 0.79 0.79 0.79 +0.14 38 1 5 0
30DEC25 13.50 C 0.53 0.53 0.53 0.53 +0.11 39 15 83 +15
30DEC25 14.00 C 0.24 0.35 0.24 0.34 +0.07 39 8 70 +5
30DEC25 14.50 C 0.14 0.20 0.14 0.21 +0.05 40 16 286 0
30DEC25 15.00 C 0.11 0.11 0.11 0.12 +0.03 40 5 206 0
30DEC25 15.50 C 0.06 0.06 0.06 0.07 +0.02 40 15 127 +15
30DEC25 16.00 C 0.04 0.04 0.04 0.04 +0.01 41 45 171 +15
30DEC25 16.50 C 0.03 0.03 0.03 0.02 0.00 41 3 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 103 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.20 - 0 0 0 -
29JAN26 9.50 C 0.00 0.00 0.00 3.98 - 47 0 0 -
29JAN26 9.75 C 0.00 0.00 0.00 3.72 +0.19 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.50 +0.16 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.03 +0.23 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.57 +0.20 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.12 +0.17 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.73 +0.12 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.39 +0.14 40 0 0 0
29JAN26 13.00 C 1.13 1.13 1.13 1.09 +0.12 40 5 5 +5
29JAN26 13.50 C 0.00 0.00 0.00 0.80 +0.05 38 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.64 +0.08 41 0 49 0
29JAN26 14.50 C 0.44 0.50 0.44 0.47 +0.05 40 17 32 +2
29JAN26 15.00 C 0.33 0.33 0.33 0.33 +0.02 40 15 22 +14
29JAN26 15.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 64 0
29JAN26 16.50 C 0.13 0.13 0.13 0.11 0.00 40 5 197 +5
29JAN26 17.00 C 0.00 0.00 0.00 0.08 0.00 41 0 390 0
29JAN26 17.50 C 0.07 0.07 0.07 0.05 0.00 40 4 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.32 - 54 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 4.09 - 53 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 3.85 +0.29 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.63 +0.29 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.18 +0.23 48 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 +0.25 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.37 +0.19 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.94 +0.15 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.59 +0.14 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.31 +0.12 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.08 +0.11 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.88 +0.09 42 0 25 0
26FEB26 14.50 C 0.00 0.00 0.00 0.71 +0.08 42 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.45 +0.06 43 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 33 0
26FEB26 16.50 C 0.26 0.29 0.25 0.27 +0.04 43 45 75 +45
26FEB26 17.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.57 +0.31 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.35 +0.26 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.11 +0.17 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.87 +0.24 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.64 +0.25 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.43 +0.25 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.20 +0.24 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.98 +0.26 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.77 +0.20 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.36 +0.25 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.95 +0.23 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.61 +0.19 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.26 +0.20 48 0 15 0
30MAR26 12.50 C 1.80 1.80 1.80 1.90 +0.15 45 15 30 +15
30MAR26 13.00 C 0.00 0.00 0.00 1.62 +0.13 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.39 +0.12 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.19 +0.11 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.00 +0.08 45 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.85 +0.07 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.73 +0.08 46 0 14 0
30MAR26 16.00 C 0.56 0.56 0.56 0.61 +0.07 46 15 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 +0.06 46 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.42 +0.05 46 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.35 +0.05 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 +0.03 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 +0.17 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.89 +0.21 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 +0.20 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.48 +0.21 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 +0.14 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.11 +0.23 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.73 +0.23 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.39 +0.17 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.07 +0.21 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.76 +0.18 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.48 +0.17 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 +0.15 48 0 0 0
29JUN26 13.50 C 1.95 1.95 1.95 1.95 +0.12 47 15 30 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.75 +0.11 47 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 +0.11 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 +0.04 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 +0.04 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 +0.07 47 0 3 0
29JUN26 16.50 C 0.00 0.00 0.00 1.00 +0.08 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 +0.07 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.79 +0.06 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.70 +0.06 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 0.00 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.02 - 54 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 4.83 - 53 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 4.66 +0.31 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 +0.32 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 +0.21 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 +0.18 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 +0.14 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.23 +0.17 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 +0.20 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 +0.14 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.51 +0.22 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 +0.19 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 +0.16 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 +0.14 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 +0.13 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.65 +0.14 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 +0.14 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.13 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.12 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 +0.12 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 +0.11 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.11 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.09 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 +0.08 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.08 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.48 +0.06 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 +0.06 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.28 - 53 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 5.08 - 52 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.92 +0.28 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 +0.29 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 +0.26 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 +0.27 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.87 +0.24 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.60 +0.23 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.37 +0.23 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 +0.19 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 +0.16 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 +0.18 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 +0.16 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 +0.14 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 +0.15 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.06 +0.16 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 +0.11 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 +0.14 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 +0.12 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 +0.12 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 +0.11 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 +0.11 50 0 0 0
TOTAL CALL 244 6,438 +151
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 636 0
30DEC25 12.00 P 0.13 0.13 0.12 0.11 -0.04 41 8 163 -6
30DEC25 12.50 P 0.00 0.00 0.00 0.21 -0.07 40 0 227 0
30DEC25 13.00 P 0.37 0.37 0.37 0.37 -0.10 39 3 258 -3
30DEC25 13.50 P 0.61 0.61 0.57 0.63 -0.09 41 22 171 -15
30DEC25 14.00 P 0.00 0.00 0.00 0.91 -0.16 40 0 1,160 0
30DEC25 14.50 P 1.28 1.28 1.28 1.29 -0.19 41 15 267 +14
30DEC25 15.00 P 0.00 0.00 0.00 1.74 -0.22 45 0 240 0
30DEC25 15.50 P 0.00 0.00 0.00 2.13 -0.25 39 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.63 -0.22 45 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 3.10 -0.24 43 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 3.62 -0.22 55 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.12 -0.22 60 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.60 -0.24 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.12 -0.22 70 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.60 -0.24 66 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.10 -0.24 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.64 -0.22 88 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.67 -0.17 105 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.64 -0.28 105 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.64 -0.20 113 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.64 -0.20 120 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.64 -0.20 126 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.64 -0.20 132 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.64 -0.20 138 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.16 -0.07 40 0 145 0
29JAN26 12.00 P 0.00 0.00 0.00 0.27 -0.10 40 0 95 0
29JAN26 12.50 P 0.47 0.47 0.47 0.43 -0.12 40 1 51 0
29JAN26 13.00 P 0.68 0.68 0.68 0.63 -0.14 41 1 236 +1
29JAN26 13.50 P 0.91 0.91 0.87 0.88 -0.18 41 30 75 -15
29JAN26 14.00 P 1.16 1.16 1.16 1.18 -0.17 41 15 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.48 -0.23 39 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.86 -0.28 40 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 2.33 -0.24 44 0 246 0
29JAN26 16.00 P 2.82 2.82 2.82 2.72 -0.30 42 1 151 +1
29JAN26 16.50 P 0.00 0.00 0.00 3.19 -0.31 44 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.64 -0.23 43 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.17 -0.18 50 0 340 0
29JAN26 18.00 P 4.60 4.60 4.60 4.62 -0.22 47 3 3 0
29JAN26 18.50 P 0.00 0.00 0.00 5.12 -0.33 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.62 -0.24 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.12 -0.22 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.64 -0.22 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.67 -0.19 74 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.64 -0.28 75 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.64 -0.20 81 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.64 -0.20 86 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 - 43 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.04 - 42 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.32 -0.06 43 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.46 -0.08 42 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.64 -0.09 43 0 44 0
26FEB26 13.00 P 0.85 0.85 0.85 0.86 -0.08 43 2 3 +2
26FEB26 13.50 P 0.00 0.00 0.00 1.10 -0.14 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.41 -0.14 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.70 -0.23 42 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 2.06 -0.20 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.43 -0.28 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.83 -0.31 41 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.24 -0.26 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.69 -0.36 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.17 -0.34 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.62 -0.25 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.12 -0.33 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.62 -0.24 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.12 -0.30 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 -0.02 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.28 -0.03 46 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.39 -0.05 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.53 -0.07 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.70 -0.08 46 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.90 -0.08 46 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 1.13 -0.09 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 -0.11 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 -0.12 47 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 2.01 -0.17 47 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.29 -0.26 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.65 -0.16 45 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 3.03 -0.27 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.43 -0.25 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.84 -0.28 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.28 -0.23 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.72 -0.28 44 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.17 -0.28 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.63 -0.27 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.12 -0.30 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.64 -0.29 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.67 -0.19 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.64 -0.28 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.64 -0.20 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.64 -0.20 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.64 -0.20 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.64 -0.20 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.64 -0.20 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.04 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.03 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 -0.04 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 -0.05 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 -0.05 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.90 -0.08 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.10 -0.08 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.33 -0.08 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 -0.13 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 -0.13 47 0 15 0
29JUN26 14.00 P 2.16 2.16 2.16 2.12 -0.15 47 4 10 +4
29JUN26 14.50 P 0.00 0.00 0.00 2.40 -0.17 46 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 -0.18 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 -0.19 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 -0.18 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 -0.20 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 -0.18 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 -0.23 46 0 0 0
29JUN26 18.00 P 5.04 5.07 5.04 5.01 -0.26 46 9 11 +9
29JUN26 18.50 P 0.00 0.00 0.00 5.43 -0.18 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.85 -0.27 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.31 -0.26 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.77 -0.25 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.67 -0.29 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.64 -0.28 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.64 -0.22 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.64 -0.20 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.64 -0.20 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.64 -0.20 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.64 -0.20 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 - 49 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.58 - 49 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.65 -0.03 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.02 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 -0.05 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 -0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 -0.08 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.47 -0.09 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 -0.09 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 -0.11 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 -0.12 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 -0.14 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 -0.16 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 -0.17 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 -0.18 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.84 -0.21 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 -0.17 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.20 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 -0.18 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 -0.23 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 -0.24 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.20 -0.25 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.56 -0.31 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.01 -0.28 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.85 -0.33 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.75 -0.31 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.67 -0.32 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.64 -0.27 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 - 50 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.79 - 50 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.03 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 -0.09 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.07 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.75 -0.12 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.00 -0.13 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 -0.14 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 -0.11 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 -0.15 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 -0.16 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.45 -0.13 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.79 -0.16 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 -0.16 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.50 -0.17 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.87 -0.17 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 -0.20 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 -0.20 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.01 -0.19 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.41 -0.19 49 0 0 0
TOTAL PUT 114 9,527 -8
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$ 7.45
30DEC25 4.80 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.20 -0.06 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.96 -0.07 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.72 -0.06 20 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.47 -0.06 13 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.26 -0.04 15 0 203 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 322 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.02 15 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.98 -0.06 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.73 -0.06 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.48 -0.06 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.74 -0.06 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.51 -0.06 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.32 -0.03 15 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.17 -0.03 15 0 61 0
29JAN26 7.75 C 0.09 0.09 0.09 0.08 -0.02 15 7 17 +7
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.49 -0.06 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.24 -0.06 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.99 -0.06 17 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.75 -0.06 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.50 -0.06 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.26 -0.06 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 -0.06 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 -0.06 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.55 -0.06 15 0 0 0
26FEB26 7.25 C 0.39 0.39 0.39 0.37 -0.03 15 2 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.22 -0.04 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.03 15 0 75 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.70 -0.06 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 -0.05 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.51 -0.06 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 -0.06 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.01 -0.05 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.77 -0.06 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.07 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.28 -0.06 20 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 -0.06 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.81 -0.06 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 -0.05 17 0 2 0
30MAR26 7.25 C 0.47 0.47 0.47 0.44 -0.04 17 1 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 -0.03 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.03 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 -0.06 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.64 -0.06 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.54 -0.07 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 -0.06 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.06 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 -0.06 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 -0.06 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.06 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.05 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 -0.06 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 -0.05 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 -0.06 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 -0.06 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.07 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.06 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.06 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.06 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.06 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.05 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.05 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 -0.07 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 -0.06 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.06 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
TOTAL CALL 10 1,426 +7
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 75 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 37 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 392 0
30DEC25 7.25 P 0.00 0.00 0.00 0.05 +0.02 16 0 307 0
30DEC25 7.50 P 0.00 0.00 0.00 0.14 +0.03 15 0 393 0
30DEC25 7.75 P 0.00 0.00 0.00 0.32 +0.04 15 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.31 +0.06 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.56 +0.06 43 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.81 +0.06 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.06 +0.06 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.31 +0.06 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.56 +0.06 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.06 +0.06 69 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.56 +0.06 77 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.06 +0.06 84 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 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 32 0
29JAN26 7.00 P 0.04 0.04 0.04 0.03 0.00 15 2 276 -2
29JAN26 7.25 P 0.00 0.00 0.00 0.09 +0.02 15 0 260 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 +0.03 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.35 +0.03 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.56 +0.05 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.31 +0.06 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.56 +0.06 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 +0.06 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.06 +0.06 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.31 +0.06 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 6.50 P 0.03 0.03 0.03 0.01 0.00 17 15 15 +15
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 15 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 +0.02 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 +0.03 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.38 +0.03 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.58 +0.05 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.31 +0.06 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.56 +0.06 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.06 +0.06 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.31 +0.06 36 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 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 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 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.02 17 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 +0.03 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.61 +0.04 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.82 +0.05 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.31 +0.06 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.56 +0.06 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.81 +0.06 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.06 +0.06 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.31 +0.06 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.56 +0.06 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.06 +0.06 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.56 +0.06 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.06 +0.06 47 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 0.02 +0.01 20 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 0.09 +0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.01 17 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 0.00 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.02 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.02 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.03 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 +0.04 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 +0.05 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.04 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.06 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 +0.06 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.06 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 +0.05 11 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +0.06 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 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 21 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 0.11 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.05 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.04 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 +0.05 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.05 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.05 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.06 26 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 0.02 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.02 19 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.06 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 +0.06 24 0 0 0
TOTAL PUT 17 4,063 +13
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$ 28.18
30DEC25 19.50 C 0.00 0.00 0.00 8.69 +0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.20 +0.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.21 +0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.22 +0.09 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.28 +0.06 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.25 0.00 29 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.31 -0.03 31 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.51 +0.11 35 0 10 0
30DEC25 27.00 C 0.00 0.00 0.00 1.66 +0.02 30 0 17 0
30DEC25 28.00 C 0.00 0.00 0.00 1.05 +0.01 30 0 101 0
30DEC25 29.00 C 0.66 0.66 0.66 0.63 +0.04 31 10 436 0
30DEC25 30.00 C 0.27 0.39 0.27 0.35 +0.01 31 41 473 +40
30DEC25 31.00 C 0.22 0.23 0.22 0.17 0.00 31 45 215 +25
30DEC25 32.00 C 0.10 0.11 0.10 0.08 0.00 31 34 132 -13
30DEC25 33.00 C 0.00 0.00 0.00 0.04 0.00 32 0 367 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 0.00 33 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 49 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 52 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 64 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.78 +0.08 37 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.28 +0.07 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.32 -0.02 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.22 -0.07 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.45 +0.18 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.60 +0.04 32 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.86 -0.04 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.17 +0.02 33 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.62 +0.02 33 0 67 0
29JAN26 29.00 C 0.00 0.00 0.00 1.15 -0.02 32 0 164 0
29JAN26 30.00 C 0.88 0.91 0.88 0.86 +0.02 34 20 129 +11
29JAN26 31.00 C 0.62 0.66 0.56 0.59 +0.02 34 35 468 +3
29JAN26 32.00 C 0.00 0.00 0.00 0.39 +0.01 34 0 260 0
29JAN26 33.00 C 0.00 0.00 0.00 0.25 0.00 33 0 140 0
29JAN26 34.00 C 0.00 0.00 0.00 0.16 0.00 34 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.10 0.00 34 0 155 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 0.00 34 0 751 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 0.00 34 0 362 0
29JAN26 38.00 C 0.18 0.18 0.18 0.02 0.00 33 10 45 +10
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 8.81 +0.06 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.33 +0.09 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.37 -0.03 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.44 +0.05 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.52 +0.21 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.65 -0.06 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.79 -0.03 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.10 -0.14 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.53 +0.03 33 0 100 0
26FEB26 28.00 C 0.00 0.00 0.00 2.02 +0.04 34 0 126 0
26FEB26 29.00 C 1.61 1.61 1.61 1.57 -0.02 34 15 258 -15
26FEB26 30.00 C 0.00 0.00 0.00 1.24 +0.03 34 0 180 0
26FEB26 31.00 C 0.94 0.94 0.94 0.93 +0.02 34 1 116 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.69 +0.02 34 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.50 +0.01 34 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.25 0.00 34 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.12 0.00 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.94 +0.04 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.33 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.55 +0.12 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.66 +0.04 36 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.79 +0.08 35 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.16 +0.36 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.15 -0.20 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.73 +0.27 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.02 +0.04 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.51 +0.04 36 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 2.01 -0.01 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.66 -0.01 36 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 1.38 +0.03 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.10 +0.02 36 0 113 0
30MAR26 33.00 C 0.97 0.97 0.97 0.87 +0.02 36 15 36 +15
30MAR26 34.00 C 0.79 0.79 0.79 0.68 +0.01 36 1 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.53 +0.01 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 0.00 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR26 40.00 C 0.28 0.28 0.28 0.14 0.00 36 100 103 +100
30MAR26 41.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 9.25 +0.06 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.80 +0.07 37 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 7.91 +0.06 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.14 +0.26 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.36 +0.06 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.67 +0.10 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.04 +0.13 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.34 +0.04 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.83 +0.06 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 +0.06 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.94 +0.09 36 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.55 +0.06 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.22 +0.06 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.93 +0.06 37 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.67 +0.08 37 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.47 +0.11 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.25 +0.10 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.07 +0.09 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.75 +0.05 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.63 +0.05 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 9.54 +0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.13 +0.05 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.35 +0.08 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.62 +0.15 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.90 +0.15 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.27 +0.10 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.67 +0.16 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.07 +0.12 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.55 +0.10 36 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.06 +0.05 36 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.61 +0.02 36 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.25 +0.05 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 +0.09 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.61 +0.04 37 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.32 +0.01 37 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.04 +0.04 37 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 0.00 37 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.60 +0.01 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.40 0.00 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 0.00 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.08 0.00 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 0.00 37 0 73 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.94 +0.02 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.52 +0.06 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.77 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.04 +0.05 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.78 +0.12 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.19 +0.14 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.65 +0.14 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.17 +0.21 36 0 0 0
30DEC26 28.00 C 4.56 4.56 4.56 4.69 +0.13 36 1 1 +1
30DEC26 29.00 C 0.00 0.00 0.00 4.31 +0.17 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.83 -0.01 36 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.52 +0.02 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.19 +0.04 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.88 +0.03 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.61 +0.11 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.42 +0.12 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.19 +0.10 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.92 +0.10 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 +0.04 36 0 0 0
TOTAL CALL 328 11,468 +178
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 33 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 396 0
30DEC25 26.00 P 0.19 0.19 0.19 0.20 -0.03 31 1 407 -1
30DEC25 27.00 P 0.54 0.54 0.42 0.45 -0.03 32 45 246 +26
30DEC25 28.00 P 0.80 0.80 0.80 0.86 -0.02 32 10 323 0
30DEC25 29.00 P 1.68 1.68 1.68 1.41 -0.06 32 3 92 -3
30DEC25 30.00 P 2.25 2.25 2.25 2.15 -0.05 33 1 315 -1
30DEC25 31.00 P 0.00 0.00 0.00 2.99 +0.07 34 0 167 0
30DEC25 32.00 P 0.00 0.00 0.00 3.86 -0.19 31 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 4.87 -0.18 38 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.87 -0.03 44 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.85 -0.09 46 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 7.82 -0.12 0 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.86 -0.06 58 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.85 -0.06 60 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.84 -0.10 62 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.86 -0.09 71 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.07 +0.13 98 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.06 +0.12 102 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.85 -0.10 80 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 16.09 +0.15 113 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 17.05 +0.11 114 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 18.01 +0.07 114 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.85 -0.09 95 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.85 -0.09 98 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.84 -0.13 98 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.85 -0.09 104 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.35 -0.09 111 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.82 -0.12 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.32 -0.12 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.85 -0.33 131 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.34 -0.10 134 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.86 -0.19 146 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.35 -0.09 149 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.86 -0.17 157 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29JAN26 22.00 P 0.06 0.06 0.06 0.04 0.00 34 22 69 +22
29JAN26 23.00 P 0.00 0.00 0.00 0.09 0.00 34 0 72 0
29JAN26 24.00 P 0.21 0.21 0.19 0.18 -0.01 34 37 458 +37
29JAN26 25.00 P 0.33 0.33 0.33 0.33 -0.02 33 2 632 +2
29JAN26 26.00 P 0.59 0.59 0.54 0.56 -0.03 33 26 110 +8
29JAN26 27.00 P 1.01 1.01 0.86 0.89 -0.03 33 62 331 +43
29JAN26 28.00 P 1.32 1.32 1.32 1.35 -0.03 34 1 307 0
29JAN26 29.00 P 0.00 0.00 0.00 1.92 -0.04 34 0 506 0
29JAN26 30.00 P 0.00 0.00 0.00 2.59 -0.06 35 0 415 0
29JAN26 31.00 P 3.37 3.37 3.37 3.37 +0.13 36 1 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.98 -0.30 29 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 5.11 +0.01 39 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.97 -0.04 38 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.90 -0.11 38 0 16 0
29JAN26 36.00 P 7.93 7.93 7.93 7.82 -0.12 0 38 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.86 -0.09 42 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.97 0.00 54 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.03 +0.09 60 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.05 +0.10 65 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.07 +0.08 69 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 14.06 -0.04 72 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.85 -0.10 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 16.09 +0.15 80 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 17.05 +0.11 80 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 18.01 +0.07 81 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 0.00 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.34 -0.02 34 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 3 0
26FEB26 26.00 P 0.00 0.00 0.00 0.82 -0.03 33 0 85 0
26FEB26 27.00 P 1.18 1.19 1.18 1.19 -0.04 33 40 381 +40
26FEB26 28.00 P 1.61 1.61 1.61 1.67 -0.04 34 2 646 +2
26FEB26 29.00 P 0.00 0.00 0.00 2.25 -0.03 35 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.89 -0.05 35 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.64 -0.05 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.44 -0.06 37 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 5.28 +0.18 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 6.15 -0.06 38 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 7.02 -0.10 38 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.08 0.00 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.02 -0.01 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.97 -0.01 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.03 +0.07 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.05 +0.10 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.07 +0.08 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.06 -0.04 61 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.85 -0.10 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.40 -0.02 36 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.61 -0.02 36 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.88 -0.02 36 0 128 0
30MAR26 26.00 P 0.00 0.00 0.00 1.21 -0.01 36 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.60 -0.03 36 0 100 0
30MAR26 28.00 P 0.00 0.00 0.00 2.06 -0.04 36 0 53 0
30MAR26 29.00 P 0.00 0.00 0.00 2.66 -0.03 36 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 3.30 -0.03 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 4.01 -0.02 37 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.77 -0.02 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.52 -0.08 38 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.40 -0.06 39 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 7.24 -0.12 39 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.16 -0.06 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.07 -0.10 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.00 +0.02 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 11.13 +0.08 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.05 +0.04 48 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 13.07 +0.05 51 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 14.06 -0.04 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.88 -0.14 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.09 +0.13 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.05 0.00 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.01 +0.07 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.89 -0.05 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.90 -0.04 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.85 -0.12 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.85 -0.09 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.35 -0.15 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.92 -0.02 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.33 -0.15 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.91 -0.27 78 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.34 -0.10 75 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.92 -0.13 85 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.67 0.00 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.89 +0.01 37 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.18 -0.02 37 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 1.52 -0.02 37 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 1.88 -0.02 36 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.31 -0.04 36 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.83 -0.02 37 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 3.48 +0.06 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.97 -0.08 36 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.64 +0.11 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.38 -0.06 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.11 -0.12 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.91 -0.08 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.70 -0.09 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.52 -0.11 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.43 -0.18 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.30 -0.07 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.14 -0.14 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.08 -0.12 39 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 13.07 -0.20 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.06 -0.15 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.93 -0.10 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.09 +0.09 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.05 0.00 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.01 +0.07 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.89 -0.17 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.90 -0.04 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.85 -0.12 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.85 -0.09 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 -0.04 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.05 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.07 36 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 -0.09 36 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.08 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 -0.03 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.31 -0.14 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 -0.14 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.35 -0.06 36 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 -0.10 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.48 -0.09 36 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.17 -0.03 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.85 -0.09 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.56 -0.11 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.31 -0.09 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.12 -0.08 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 -0.12 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.81 -0.16 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.55 -0.26 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.49 -0.08 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.33 -0.19 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.29 -0.14 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.17 -0.16 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.10 -0.15 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.09 -0.09 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.05 -0.05 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.01 -0.07 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.01 37 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 +0.01 37 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.01 37 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.02 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 -0.01 37 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 -0.04 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.30 -0.01 36 0 0 0
30DEC26 26.00 P 2.88 2.88 2.88 2.83 +0.06 37 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.30 -0.03 37 0 0 0
30DEC26 28.00 P 3.65 3.65 3.65 3.82 -0.04 37 1 12 +1
30DEC26 29.00 P 0.00 0.00 0.00 4.32 -0.04 36 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.97 0.00 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 -0.04 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.28 -0.06 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.99 -0.05 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.67 -0.17 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 -0.12 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.26 -0.11 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 -0.10 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.88 -0.07 38 0 0 0
TOTAL PUT 293 11,668 +177
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$ 67.50
05DEC25 47.00 C 0.00 0.00 0.00 20.50 +0.02 0 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 19.56 +0.06 307 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 18.50 0.00 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 17.54 +0.13 257 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 15.00 0.00 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 10.01 +0.01 116 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 7.51 +0.03 87 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 5.01 +0.04 59 0 62 0
05DEC25 65.00 C 0.00 0.00 0.00 2.62 -0.04 59 0 50 0
05DEC25 67.50 C 0.65 0.81 0.37 0.72 -0.23 50 1,765 615 -48
05DEC25 70.00 C 0.15 0.15 0.06 0.16 -0.08 63 392 688 +18
05DEC25 72.50 C 0.02 0.04 0.02 0.04 -0.02 75 51 1,378 -21
05DEC25 75.00 C 0.04 0.04 0.01 0.01 -0.01 85 67 428 -5
05DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 319 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 77 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 19 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 19.57 +0.07 102 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 18.53 -0.01 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.54 -0.01 73 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 15.04 +0.04 59 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.54 0.00 46 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 10.06 +0.06 48 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 7.62 +0.07 46 0 46 0
12DEC25 62.50 C 0.00 0.00 0.00 5.29 -0.02 44 0 0 0
12DEC25 65.00 C 2.37 2.37 2.37 3.28 -0.01 43 2 2 +2
12DEC25 67.50 C 1.40 1.72 1.16 1.70 -0.11 42 2,178 1,005 +2
12DEC25 70.00 C 0.58 0.88 0.51 0.88 -0.06 45 317 284 +175
12DEC25 72.50 C 0.32 0.42 0.21 0.44 -0.06 48 623 269 -287
12DEC25 75.00 C 0.16 0.16 0.16 0.23 -0.04 52 15 207 +15
12DEC25 77.50 C 0.06 0.10 0.06 0.12 -0.03 55 12 83 +2
12DEC25 80.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 18 0
12DEC25 82.50 C 0.04 0.04 0.04 0.04 -0.01 63 15 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 30.00 C 37.14 37.19 37.12 37.57 +0.16 96 200 200 +200
30DEC25 31.00 C 0.00 0.00 0.00 36.57 +0.17 73 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.57 +0.10 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.57 0.00 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.58 +0.10 84 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.58 +0.10 74 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 31.58 -0.47 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.50 -0.33 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 29.55 +0.13 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 28.51 -0.50 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 27.51 -0.53 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 26.51 -0.37 0 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 25.52 +0.11 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 24.52 -0.11 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 23.52 -0.30 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.52 +0.08 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 21.52 -0.09 0 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 20.52 +0.04 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 19.57 -0.32 0 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 18.54 0.00 0 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 17.68 +0.06 55 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 15.11 -0.45 0 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 12.54 -0.48 0 0 4,847 0
30DEC25 57.50 C 9.48 9.48 9.48 10.25 -0.43 36 2 3,437 0
30DEC25 60.00 C 0.00 0.00 0.00 8.07 -0.33 39 0 2,439 0
30DEC25 62.50 C 5.66 6.00 5.66 5.95 -0.06 37 206 1,252 +65
30DEC25 65.00 C 3.70 4.30 3.40 4.29 +0.07 39 105 1,504 +55
30DEC25 67.50 C 2.59 2.93 2.18 2.91 +0.06 39 140 930 -21
30DEC25 70.00 C 1.59 2.00 1.33 1.92 +0.05 40 3,593 12,435 -3,002
30DEC25 72.50 C 1.00 1.27 0.83 1.27 +0.08 41 664 2,595 -203
30DEC25 75.00 C 0.60 0.85 0.52 0.79 +0.05 42 493 12,426 -201
30DEC25 77.50 C 0.35 0.52 0.34 0.48 +0.02 42 89 1,648 -13
30DEC25 80.00 C 0.25 0.33 0.21 0.29 +0.01 43 217 7,621 +2
30DEC25 82.50 C 0.16 0.23 0.16 0.18 +0.01 44 132 1,572 +102
30DEC25 85.00 C 0.14 0.14 0.11 0.11 +0.01 45 29 3,052 +3
30DEC25 87.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 731 0
30DEC25 90.00 C 0.09 0.09 0.09 0.04 0.00 47 1 3,261 -1
30DEC25 92.50 C 0.06 0.06 0.06 0.03 0.00 49 124 675 -16
30DEC25 95.00 C 0.00 0.00 0.00 0.02 0.00 50 0 4,724 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,114 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,388 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 323 0
30DEC25 115.00 C 0.01 0.01 0.01 0.01 0.00 69 25 539 +16
29JAN26 40.00 C 0.00 0.00 0.00 27.77 -0.27 63 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.66 -0.22 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.84 +0.32 63 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.85 +0.22 61 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.70 -0.12 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.73 -0.25 39 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.76 -0.23 43 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.79 +0.14 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.82 -0.07 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.85 +0.08 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.89 -0.37 43 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 15.52 -0.04 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.22 -0.42 41 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 11.09 -0.37 41 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 9.12 -0.23 41 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 7.32 +0.13 40 0 61 0
29JAN26 65.00 C 4.90 5.50 4.85 5.77 +0.05 40 30 267 -1
29JAN26 67.50 C 4.00 4.32 4.00 4.48 +0.05 41 38 159 +6
29JAN26 70.00 C 2.89 3.48 2.89 3.44 0.00 41 135 770 +12
29JAN26 72.50 C 2.41 2.63 2.41 2.63 +0.01 42 95 408 +4
29JAN26 75.00 C 1.80 2.05 1.72 2.05 +0.02 43 103 1,533 -42
29JAN26 77.50 C 1.24 1.60 1.24 1.50 -0.03 43 244 796 +112
29JAN26 80.00 C 1.05 1.23 0.94 1.19 +0.03 44 20 446 +9
29JAN26 82.50 C 0.80 0.89 0.80 0.90 +0.03 45 18 386 -18
29JAN26 85.00 C 0.60 0.60 0.60 0.68 +0.03 45 2 826 0
29JAN26 87.50 C 0.00 0.00 0.00 0.52 +0.03 46 0 435 0
29JAN26 90.00 C 0.50 0.50 0.50 0.39 +0.02 47 4 896 +4
29JAN26 92.50 C 0.33 0.33 0.33 0.30 +0.02 47 5 95 +2
29JAN26 95.00 C 0.28 0.34 0.28 0.23 +0.02 48 5 214 +5
29JAN26 97.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 693 0
29JAN26 102.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 580 0
26FEB26 40.00 C 0.00 0.00 0.00 27.81 -0.23 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.87 -0.31 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.88 +0.08 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.94 +0.18 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.95 +0.09 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.99 -0.46 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.03 +0.04 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.07 +0.05 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.13 -0.28 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.18 +0.04 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.30 -0.30 45 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 15.97 +0.08 42 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.80 -0.02 41 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.81 -0.33 41 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.97 +0.15 41 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 8.31 -0.02 41 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 6.81 -0.01 41 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 5.54 +0.01 41 0 460 0
26FEB26 70.00 C 3.95 4.30 3.95 4.51 +0.02 41 2 1,174 0
26FEB26 72.50 C 3.13 3.13 3.13 3.69 +0.05 42 3 647 0
26FEB26 75.00 C 2.86 3.00 2.86 2.96 -0.01 42 17 314 +17
26FEB26 77.50 C 0.00 0.00 0.00 2.45 +0.05 43 0 188 0
26FEB26 80.00 C 0.00 0.00 0.00 1.99 +0.03 44 0 118 0
26FEB26 82.50 C 0.00 0.00 0.00 1.64 +0.05 45 0 87 0
26FEB26 85.00 C 0.00 0.00 0.00 1.34 +0.04 45 0 95 0
26FEB26 87.50 C 1.08 1.08 1.08 1.10 +0.05 46 5 131 0
26FEB26 90.00 C 0.92 0.92 0.92 0.90 +0.05 47 40 94 +35
26FEB26 92.50 C 0.00 0.00 0.00 0.74 +0.05 47 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 0.61 +0.05 48 0 226 0
26FEB26 97.50 C 0.00 0.00 0.00 0.50 +0.04 48 0 186 0
30MAR26 37.00 C 0.00 0.00 0.00 31.21 -0.19 64 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 30.04 +0.54 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.08 -0.41 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.17 -0.43 54 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 27.16 -0.41 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.20 -0.38 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.26 +0.05 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.30 -0.42 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.37 -0.08 48 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.44 -0.43 47 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.51 -0.46 47 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 20.66 +0.20 47 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 19.71 -0.46 46 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 18.82 -0.43 45 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 16.73 -0.42 45 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 14.66 -0.43 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 12.70 -0.52 42 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.07 -0.15 43 0 544 0
30MAR26 62.50 C 9.57 9.57 9.57 9.54 -0.03 43 1 566 0
30MAR26 65.00 C 0.00 0.00 0.00 8.19 +0.05 43 0 539 0
30MAR26 67.50 C 0.00 0.00 0.00 6.94 +0.02 43 0 682 0
30MAR26 70.00 C 5.22 5.22 5.22 5.91 +0.01 44 2 14,932 0
30MAR26 72.50 C 4.83 4.85 4.75 5.06 +0.04 44 14 3,738 +5
30MAR26 75.00 C 3.80 4.22 3.80 4.30 +0.02 45 351 6,828 +99
30MAR26 77.50 C 0.00 0.00 0.00 3.68 +0.09 45 0 2,248 0
30MAR26 80.00 C 2.88 3.12 2.88 3.12 +0.12 46 34 1,137 +29
30MAR26 82.50 C 2.63 2.63 2.58 2.70 +0.20 46 69 2,877 +57
30MAR26 85.00 C 2.20 2.20 2.20 2.29 +0.21 47 73 2,402 +21
30MAR26 87.50 C 1.92 1.92 1.88 1.94 +0.21 47 73 365 +73
30MAR26 90.00 C 1.69 1.69 1.69 1.65 +0.22 47 34 3,340 0
30MAR26 92.50 C 1.47 1.47 1.47 1.40 +0.21 48 34 441 +34
30MAR26 95.00 C 0.00 0.00 0.00 1.19 +0.21 48 0 301 0
30MAR26 97.50 C 0.00 0.00 0.00 1.02 +0.21 49 0 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.87 +0.20 49 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 0.75 +0.19 49 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.65 +0.19 50 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.56 +0.18 50 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 +0.16 50 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.42 +0.15 51 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 +0.14 51 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 27.87 -0.41 47 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 26.96 -0.33 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.09 -0.31 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.19 -0.30 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.32 +0.14 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.49 -0.37 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.63 -0.20 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.80 +0.07 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.96 +0.19 44 0 464 0
29JUN26 50.00 C 19.90 19.90 19.90 20.20 -0.39 45 25 41 +25
29JUN26 52.50 C 0.00 0.00 0.00 18.29 -0.16 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.50 +0.31 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.82 +0.05 44 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 13.33 +0.11 44 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 11.88 -0.10 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.61 -0.02 44 0 53 0
29JUN26 67.50 C 9.35 9.35 9.08 9.49 -0.01 44 4 104 0
29JUN26 70.00 C 8.50 8.50 8.50 8.50 -0.02 44 2 571 +2
29JUN26 72.50 C 0.00 0.00 0.00 7.61 0.00 45 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 6.83 +0.02 45 0 4,916 0
29JUN26 77.50 C 0.00 0.00 0.00 6.15 +0.06 46 0 511 0
29JUN26 80.00 C 0.00 0.00 0.00 5.53 +0.04 46 0 1,302 0
29JUN26 82.50 C 0.00 0.00 0.00 4.99 +0.07 46 0 228 0
29JUN26 85.00 C 4.00 4.41 4.00 4.49 +0.05 47 4 551 +1
29JUN26 87.50 C 3.70 3.89 3.65 4.06 -0.04 47 343 1,813 +292
29JUN26 90.00 C 0.00 0.00 0.00 3.66 +0.02 48 0 1,070 0
29JUN26 92.50 C 3.22 3.22 3.22 3.34 +0.02 48 8 439 +8
29JUN26 95.00 C 0.00 0.00 0.00 3.05 +0.04 49 0 16,532 0
29JUN26 97.50 C 0.00 0.00 0.00 2.69 +0.05 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.44 -0.03 49 0 354 0
29JUN26 102.50 C 0.00 0.00 0.00 2.23 -0.01 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.03 -0.01 50 0 60 0
29JUN26 107.50 C 0.00 0.00 0.00 1.86 0.00 50 0 23 0
29JUN26 110.00 C 0.00 0.00 0.00 1.70 0.00 50 0 131 0
29JUN26 112.50 C 1.45 1.47 1.45 1.56 0.00 51 69 237 +68
29JUN26 115.00 C 0.00 0.00 0.00 1.44 +0.01 51 0 172 0
29SEP26 46.00 C 0.00 0.00 0.00 24.55 -0.07 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.79 -0.48 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.02 -0.09 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.27 +0.04 45 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 21.54 -0.24 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.79 +0.06 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.14 -0.06 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.76 +0.24 45 0 0 0
29SEP26 60.00 C 13.50 14.78 13.50 15.21 +0.39 45 2,155 851 -1,117
29SEP26 62.50 C 13.00 13.00 13.00 13.87 -0.06 45 2 13 +2
29SEP26 65.00 C 0.00 0.00 0.00 12.61 -0.09 44 0 457 0
29SEP26 67.50 C 0.00 0.00 0.00 11.54 -0.09 45 0 453 0
29SEP26 70.00 C 10.50 10.50 10.50 10.55 -0.09 45 2 477 0
29SEP26 72.50 C 0.00 0.00 0.00 9.68 -0.06 45 0 42 0
29SEP26 75.00 C 0.00 0.00 0.00 8.88 -0.05 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 8.15 -0.04 46 0 121 0
29SEP26 80.00 C 7.31 7.31 7.31 7.31 -0.20 45 25 792 -12
29SEP26 82.50 C 0.00 0.00 0.00 6.89 -0.01 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.35 0.00 47 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 5.86 +0.05 47 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.41 +0.06 47 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 4.99 +0.10 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.68 +0.23 48 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.26 +0.14 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.96 +0.18 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 +0.22 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.37 +0.19 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.17 +0.23 49 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.97 +0.26 49 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.77 +0.37 50 0 0 0
29SEP26 115.00 C 2.29 2.29 2.29 2.57 +0.28 50 1 15 +1
30DEC26 48.00 C 0.00 0.00 0.00 24.24 -0.41 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.54 -0.41 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.85 -0.35 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.20 -0.10 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 +0.21 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 18.20 -0.05 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.89 +0.02 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.58 +0.11 45 0 0 0
30DEC26 65.00 C 14.35 14.35 14.35 14.26 -0.11 44 2 2 +2
30DEC26 67.50 C 0.00 0.00 0.00 13.22 -0.11 44 0 176 0
30DEC26 70.00 C 0.00 0.00 0.00 12.27 -0.09 45 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 11.40 -0.07 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.60 -0.07 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.86 -0.06 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.19 -0.04 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.57 -0.02 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.99 -0.02 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.41 -0.07 46 0 0 0
30DEC26 90.00 C 6.44 6.98 6.44 6.97 -0.02 47 22 22 +22
30DEC26 92.50 C 0.00 0.00 0.00 6.53 -0.02 47 0 1 0
TOTAL CALL 15,572 175,251 -3,404
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 43 0
05DEC25 60.00 P 0.03 0.03 0.03 0.01 0.00 95 23 23 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 66 0 143 0
05DEC25 65.00 P 0.24 0.42 0.09 0.10 -0.13 57 278 574 +49
05DEC25 67.50 P 1.44 1.70 0.72 0.72 -0.28 51 50 211 -6
05DEC25 70.00 P 3.50 3.80 3.02 2.58 -0.22 52 29 371 -5
05DEC25 72.50 P 0.00 0.00 0.00 5.04 -0.08 77 1 44 -1
05DEC25 75.00 P 0.00 0.00 0.00 7.51 -0.10 88 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 12.88 +0.28 241 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 15.12 +0.02 215 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 17.50 -0.15 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 20.12 +0.02 264 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 22.62 +0.02 287 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 25.10 -0.05 302 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12DEC25 57.50 P 0.08 0.08 0.08 0.02 -0.01 49 5 103 +5
12DEC25 60.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 13 0
12DEC25 62.50 P 0.43 0.49 0.27 0.27 -0.06 45 285 297 +198
12DEC25 65.00 P 0.88 1.22 0.75 0.75 -0.09 44 1,251 1,100 +906
12DEC25 67.50 P 1.90 2.52 1.69 1.73 -0.09 44 1,039 300 -715
12DEC25 70.00 P 3.35 3.35 3.35 3.32 -0.11 45 1 63 0
12DEC25 72.50 P 0.00 0.00 0.00 5.37 -0.06 47 1 32 +1
12DEC25 75.00 P 8.45 8.60 8.45 7.70 -0.38 53 2 2 +2
12DEC25 77.50 P 0.00 0.00 0.00 10.09 -0.43 56 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 12.88 +0.22 87 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.12 -0.01 78 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.60 -0.05 86 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.12 +0.02 97 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.62 +0.02 105 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.10 -0.05 110 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 439 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 471 0
30DEC25 48.00 P 0.04 0.04 0.04 0.01 -0.01 49 2 3,805 -2
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.06 40 0 4,768 0
30DEC25 55.00 P 0.15 0.15 0.14 0.07 -0.09 40 89 4,382 +29
30DEC25 57.50 P 0.33 0.33 0.27 0.19 -0.14 40 16 4,296 +16
30DEC25 60.00 P 0.63 0.65 0.49 0.45 -0.15 40 99 4,156 +19
30DEC25 62.50 P 1.00 1.20 0.92 0.92 -0.13 39 710 2,595 -91
30DEC25 65.00 P 1.86 2.08 1.63 1.68 -0.06 39 245 6,985 +50
30DEC25 67.50 P 3.10 3.37 2.70 2.78 0.00 39 88 4,378 +15
30DEC25 70.00 P 4.95 5.10 4.38 4.29 -0.01 40 24 5,668 -17
30DEC25 72.50 P 0.00 0.00 0.00 6.20 -0.06 42 0 3,443 0
30DEC25 75.00 P 0.00 0.00 0.00 7.90 -0.18 36 0 968 0
30DEC25 77.50 P 0.00 0.00 0.00 10.45 -0.07 45 0 442 0
30DEC25 80.00 P 13.55 13.55 13.55 12.88 +0.12 50 15 821 -15
30DEC25 82.50 P 0.00 0.00 0.00 15.12 -0.05 47 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 17.63 -0.02 52 0 171 0
30DEC25 87.50 P 20.69 20.69 20.69 20.12 -0.58 57 1 442 0
30DEC25 90.00 P 23.12 23.12 23.12 22.62 +0.02 62 1 105 -1
30DEC25 92.50 P 0.00 0.00 0.00 25.11 -0.04 66 0 8 0
30DEC25 95.00 P 0.00 0.00 0.00 27.61 +0.01 71 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 30.11 -0.08 75 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.61 -0.10 79 0 29 0
30DEC25 102.50 P 0.00 0.00 0.00 35.11 -0.08 83 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.61 +0.01 87 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.11 -0.28 91 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.61 -0.10 94 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.11 -0.07 98 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.61 -0.10 101 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
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 0.01 -0.01 43 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 82 0
29JAN26 49.00 P 0.24 0.24 0.23 0.09 -0.05 42 90 188 +49
29JAN26 50.00 P 0.24 0.24 0.24 0.12 -0.06 42 3 260 +3
29JAN26 52.50 P 0.40 0.42 0.40 0.25 -0.09 41 46 511 -4
29JAN26 55.00 P 0.60 0.60 0.60 0.48 -0.09 41 2 383 0
29JAN26 57.50 P 0.95 0.95 0.89 0.83 -0.09 41 17 746 -10
29JAN26 60.00 P 1.55 1.58 1.31 1.35 -0.08 41 43 1,405 +2
29JAN26 62.50 P 2.16 2.39 2.12 2.03 -0.08 40 204 1,263 +55
29JAN26 65.00 P 3.40 3.40 3.00 3.00 +0.01 41 75 2,013 -17
29JAN26 67.50 P 4.43 4.58 4.43 4.16 -0.07 40 16 598 +15
29JAN26 70.00 P 0.00 0.00 0.00 5.63 -0.03 41 0 399 0
29JAN26 72.50 P 0.00 0.00 0.00 7.35 -0.03 42 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.25 -0.02 43 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.23 -0.32 43 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.44 +0.27 45 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 15.70 -0.05 46 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 17.99 +0.28 47 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.32 -0.38 47 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 22.71 -0.02 48 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 25.14 -0.03 49 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 27.62 -0.12 52 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 30.11 -0.16 54 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.61 -0.10 57 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.11 -0.08 60 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.61 -0.12 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.11 -0.28 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.61 -0.15 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.11 -0.12 71 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 47.61 -0.10 74 0 15 0
26FEB26 40.00 P 0.13 0.15 0.13 0.02 0.00 43 10 33 +10
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 195 0
26FEB26 49.00 P 0.00 0.00 0.00 0.26 -0.04 42 0 170 0
26FEB26 50.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 545 0
26FEB26 52.50 P 0.00 0.00 0.00 0.58 -0.04 42 0 308 0
26FEB26 55.00 P 1.11 1.11 1.00 0.93 -0.06 42 38 459 +4
26FEB26 57.50 P 1.46 1.46 1.46 1.41 -0.05 41 18 579 +18
26FEB26 60.00 P 2.21 2.32 2.21 2.00 -0.07 41 17 853 +11
26FEB26 62.50 P 3.17 3.17 2.91 2.83 -0.06 41 4 842 +4
26FEB26 65.00 P 3.99 4.08 3.89 3.90 0.00 41 45 979 +43
26FEB26 67.50 P 5.14 5.17 5.14 5.08 -0.08 41 4 1,616 -3
26FEB26 70.00 P 6.65 6.65 6.65 6.54 -0.07 41 30 351 0
26FEB26 72.50 P 0.00 0.00 0.00 8.24 -0.19 42 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 10.05 +0.21 43 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.13 0.00 44 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.11 -0.09 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.21 -0.11 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.44 +0.56 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.70 0.00 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.00 -0.03 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.31 -0.08 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.67 -0.12 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.11 -0.19 47 0 30 0
30MAR26 37.00 P 0.21 0.21 0.21 0.02 -0.03 42 3 330 +3
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.05 42 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.07 43 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.09 42 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.10 42 0 580 0
30MAR26 45.00 P 0.51 0.51 0.51 0.23 -0.12 42 2 174 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 -0.14 42 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.14 43 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 -0.16 43 0 379 0
30MAR26 49.00 P 0.85 0.85 0.85 0.57 -0.16 43 5 752 +5
30MAR26 50.00 P 1.00 1.00 1.00 0.69 -0.17 43 2 809 +2
30MAR26 52.50 P 1.35 1.35 1.27 1.07 -0.17 43 36 1,010 +34
30MAR26 55.00 P 1.73 1.73 1.73 1.59 -0.12 43 4 2,125 0
30MAR26 57.50 P 2.41 2.42 2.41 2.25 -0.05 43 64 673 +54
30MAR26 60.00 P 3.19 3.29 3.06 2.99 -0.08 43 53 3,406 +52
30MAR26 62.50 P 3.99 3.99 3.97 3.97 0.00 43 26 818 0
30MAR26 65.00 P 5.17 5.32 5.05 5.05 -0.01 43 90 2,817 +9
30MAR26 67.50 P 6.36 6.36 6.36 6.36 0.00 44 21 5,090 0
30MAR26 70.00 P 8.02 8.09 7.86 7.76 -0.05 43 211 7,135 +145
30MAR26 72.50 P 0.00 0.00 0.00 9.37 +0.01 44 0 1,874 0
30MAR26 75.00 P 11.20 11.20 11.20 11.23 +0.45 45 1 2,368 0
30MAR26 77.50 P 0.00 0.00 0.00 13.11 +0.56 46 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 15.08 -0.06 46 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 17.12 +0.34 47 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.20 -0.11 47 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 21.41 -0.09 48 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 23.62 +0.32 48 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.87 +0.28 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.17 -0.41 49 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.48 +0.18 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.79 -0.13 48 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.22 +0.02 49 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.67 -0.13 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.14 -0.25 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.61 -0.25 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.11 -0.12 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.61 -0.10 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 729 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 +0.04 44 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.67 +0.05 44 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.79 +0.05 44 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.91 +0.05 44 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 +0.05 44 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.23 +0.05 44 0 244 0
29JUN26 48.00 P 1.69 1.69 1.69 1.40 +0.06 44 49 171 +49
29JUN26 49.00 P 1.77 1.77 1.77 1.60 +0.06 44 34 148 0
29JUN26 50.00 P 1.99 1.99 1.99 1.82 +0.05 44 40 3,492 +40
29JUN26 52.50 P 2.61 2.61 2.54 2.43 +0.05 44 74 314 +34
29JUN26 55.00 P 3.17 3.24 3.17 3.13 +0.02 44 54 302 -34
29JUN26 57.50 P 0.00 0.00 0.00 3.92 -0.03 44 0 571 0
29JUN26 60.00 P 0.00 0.00 0.00 4.79 -0.08 44 0 544 0
29JUN26 62.50 P 0.00 0.00 0.00 5.88 -0.06 44 0 145 0
29JUN26 65.00 P 7.32 7.32 6.92 7.31 +0.16 45 167 4,053 +100
29JUN26 67.50 P 8.63 8.63 8.34 8.43 -0.06 44 229 662 +223
29JUN26 70.00 P 0.00 0.00 0.00 9.91 -0.01 44 0 5,343 0
29JUN26 72.50 P 0.00 0.00 0.00 11.54 0.00 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.24 -0.14 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.06 -0.18 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.94 -0.09 46 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.89 -0.08 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.89 -0.40 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 22.90 +0.39 47 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 25.00 -0.30 48 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.18 -0.16 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.35 +0.37 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.57 -0.53 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.81 -0.28 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.08 -0.23 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.32 -0.07 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.67 +0.25 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.00 +0.09 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.36 -0.20 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.77 -0.24 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.87 -0.07 45 0 31 0
29SEP26 47.00 P 2.42 2.42 2.42 2.10 -0.07 45 15 15 +15
29SEP26 48.00 P 0.00 0.00 0.00 2.33 -0.06 45 0 18 0
29SEP26 49.00 P 0.00 0.00 0.00 2.58 -0.08 45 0 90 0
29SEP26 50.00 P 3.18 3.18 3.18 2.88 -0.07 45 34 183 +34
29SEP26 52.50 P 3.86 3.86 3.86 3.62 -0.07 45 34 141 +34
29SEP26 55.00 P 4.71 4.71 4.55 4.45 -0.12 45 31 224 0
29SEP26 57.50 P 5.71 5.71 5.71 5.35 -0.14 45 30 87 0
29SEP26 60.00 P 0.00 0.00 0.00 6.37 -0.16 44 0 276 0
29SEP26 62.50 P 0.00 0.00 0.00 7.54 -0.14 45 0 183 0
29SEP26 65.00 P 9.04 9.04 8.99 8.81 -0.14 45 45 358 +17
29SEP26 67.50 P 10.68 10.68 10.19 10.19 -0.06 45 60 983 +30
29SEP26 70.00 P 12.12 12.12 12.03 11.68 -0.01 45 36 359 +36
29SEP26 72.50 P 0.00 0.00 0.00 13.23 -0.03 45 0 327 0
29SEP26 75.00 P 0.00 0.00 0.00 14.90 +0.18 46 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.66 +0.26 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.47 +0.03 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.36 +0.21 47 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.30 +0.50 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.29 +0.29 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.32 -0.44 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.24 +0.42 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.49 -0.03 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.56 +0.46 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.79 -0.08 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.99 -0.12 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.06 +0.22 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.44 +0.51 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.70 +0.47 48 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.96 +0.39 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.26 +0.25 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.24 -0.05 45 0 14 0
30DEC26 49.00 P 0.00 0.00 0.00 3.54 -0.05 45 0 15 0
30DEC26 50.00 P 3.88 3.88 3.88 3.76 -0.13 45 1 1 +1
30DEC26 52.50 P 0.00 0.00 0.00 4.60 -0.12 45 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.48 +0.08 45 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.45 -0.15 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.54 -0.16 44 0 173 0
30DEC26 62.50 P 0.00 0.00 0.00 8.74 -0.15 44 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 10.05 -0.14 44 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 11.45 -0.14 45 0 40 0
30DEC26 70.00 P 13.50 13.50 13.00 12.90 -0.18 45 302 802 +302
30DEC26 72.50 P 0.00 0.00 0.00 14.54 0.00 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.20 -0.08 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.02 -0.09 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.65 +0.03 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.58 +0.26 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.48 +0.20 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.44 +0.15 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.37 +0.31 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.44 +0.38 47 0 0 0
TOTAL PUT 6,670 174,950 +1,802
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$ 69.40
30DEC25 40.00 C 0.00 0.00 0.00 29.49 -0.42 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.49 -1.03 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.49 -0.43 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.50 -0.35 59 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.50 -1.13 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.50 -1.09 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.50 -0.36 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.51 -0.35 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.51 -0.35 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.51 -0.45 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.51 -0.36 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.92 -0.46 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.47 -0.43 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.11 -0.72 38 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 9.77 -0.63 38 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 7.57 -0.55 38 0 6 0
30DEC25 65.00 C 0.00 0.00 0.00 5.62 -0.09 38 0 20 0
30DEC25 67.50 C 2.78 3.66 2.78 3.86 -0.36 37 94 140 +42
30DEC25 70.00 C 1.70 2.65 1.65 2.60 -0.24 37 217 981 -25
30DEC25 72.50 C 1.07 1.71 1.07 1.64 -0.21 38 82 1,789 +6
30DEC25 75.00 C 0.66 1.12 0.63 1.04 -0.10 39 923 1,679 +453
30DEC25 77.50 C 0.39 0.59 0.39 0.60 -0.06 39 415 1,421 +310
30DEC25 80.00 C 0.30 0.44 0.30 0.32 -0.04 38 577 1,874 +247
30DEC25 82.50 C 0.20 0.27 0.20 0.17 -0.02 39 112 1,278 -2
30DEC25 85.00 C 0.20 0.20 0.15 0.08 -0.02 38 75 1,393 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 359 0
30DEC25 90.00 C 0.10 0.10 0.08 0.02 0.00 39 106 5,963 +6
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,011 0
30DEC25 97.50 C 0.03 0.03 0.03 0.01 0.00 46 9 973 +9
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22,521 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 112 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 114 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 115 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 124 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 29.59 -0.49 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.60 -0.92 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.61 -0.63 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.61 -0.47 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.62 -1.01 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.63 -0.96 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.66 -0.48 46 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.69 -0.42 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.72 -0.42 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.75 -0.41 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.78 -0.09 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.37 -0.47 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.03 +0.11 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.82 -0.14 42 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.65 +0.06 40 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 8.74 -0.27 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.04 -0.15 40 0 4 0
29JAN26 67.50 C 4.20 5.61 4.20 5.49 -0.26 40 81 81 +75
29JAN26 70.00 C 0.00 0.00 0.00 4.24 -0.22 40 0 305 0
29JAN26 72.50 C 0.00 0.00 0.00 3.28 -0.16 40 0 241 0
29JAN26 75.00 C 1.85 2.20 1.85 2.51 -0.08 41 4 566 +2
29JAN26 77.50 C 1.43 1.75 1.41 1.84 -0.06 41 17 478 +17
29JAN26 80.00 C 1.08 1.10 1.05 1.32 -0.05 41 40 497 +40
29JAN26 82.50 C 0.83 1.10 0.80 0.94 -0.03 41 65 396 +35
29JAN26 85.00 C 0.00 0.00 0.00 0.65 -0.02 41 0 603 0
29JAN26 87.50 C 0.57 0.59 0.57 0.45 -0.01 41 340 504 +226
29JAN26 90.00 C 0.00 0.00 0.00 0.31 0.00 41 0 336 0
29JAN26 92.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.14 0.00 41 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 0.00 41 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 0.00 41 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 0.00 41 0 546 0
29JAN26 105.00 C 0.18 0.18 0.18 0.03 0.00 42 1 359 -1
29JAN26 107.50 C 0.00 0.00 0.00 0.02 0.00 42 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JAN26 122.50 C 0.10 0.10 0.10 0.01 0.00 49 6 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 29.70 -0.38 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.94 -0.58 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.97 -0.27 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.95 -0.35 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.04 -0.59 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.07 -0.52 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.08 -0.31 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.14 -0.24 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.18 -0.29 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.17 -0.30 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.22 -0.34 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.76 -0.50 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.54 -0.81 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.46 -0.35 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.59 -0.27 42 0 30 0
26FEB26 62.50 C 8.14 8.14 8.14 9.84 +0.04 42 15 15 +15
26FEB26 65.00 C 0.00 0.00 0.00 8.26 -0.26 42 0 45 0
26FEB26 67.50 C 6.02 6.46 6.02 6.86 -0.24 42 16 91 +16
26FEB26 70.00 C 5.40 5.55 4.75 5.55 -0.32 42 3 167 +1
26FEB26 72.50 C 0.00 0.00 0.00 4.68 -0.16 43 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 3.82 -0.14 43 0 81 0
26FEB26 77.50 C 0.00 0.00 0.00 3.05 -0.12 43 0 159 0
26FEB26 80.00 C 0.00 0.00 0.00 2.42 -0.10 43 0 305 0
26FEB26 82.50 C 0.00 0.00 0.00 1.90 -0.09 43 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.48 -0.07 43 0 271 0
26FEB26 87.50 C 0.00 0.00 0.00 1.15 -0.05 43 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.88 -0.05 43 0 163 0
26FEB26 92.50 C 1.10 1.10 1.10 0.67 -0.04 43 15 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.51 -0.03 43 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.39 -0.02 43 0 45 0
26FEB26 100.00 C 0.50 0.50 0.50 0.29 -0.02 43 1 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.21 -0.02 42 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 29.99 -0.45 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.03 -0.57 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.10 -0.18 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.14 -0.48 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.15 -0.52 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.20 -0.51 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.28 -0.48 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.31 -0.50 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.39 -0.52 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.47 -0.53 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.57 -0.53 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.38 -0.46 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.29 -0.47 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.34 -0.41 43 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 12.53 +0.01 43 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 11.01 -0.31 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.53 -0.22 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.10 -0.32 44 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 6.96 -0.26 44 0 1,056 0
30MAR26 72.50 C 0.00 0.00 0.00 5.96 -0.24 44 0 4,876 0
30MAR26 75.00 C 0.00 0.00 0.00 5.11 -0.21 45 0 466 0
30MAR26 77.50 C 0.00 0.00 0.00 4.36 -0.13 45 0 583 0
30MAR26 80.00 C 0.00 0.00 0.00 3.65 -0.11 45 0 629 0
30MAR26 82.50 C 0.00 0.00 0.00 3.04 -0.10 45 0 1,187 0
30MAR26 85.00 C 2.26 2.64 2.26 2.53 -0.08 45 21 792 +15
30MAR26 87.50 C 0.00 0.00 0.00 2.09 -0.07 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.72 -0.06 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 1.41 -0.05 45 0 178 0
30MAR26 95.00 C 1.51 1.51 1.51 1.16 -0.04 45 4 247 -4
30MAR26 97.50 C 1.03 1.03 1.03 0.94 -0.04 45 1 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.77 -0.03 45 0 804 0
30MAR26 102.50 C 0.00 0.00 0.00 0.62 -0.03 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.49 -0.04 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.40 -0.03 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 0.00 45 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 45 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 44 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 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 52 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 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 54 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 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 56 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 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 58 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 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 30.70 -0.50 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.77 -0.59 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.85 -0.52 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.95 -0.53 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.06 -0.52 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.18 -0.49 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.30 -0.58 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.45 -0.50 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.61 -0.50 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.77 -0.44 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.97 -0.42 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.02 -0.44 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.17 -0.51 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.44 -0.44 45 0 0 0
29JUN26 60.00 C 14.40 14.40 14.40 14.83 -0.43 44 2 9 +2
29JUN26 62.50 C 0.00 0.00 0.00 13.35 -0.47 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.00 -0.38 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.85 -0.29 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 9.75 -0.27 45 0 266 0
29JUN26 72.50 C 0.00 0.00 0.00 8.75 -0.24 45 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 7.86 -0.21 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 7.07 -0.19 46 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 6.34 -0.13 46 0 5,501 0
29JUN26 82.50 C 0.00 0.00 0.00 5.63 -0.12 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 4.99 -0.11 46 0 60 0
29JUN26 87.50 C 0.00 0.00 0.00 4.42 -0.10 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 3.91 -0.09 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 3.45 -0.08 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.05 -0.07 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.69 -0.06 46 0 158 0
29JUN26 100.00 C 2.90 2.90 2.80 2.37 -0.05 46 4 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.08 -0.06 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.83 -0.05 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.57 -0.09 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.38 -0.08 45 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.21 -0.07 45 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.06 -0.07 45 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.94 -0.02 45 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.82 -0.02 45 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.72 -0.02 45 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.63 -0.02 45 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.56 -0.01 45 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.49 -0.01 45 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.43 -0.01 45 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.34 0.00 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.30 0.00 45 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 0.00 45 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 0.00 45 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 0.00 45 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 0.00 45 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 0.00 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 43 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 31.24 -0.34 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.39 -0.34 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.55 -0.33 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.73 -0.79 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.92 -0.77 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.12 -0.74 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.33 -0.72 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.56 -0.32 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.80 -0.32 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.06 -0.31 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.34 -0.30 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.66 -0.29 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.97 -0.47 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.39 -0.60 46 0 0 0
29SEP26 60.00 C 16.50 16.50 16.50 16.90 -0.38 46 1 4 +1
29SEP26 62.50 C 0.00 0.00 0.00 15.52 -0.38 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.22 -0.41 45 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 13.09 -0.32 46 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.01 -0.31 46 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 11.05 -0.27 46 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 10.15 -0.26 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.34 -0.24 46 0 412 0
29SEP26 80.00 C 8.51 8.51 8.51 8.60 -0.21 47 1 495 +1
29SEP26 82.50 C 0.00 0.00 0.00 7.88 -0.17 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.19 -0.15 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 6.55 -0.15 46 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.97 -0.14 46 0 54 0
29SEP26 92.50 C 5.12 5.12 5.12 5.44 -0.13 46 5 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.96 -0.12 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.52 -0.11 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 4.11 -0.11 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.64 -0.20 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.41 -0.09 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.01 -0.18 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.74 -0.16 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.50 -0.14 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.27 -0.14 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.07 -0.06 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.88 -0.06 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.71 -0.06 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.56 -0.05 46 0 5 0
29SEP26 127.50 C 1.94 1.94 1.94 1.42 -0.05 46 4 12 +4
30DEC26 49.00 C 0.00 0.00 0.00 25.31 -0.30 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.63 -0.30 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.99 -0.29 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.44 -0.28 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.97 -0.28 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.59 -0.27 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.27 -0.36 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 16.09 -0.33 46 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 14.94 -0.36 46 0 0 0
30DEC26 70.00 C 13.52 13.52 13.52 13.92 -0.33 46 11 11 +11
30DEC26 72.50 C 0.00 0.00 0.00 12.95 -0.32 46 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.08 -0.28 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.27 -0.26 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.51 -0.25 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.81 -0.20 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.11 -0.18 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.45 -0.16 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.83 -0.16 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.26 -0.15 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.73 -0.14 47 0 1 0
TOTAL CALL 3,268 118,658 +1,502
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 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 61 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 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 50 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 0.10 0.10 0.10 0.01 0.00 40 35 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 0.00 39 0 641 0
30DEC25 57.50 P 0.30 0.30 0.29 0.09 +0.01 39 88 1,309 +30
30DEC25 60.00 P 0.50 0.50 0.42 0.23 +0.02 38 25 1,277 +5
30DEC25 62.50 P 1.00 1.03 0.87 0.55 +0.05 39 37 2,414 +13
30DEC25 65.00 P 1.50 1.78 1.17 1.11 +0.09 39 144 1,632 +34
30DEC25 67.50 P 2.88 2.91 1.95 1.98 +0.16 39 318 747 -33
30DEC25 70.00 P 4.31 4.41 3.30 3.18 +0.25 39 63 2,958 -42
30DEC25 72.50 P 5.50 6.30 4.50 4.75 +0.33 40 352 1,836 -137
30DEC25 75.00 P 0.00 0.00 0.00 6.48 +0.30 38 0 5,855 0
30DEC25 77.50 P 0.00 0.00 0.00 8.55 +0.05 38 3 1,867 -3
30DEC25 80.00 P 10.85 11.35 10.79 10.80 +0.01 38 3 2,489 -1
30DEC25 82.50 P 0.00 0.00 0.00 13.17 -0.04 38 0 1,772 0
30DEC25 85.00 P 0.00 0.00 0.00 15.84 +0.12 52 5 17,983 -5
30DEC25 87.50 P 0.00 0.00 0.00 18.32 +0.04 56 2 1,175 -2
30DEC25 90.00 P 0.00 0.00 0.00 20.72 +0.47 57 0 8,201 -6,309
30DEC25 92.50 P 0.00 0.00 0.00 23.24 +0.49 63 0 490 -37
30DEC25 95.00 P 27.55 28.54 26.50 25.79 +0.54 70 100 1,056 -100
30DEC25 97.50 P 0.00 0.00 0.00 28.29 +0.54 75 0 1,111 0
30DEC25 100.00 P 32.79 32.79 32.79 30.83 +0.58 81 50 4,449 0
30DEC25 102.50 P 0.00 0.00 0.00 33.29 +0.54 83 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 35.79 -0.13 87 0 10 0
30DEC25 107.50 P 0.00 0.00 0.00 38.26 +0.51 90 0 10 0
30DEC25 110.00 P 0.00 0.00 0.00 40.76 +0.51 93 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.24 +0.49 95 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.77 +0.52 101 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.24 +0.49 102 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.73 +0.10 105 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 53.23 +0.26 108 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 55.73 -0.09 112 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 58.23 +0.06 115 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 60.75 +0.50 119 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 63.28 +0.53 125 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 65.63 +0.38 112 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 68.29 +0.04 131 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 70.60 +0.12 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 73.10 +0.35 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 75.60 +0.35 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 78.10 +0.35 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 80.60 -0.15 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 83.10 +0.35 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 85.60 -0.31 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 88.29 +0.54 153 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 90.60 +0.35 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 93.10 +0.35 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 95.91 +0.44 168 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 98.22 +0.15 155 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 100.60 +0.35 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 103.36 +0.16 172 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 105.60 +0.03 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 108.32 +0.57 173 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 111.00 +0.75 187 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 113.10 +0.35 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 115.60 +0.35 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 118.10 +0.34 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 120.60 +0.35 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 123.50 +0.75 197 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 125.68 -0.14 173 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 128.10 -0.19 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 130.97 +0.62 202 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 41 0 78 0
29JAN26 50.00 P 0.24 0.25 0.24 0.07 +0.01 41 1,400 1,570 +1,400
29JAN26 52.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 160 0
29JAN26 55.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 123 0
29JAN26 57.50 P 0.74 0.74 0.66 0.57 +0.05 41 30 249 +30
29JAN26 60.00 P 1.35 1.35 1.35 1.00 +0.09 41 6 272 0
29JAN26 62.50 P 0.00 0.00 0.00 1.59 +0.13 41 0 232 0
29JAN26 65.00 P 2.68 2.78 2.68 2.34 +0.14 40 8 401 +5
29JAN26 67.50 P 3.72 4.20 3.72 3.38 +0.25 41 9 722 +7
29JAN26 70.00 P 5.64 5.64 4.92 4.66 +0.31 41 5 993 +4
29JAN26 72.50 P 0.00 0.00 0.00 6.25 +0.42 42 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 7.74 +0.06 40 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 9.59 +0.02 40 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 11.60 +0.08 40 0 1,274 0
29JAN26 82.50 P 0.00 0.00 0.00 13.95 +0.24 44 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 16.17 +0.22 44 1 1,571 +1
29JAN26 87.50 P 0.00 0.00 0.00 18.47 +0.19 44 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 20.80 -0.15 44 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 23.29 -0.17 47 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 25.79 -0.15 51 0 1,196 0
29JAN26 97.50 P 0.00 0.00 0.00 28.29 +0.45 54 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 30.83 +0.51 59 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 33.29 +0.54 60 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.79 -0.13 63 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 38.26 +0.51 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.76 +0.51 67 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.24 +0.49 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.77 +0.52 73 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.24 +0.49 75 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.73 +0.10 76 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 53.23 +0.26 79 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 55.73 -0.09 81 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
26FEB26 45.00 P 0.25 0.25 0.25 0.07 0.00 43 12 97 +12
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 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 7 0
26FEB26 52.50 P 0.00 0.00 0.00 0.48 +0.03 43 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.79 +0.04 43 0 486 0
26FEB26 57.50 P 0.00 0.00 0.00 1.23 +0.06 43 0 128 0
26FEB26 60.00 P 0.00 0.00 0.00 1.82 +0.13 43 0 105 0
26FEB26 62.50 P 2.52 2.52 2.52 2.56 +0.21 43 15 121 +15
26FEB26 65.00 P 4.10 4.10 4.10 3.46 +0.22 43 26 397 0
26FEB26 67.50 P 4.72 4.74 4.72 4.57 +0.25 43 80 933 +80
26FEB26 70.00 P 6.07 6.18 6.07 5.87 +0.30 43 160 1,387 +160
26FEB26 72.50 P 0.00 0.00 0.00 7.37 +0.34 44 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 8.83 +0.04 42 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.91 +0.24 45 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 12.86 +0.30 46 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 14.92 +0.32 47 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 17.05 +0.26 47 4 4 +4
26FEB26 87.50 P 0.00 0.00 0.00 19.22 +0.24 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.46 +0.10 48 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.74 +0.28 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.90 -0.04 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.45 +0.34 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.83 +0.04 50 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 33.29 +0.38 51 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 +0.03 44 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.64 +0.03 45 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 0.98 +0.05 45 0 65 0
30MAR26 55.00 P 0.00 0.00 0.00 1.43 +0.06 45 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 1.97 +0.07 44 0 683 0
30MAR26 60.00 P 2.62 2.62 2.62 2.62 +0.07 44 250 458 +250
30MAR26 62.50 P 0.00 0.00 0.00 3.48 +0.13 44 0 1,526 0
30MAR26 65.00 P 5.20 5.20 5.20 4.50 +0.17 44 10 2,262 +10
30MAR26 67.50 P 0.00 0.00 0.00 5.65 +0.20 44 0 1,076 0
30MAR26 70.00 P 8.06 8.06 8.06 7.00 +0.25 44 2 995 +2
30MAR26 72.50 P 0.00 0.00 0.00 8.48 +0.27 45 0 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 10.17 +0.33 45 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 11.98 +0.27 46 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 13.86 +0.22 47 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 15.82 +0.43 47 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.84 +0.39 48 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.97 +0.40 48 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 22.10 +0.74 48 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 24.31 +0.30 49 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 26.56 -0.04 49 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 28.84 +0.12 49 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 31.16 +0.27 49 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 33.52 +0.27 50 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 35.93 +0.01 50 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 38.37 +0.10 51 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 40.83 +0.13 53 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 43.30 +0.21 54 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 45.80 +0.25 56 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 48.24 +0.39 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.79 +0.16 60 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 53.23 +0.26 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.79 -0.03 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.29 +0.12 65 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 60.79 +0.54 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.28 +0.53 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.63 +0.38 63 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.29 +0.04 71 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.60 +0.12 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.10 +0.35 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.60 +0.35 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.10 +0.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.76 -0.07 78 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.10 +0.35 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.75 -0.16 80 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.29 +0.54 83 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.78 +0.53 84 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.10 +0.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.91 +0.44 90 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.22 +0.15 85 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.60 +0.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.36 +0.16 92 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.60 +0.03 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.32 +0.57 93 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.00 +0.75 99 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.10 +0.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.60 +0.35 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.10 +0.34 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.60 +0.35 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.50 +0.75 105 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.68 -0.14 96 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.24 -0.05 99 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.97 +0.62 107 0 0 0
29JUN26 40.00 P 0.65 0.65 0.65 0.37 +0.02 45 10 10 +10
29JUN26 41.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 +0.05 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 +0.05 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.87 +0.06 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.99 +0.06 45 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.16 +0.04 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.33 +0.05 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.04 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.71 +0.06 46 0 355 0
29JUN26 52.50 P 2.50 2.50 2.50 2.24 +0.06 46 2 2 +2
29JUN26 55.00 P 0.00 0.00 0.00 2.84 +0.09 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.59 +0.12 45 0 280 0
29JUN26 60.00 P 4.52 4.52 4.52 4.46 +0.14 45 19 401 +19
29JUN26 62.50 P 5.64 5.64 5.52 5.46 +0.16 45 378 581 +378
29JUN26 65.00 P 6.79 6.79 6.66 6.59 +0.20 45 677 995 +677
29JUN26 67.50 P 8.07 8.07 8.05 7.85 +0.23 45 40 263 +40
29JUN26 70.00 P 9.47 9.47 9.47 9.21 +0.25 45 23 598 +23
29JUN26 72.50 P 0.00 0.00 0.00 10.71 +0.29 45 0 3,864 0
29JUN26 75.00 P 0.00 0.00 0.00 12.30 +0.29 46 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 14.06 +0.28 46 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.85 +0.32 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.73 +0.39 47 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.66 +0.50 47 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.66 +0.42 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.69 +0.40 48 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.78 +0.43 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 +0.39 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 30.07 +0.44 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 32.26 +0.40 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 34.50 +0.51 49 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 36.74 +0.35 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.03 +0.37 49 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.33 +0.37 49 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 43.67 +0.34 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.05 -0.03 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.46 +0.61 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.89 +0.26 50 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 53.34 +0.36 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.79 -0.03 51 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 58.30 +0.13 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.79 +0.43 54 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 63.29 +0.30 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.70 +0.43 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.29 +0.04 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.60 +0.12 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.28 +0.47 60 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 75.60 +0.35 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.15 +0.33 59 0 33 0
29JUN26 150.00 P 0.00 0.00 0.00 80.78 -0.05 64 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.10 +0.35 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.80 -0.11 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.29 +0.54 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.79 +0.54 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.10 +0.35 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.91 +0.44 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.22 +0.15 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.60 +0.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.36 +0.16 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.60 +0.03 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.32 +0.57 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.00 +0.75 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.10 +0.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.60 +0.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.10 +0.34 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.60 +0.35 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.50 +0.75 85 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.68 -0.14 78 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.24 -0.05 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.97 +0.62 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 +0.02 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 +0.02 46 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.03 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.63 +0.03 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.82 +0.04 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.05 +0.05 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.28 +0.05 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 +0.05 46 0 0 0
29SEP26 50.00 P 3.02 3.02 3.02 2.75 +0.05 46 2 11 +2
29SEP26 52.50 P 0.00 0.00 0.00 3.38 +0.05 46 0 5 0
29SEP26 55.00 P 4.59 4.59 4.59 4.12 +0.07 45 50 74 +50
29SEP26 57.50 P 0.00 0.00 0.00 4.98 +0.09 45 0 6 0
29SEP26 60.00 P 6.50 6.50 6.50 5.95 +0.11 45 1 43 +1
29SEP26 62.50 P 7.13 7.13 7.13 7.04 +0.15 45 1 237 +1
29SEP26 65.00 P 8.35 8.35 8.35 8.25 +0.20 45 1 269 +1
29SEP26 67.50 P 0.00 0.00 0.00 9.54 +0.20 45 0 304 0
29SEP26 70.00 P 11.00 11.00 11.00 10.94 +0.23 46 5 1,329 +5
29SEP26 72.50 P 0.00 0.00 0.00 12.44 +0.27 46 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 14.08 +0.30 46 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 15.77 +0.40 46 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 17.52 +0.43 47 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.35 +0.39 47 2 379 +2
29SEP26 85.00 P 0.00 0.00 0.00 21.22 +0.40 47 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 23.15 +0.43 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.13 +0.43 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 27.14 +0.43 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.19 +0.42 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.27 +0.41 48 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 33.38 +0.41 48 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 35.53 +0.34 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.74 +0.30 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.95 +0.26 49 0 0 0
29SEP26 110.00 P 42.70 42.70 42.70 42.19 +0.20 49 114 361 +114
29SEP26 112.50 P 0.00 0.00 0.00 44.44 +0.42 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.72 +0.36 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.03 +0.38 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.34 +0.36 49 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 53.39 +0.32 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.08 +0.26 49 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.50 +0.33 49 0 100 0
30DEC26 49.00 P 3.44 3.44 3.44 3.34 +0.01 46 50 50 +50
30DEC26 50.00 P 3.80 3.80 3.80 3.52 +0.05 45 2 162 +2
30DEC26 52.50 P 0.00 0.00 0.00 4.33 +0.03 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.17 +0.06 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.10 +0.06 45 0 50 0
30DEC26 60.00 P 7.10 7.10 7.10 7.14 +0.08 45 1 3 +1
30DEC26 62.50 P 0.00 0.00 0.00 8.30 +0.13 45 0 0 0
30DEC26 65.00 P 9.45 9.45 9.45 9.53 +0.14 45 1 1 +1
30DEC26 67.50 P 10.81 11.00 10.81 10.87 +0.17 45 16 16 +16
30DEC26 70.00 P 0.00 0.00 0.00 12.29 +0.19 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.79 +0.22 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.44 +0.26 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.10 +0.33 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.84 +0.52 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.64 +0.50 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.48 +0.47 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.38 +0.49 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.31 +0.50 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.29 +0.52 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.32 +0.56 48 0 0 0
TOTAL PUT 4,638 149,071 -3,212
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$ 9.91
30DEC25 5.00 C 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.16 +0.04 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.91 +0.04 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.41 +0.03 0 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.93 +0.03 31 0 5,381 0
30DEC25 9.25 C 0.00 0.00 0.00 0.70 +0.02 28 0 129 0
30DEC25 9.50 C 0.53 0.53 0.51 0.53 +0.03 31 100 5,080 0
30DEC25 9.75 C 0.00 0.00 0.00 0.36 +0.01 29 0 1,496 0
30DEC25 10.00 C 0.22 0.25 0.21 0.23 0.00 28 7 2,624 -3
30DEC25 10.50 C 0.10 0.11 0.09 0.09 0.00 29 83 1,677 +52
30DEC25 11.00 C 0.04 0.04 0.04 0.03 0.00 29 30 1,058 +30
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,826 0
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 61 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 66 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 75 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 95 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.92 +0.04 36 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.67 +0.03 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.44 +0.03 32 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.01 +0.05 30 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
29JAN26 9.75 C 0.53 0.53 0.53 0.55 +0.02 32 10 40 +10
29JAN26 10.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 257 0
29JAN26 10.50 C 0.27 0.28 0.27 0.27 +0.03 33 3 302 +1
29JAN26 11.00 C 0.15 0.15 0.15 0.15 +0.01 32 100 390 +100
29JAN26 11.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 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 44 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 56 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 2.42 +0.03 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.19 +0.03 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.96 +0.04 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.73 +0.03 34 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.52 +0.02 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.33 +0.02 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.82 +0.01 32 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.69 0.00 33 0 818 0
26FEB26 10.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 988 0
26FEB26 10.50 C 0.40 0.40 0.40 0.40 +0.01 34 1 652 -1
26FEB26 11.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 335 0
26FEB26 11.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 407 0
26FEB26 12.00 C 0.00 0.00 0.00 0.10 0.00 33 0 454 0
26FEB26 12.50 C 0.00 0.00 0.00 0.06 0.00 33 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 0.00 34 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.17 +0.03 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.93 +0.03 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.69 +0.02 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.46 +0.02 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.23 +0.02 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 2.02 +0.09 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 +0.01 33 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.62 +0.02 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.44 +0.03 34 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.27 +0.02 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.10 +0.02 33 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.96 +0.02 33 0 294 0
30MAR26 9.75 C 0.00 0.00 0.00 0.83 0.00 33 0 2,769 0
30MAR26 10.00 C 0.70 0.74 0.70 0.72 +0.01 34 411 1,373 +408
30MAR26 10.50 C 0.00 0.00 0.00 0.54 +0.02 34 0 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 302 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 35 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.28 +0.12 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 +0.02 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.83 +0.03 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.62 +0.02 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.42 +0.06 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 +0.01 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.05 +0.02 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 0.00 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.71 +0.02 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.55 -0.01 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.42 +0.01 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.28 +0.01 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.15 0.00 35 0 55 0
29JUN26 10.00 C 1.04 1.04 1.02 1.03 +0.01 34 49 129 +49
29JUN26 10.50 C 0.00 0.00 0.00 0.84 0.00 35 0 2,313 0
29JUN26 11.00 C 0.67 0.67 0.67 0.68 +0.01 35 20 2,202 +20
29JUN26 11.50 C 0.00 0.00 0.00 0.54 +0.01 35 0 553 0
29JUN26 12.00 C 0.45 0.45 0.45 0.43 +0.02 35 3 509 0
29JUN26 12.50 C 0.00 0.00 0.00 0.33 +0.01 35 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 492 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 88 0
29JUN26 14.00 C 0.21 0.21 0.21 0.15 0.00 35 50 81 +50
29JUN26 14.50 C 0.00 0.00 0.00 0.12 0.00 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 0.00 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.71 +0.04 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 +0.04 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.37 +0.04 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.21 +0.04 34 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 2.05 +0.03 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.91 +0.03 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.77 +0.03 34 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 +0.03 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.03 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.40 +0.03 35 0 2,824 0
29SEP26 10.00 C 1.25 1.27 1.25 1.29 +0.02 35 8 20 +8
29SEP26 10.50 C 0.00 0.00 0.00 1.12 +0.01 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 +0.02 36 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.01 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 +0.01 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 0.00 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 0.00 37 0 1 0
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 2.88 +0.07 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.40 +0.07 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 +0.07 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 +0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.06 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 +0.06 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 +0.06 36 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 +0.06 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 +0.06 36 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
TOTAL CALL 875 96,150 +724
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,828 0
30DEC25 8.25 P 0.01 0.01 0.01 0.01 0.00 35 4 552 -4
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 470 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 600 0
30DEC25 9.00 P 0.06 0.06 0.06 0.05 -0.02 29 9 6,125 -5
30DEC25 9.25 P 0.10 0.10 0.10 0.10 -0.02 30 3 2,882 +3
30DEC25 9.50 P 0.16 0.18 0.16 0.17 -0.02 30 3 5,524 0
30DEC25 9.75 P 0.00 0.00 0.00 0.27 -0.02 29 0 1,294 0
30DEC25 10.00 P 0.39 0.39 0.39 0.41 -0.02 30 6 1,690 0
30DEC25 10.50 P 0.80 0.80 0.80 0.77 -0.02 31 1 1,070 0
30DEC25 11.00 P 0.00 0.00 0.00 1.23 -0.01 37 0 893 0
30DEC25 11.50 P 0.00 0.00 0.00 1.68 -0.06 31 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.19 -0.03 44 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.27 +0.05 80 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.67 -0.04 0 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.69 -0.02 76 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.19 -0.02 81 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.69 -0.02 86 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.19 -0.02 92 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.69 -0.02 97 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.19 -0.02 101 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.68 -0.03 97 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.19 -0.02 110 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.69 -0.02 114 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.18 -0.03 110 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.68 -0.03 114 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.18 -0.03 117 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 88 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 277 0
29JAN26 8.75 P 0.12 0.12 0.12 0.11 -0.01 32 70 135 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 277 0
29JAN26 9.25 P 0.00 0.00 0.00 0.23 -0.01 31 0 283 0
29JAN26 9.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 462 0
29JAN26 9.75 P 0.45 0.45 0.45 0.44 -0.01 32 1 347 +1
29JAN26 10.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 288 0
29JAN26 10.50 P 0.93 0.93 0.93 0.91 -0.03 33 3 382 +3
29JAN26 11.00 P 0.00 0.00 0.00 1.31 -0.03 34 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.75 -0.03 36 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.19 -0.04 32 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.68 -0.04 34 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.27 +0.05 57 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.68 -0.04 43 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.69 -0.02 55 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.19 -0.02 59 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.69 -0.02 63 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.19 -0.02 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.69 -0.02 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.19 -0.02 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 0.00 34 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 205 0
26FEB26 8.50 P 0.15 0.15 0.15 0.14 -0.01 33 1 291 0
26FEB26 8.75 P 0.21 0.21 0.21 0.19 -0.02 33 70 438 0
26FEB26 9.00 P 0.27 0.27 0.27 0.26 -0.01 33 2 431 +2
26FEB26 9.25 P 0.36 0.36 0.36 0.35 -0.01 33 20 751 +20
26FEB26 9.50 P 0.47 0.47 0.47 0.45 -0.01 33 40 1,912 +40
26FEB26 9.75 P 0.00 0.00 0.00 0.57 -0.01 33 0 1,990 0
26FEB26 10.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 766 0
26FEB26 10.50 P 0.00 0.00 0.00 1.03 -0.02 34 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.41 -0.02 35 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.82 -0.04 36 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.26 -0.04 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.72 -0.04 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.27 +0.02 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.68 -0.04 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.69 -0.03 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.19 -0.02 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.69 -0.03 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.19 -0.02 57 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 36 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 0.00 35 0 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 519 0
30MAR26 8.50 P 0.22 0.22 0.22 0.22 -0.01 34 1 7,618 +1
30MAR26 8.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 778 0
30MAR26 9.00 P 0.39 0.39 0.36 0.36 -0.01 34 71 6,499 -1
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.01 34 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.56 -0.02 34 0 406 0
30MAR26 9.75 P 0.00 0.00 0.00 0.68 -0.04 34 0 2,832 0
30MAR26 10.00 P 0.00 0.00 0.00 0.82 -0.02 34 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.14 -0.02 35 0 249 0
30MAR26 11.00 P 1.53 1.53 1.53 1.51 -0.02 36 75 160 0
30MAR26 11.50 P 0.00 0.00 0.00 1.90 -0.01 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 -0.02 37 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.76 -0.03 37 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.27 +0.02 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.69 -0.04 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.18 -0.06 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.69 -0.04 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.19 -0.03 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.69 -0.03 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.19 -0.03 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.69 -0.02 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.19 -0.02 56 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 35 0 95 0
29JUN26 7.00 P 0.10 0.10 0.10 0.10 0.00 36 2 599 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.01 35 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 -0.02 34 0 237 0
29JUN26 8.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 222 0
29JUN26 8.75 P 0.50 0.50 0.50 0.48 -0.02 35 30 233 +30
29JUN26 9.00 P 0.00 0.00 0.00 0.58 -0.01 35 0 2,145 0
29JUN26 9.25 P 0.69 0.69 0.67 0.68 -0.01 35 40 188 +40
29JUN26 9.50 P 0.81 0.81 0.79 0.79 -0.02 34 80 322 +80
29JUN26 9.75 P 0.93 0.93 0.93 0.92 -0.03 35 20 195 +20
29JUN26 10.00 P 0.00 0.00 0.00 1.06 -0.02 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 -0.03 35 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.72 -0.02 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 -0.02 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.49 -0.01 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.90 -0.05 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.33 -0.05 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 -0.05 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 -0.04 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.70 -0.07 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.20 -0.02 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.69 -0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.19 -0.04 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.69 -0.04 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.19 -0.03 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.02 36 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 559 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.02 37 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.03 37 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 -0.03 37 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 -0.03 37 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.04 37 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.04 37 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 -0.03 37 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 -0.04 37 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 -0.04 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.95 -0.05 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 -0.05 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.69 -0.06 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 -0.06 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 -0.06 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 -0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 -0.06 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.89 -0.06 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.37 -0.07 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.84 -0.09 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.30 -0.09 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.77 -0.10 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.24 -0.10 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 14 0
30DEC26 7.75 P 0.50 0.50 0.50 0.49 +0.02 37 2 3 +2
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 +0.01 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 54 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 +0.01 37 0 74 0
30DEC26 9.50 P 1.26 1.26 1.26 1.22 +0.01 38 2 5,502 +2
30DEC26 9.75 P 0.00 0.00 0.00 1.35 +0.01 38 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 0.00 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.12 0.00 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 0.00 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 -0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 -0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.07 -0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.51 -0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.97 -0.03 42 0 0 0
TOTAL PUT 556 98,729 +236
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$ 16.86
30DEC25 9.75 C 0.00 0.00 0.00 7.16 -0.11 102 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 6.91 -0.11 97 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.39 -0.13 73 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.89 -0.14 65 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.40 -0.13 67 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.96 -0.07 80 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.42 -0.15 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.92 -0.15 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.43 -0.10 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.89 -0.21 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.40 -0.16 27 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 1.92 -0.16 27 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.47 -0.15 28 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.09 -0.09 30 0 742 0
30DEC25 16.50 C 0.53 0.75 0.52 0.72 -0.09 27 352 1,119 +70
30DEC25 17.00 C 0.35 0.44 0.31 0.45 -0.07 27 207 3,833 +207
30DEC25 17.50 C 0.21 0.30 0.21 0.27 -0.04 28 145 1,031 +4
30DEC25 18.00 C 0.11 0.15 0.11 0.15 -0.03 28 90 1,701 +70
30DEC25 18.50 C 0.09 0.09 0.09 0.08 -0.01 28 100 462 +89
30DEC25 19.00 C 0.04 0.04 0.04 0.04 -0.01 29 41 1,095 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 644 0
30DEC25 20.00 C 0.02 0.02 0.02 0.01 0.00 30 70 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.96 -0.13 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.51 -0.06 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.02 -0.17 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.55 -0.05 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.07 -0.03 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.52 -0.10 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.10 -0.18 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.71 -0.16 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.37 -0.09 31 0 150 0
29JAN26 16.50 C 0.84 1.02 0.84 1.06 -0.08 31 118 133 +59
29JAN26 17.00 C 0.69 0.69 0.69 0.80 -0.07 31 30 93 +8
29JAN26 17.50 C 0.50 0.56 0.50 0.58 -0.07 30 43 661 -13
29JAN26 18.00 C 0.35 0.35 0.35 0.43 -0.04 31 1 169 -1
29JAN26 18.50 C 0.00 0.00 0.00 0.31 -0.04 31 0 67 0
29JAN26 19.00 C 0.17 0.19 0.17 0.21 -0.03 31 160 604 0
29JAN26 19.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 2,600 0
29JAN26 20.00 C 0.11 0.11 0.11 0.10 -0.01 32 2 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.05 -0.05 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.57 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.09 -0.10 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.63 +0.03 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.17 +0.06 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.65 -0.05 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.26 -0.04 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.89 -0.17 31 0 0 0
26FEB26 16.00 C 1.55 1.55 1.55 1.57 -0.10 32 60 60 +45
26FEB26 16.50 C 0.00 0.00 0.00 1.27 -0.10 31 0 115 0
26FEB26 17.00 C 0.97 0.97 0.97 1.02 -0.08 31 10 305 0
26FEB26 17.50 C 0.70 0.70 0.70 0.82 -0.06 32 15 51 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 53 0
26FEB26 18.50 C 0.43 0.43 0.43 0.50 -0.05 32 80 95 +80
26FEB26 19.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 20 0
26FEB26 19.50 C 0.30 0.30 0.30 0.29 -0.03 32 12 27 +12
26FEB26 20.00 C 0.25 0.25 0.25 0.21 -0.03 32 12 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.21 -0.14 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.47 -0.14 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.10 -0.05 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.59 +0.06 47 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.11 -0.10 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.66 +0.07 43 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.20 +0.01 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.76 -0.01 39 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.34 +0.03 38 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 2.86 -0.05 34 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.49 -0.07 34 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.15 -0.11 34 0 472 0
30MAR26 16.00 C 1.84 1.84 1.84 1.84 -0.10 34 60 160 +60
30MAR26 16.50 C 1.56 1.56 1.56 1.56 -0.10 34 65 3,365 +65
30MAR26 17.00 C 1.36 1.36 1.36 1.34 -0.06 35 1 254 0
30MAR26 17.50 C 0.00 0.00 0.00 1.13 -0.06 35 0 0 0
30MAR26 18.00 C 0.80 0.95 0.80 0.95 -0.05 35 651 3,877 +341
30MAR26 18.50 C 0.00 0.00 0.00 0.78 -0.06 35 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.64 -0.05 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.52 -0.04 35 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 -0.04 34 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 35 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 36 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 36 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 6.70 -0.10 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.23 -0.04 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.77 -0.09 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.32 -0.08 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.88 -0.08 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.48 -0.04 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.04 +0.03 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.69 -0.01 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.23 -0.19 35 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.90 -0.15 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.59 -0.09 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.31 -0.09 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.05 -0.05 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.82 -0.07 35 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 1.60 -0.12 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.41 -0.12 35 0 14 0
29JUN26 18.50 C 1.11 1.33 1.11 1.27 -0.09 36 5 223 -1
29JUN26 19.00 C 0.00 0.00 0.00 1.11 -0.09 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 -0.09 35 0 15 0
29JUN26 20.00 C 0.88 0.93 0.88 0.84 -0.08 36 118 1,792 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.63 -0.06 35 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 -0.05 35 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.40 -0.10 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.97 -0.13 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.60 -0.09 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 -0.06 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.88 -0.09 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.54 -0.08 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.27 -0.03 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.09 +0.07 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.84 +0.07 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.59 +0.06 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.38 +0.07 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 +0.06 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 1.98 +0.07 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.81 +0.07 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.64 +0.06 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 0.00 38 0 0 0
29SEP26 20.00 C 1.25 1.25 1.25 1.32 +0.02 38 1 6 +1
29SEP26 21.00 C 1.03 1.03 1.03 1.09 +0.01 38 2 122 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.91 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.01 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 +0.03 39 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.25 - 38 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.91 -0.06 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.58 -0.05 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 -0.05 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.86 -0.15 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.59 -0.03 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.33 -0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.10 -0.01 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.87 -0.01 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 0.00 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.54 +0.08 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.34 +0.07 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.17 +0.08 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.01 +0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.85 +0.02 38 0 0 0
30DEC26 20.00 C 1.54 1.54 1.54 1.71 +0.07 38 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 1.41 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 +0.06 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 +0.03 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
TOTAL CALL 2,452 53,219 +1,112
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 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 45 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 647 0
30DEC25 14.50 P 0.03 0.03 0.03 0.01 0.00 28 6 2,006 +6
30DEC25 15.00 P 0.06 0.07 0.06 0.03 0.00 28 339 2,844 +144
30DEC25 15.50 P 0.15 0.16 0.09 0.08 +0.02 28 245 1,427 +185
30DEC25 16.00 P 0.20 0.28 0.17 0.17 +0.03 28 215 1,202 +23
30DEC25 16.50 P 0.48 0.48 0.30 0.33 +0.05 28 103 4,661 +31
30DEC25 17.00 P 0.76 0.76 0.55 0.56 +0.07 27 102 2,312 -15
30DEC25 17.50 P 1.05 1.05 1.04 0.88 +0.10 28 63 1,094 +21
30DEC25 18.00 P 1.46 1.46 1.46 1.25 +0.09 27 17 266 +6
30DEC25 18.50 P 1.87 1.91 1.87 1.73 +0.15 32 30 240 +30
30DEC25 19.00 P 2.39 2.39 2.39 2.22 +0.18 37 15 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.72 +0.22 43 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 3.23 +0.14 50 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.14 +0.13 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.14 0.00 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.14 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.14 -0.05 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.14 +0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.14 +0.13 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.03 +0.01 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 0.00 31 0 15 0
29JAN26 14.50 P 0.11 0.11 0.11 0.10 +0.01 32 23 131 +21
29JAN26 15.00 P 0.21 0.21 0.21 0.17 +0.02 31 15 225 +15
29JAN26 15.50 P 0.37 0.37 0.32 0.28 +0.03 31 66 106 +7
29JAN26 16.00 P 0.52 0.54 0.52 0.42 +0.04 31 124 2,837 +122
29JAN26 16.50 P 0.67 0.75 0.67 0.61 +0.05 31 31 534 +4
29JAN26 17.00 P 0.00 0.00 0.00 0.86 +0.07 31 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 1.15 +0.08 31 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.49 +0.09 31 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.87 +0.06 31 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 2.28 +0.18 31 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.72 +0.05 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.23 +0.14 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.14 +0.13 0 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.14 0.00 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.14 -0.02 0 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 0.02 0.00 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 0.00 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 36 0
26FEB26 15.50 P 0.50 0.50 0.50 0.43 +0.03 32 1 83 +1
26FEB26 16.00 P 0.00 0.00 0.00 0.59 +0.03 31 0 130 0
26FEB26 16.50 P 0.76 0.78 0.76 0.78 +0.03 31 3 718 +3
26FEB26 17.00 P 1.07 1.23 1.07 1.06 +0.08 32 3 619 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.35 +0.08 32 0 644 0
26FEB26 18.00 P 0.00 0.00 0.00 1.66 +0.08 31 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 2.02 +0.13 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.41 +0.04 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.82 +0.04 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.23 +0.11 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 +0.05 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.14 0.00 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 0.00 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.14 +0.14 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 40 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 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 0.05 +0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.49 +0.03 34 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.64 +0.03 34 0 478 0
30MAR26 16.00 P 0.95 0.95 0.95 0.82 +0.03 34 75 5,283 -47
30MAR26 16.50 P 1.20 1.20 1.04 1.05 +0.05 34 498 558 +474
30MAR26 17.00 P 0.00 0.00 0.00 1.30 +0.06 34 0 784 0
30MAR26 17.50 P 1.60 1.60 1.60 1.59 +0.08 34 2 657 -1
30MAR26 18.00 P 0.00 0.00 0.00 1.91 +0.08 34 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.25 +0.08 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 +0.09 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.01 +0.03 35 0 0 0
30MAR26 20.00 P 3.75 3.75 3.38 3.38 +0.04 33 56 150 +48
30MAR26 21.00 P 0.00 0.00 0.00 4.27 +0.15 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.19 +0.05 34 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.15 -0.04 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.14 -0.02 0 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.14 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.14 +0.10 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.14 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 35 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 35 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 0.00 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 0.00 35 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 0.00 35 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 0.00 35 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 +0.01 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 +0.01 35 0 340 0
29JUN26 15.00 P 1.00 1.02 1.00 0.90 +0.02 35 6 232 0
29JUN26 15.50 P 1.20 1.20 1.19 1.09 +0.03 35 4 573 0
29JUN26 16.00 P 0.00 0.00 0.00 1.31 +0.04 35 0 1,934 0
29JUN26 16.50 P 1.71 1.71 1.71 1.54 +0.03 35 2 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.80 +0.05 35 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 +0.05 35 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.39 -0.01 35 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.01 35 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.04 +0.01 35 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 +0.05 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 +0.06 36 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.05 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 +0.06 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.30 0.00 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.20 +0.02 34 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.14 -0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.14 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.14 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.14 +0.13 0 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.06 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 +0.06 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.07 39 0 220 0
29SEP26 13.50 P 0.82 0.82 0.82 0.79 +0.07 39 1 1 +1
29SEP26 14.00 P 1.01 1.01 1.01 0.95 +0.06 38 1 74 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.13 +0.07 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 +0.07 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 +0.07 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 +0.08 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 +0.06 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 +0.07 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.07 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 +0.09 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.09 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 +0.12 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 +0.14 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.39 +0.17 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 +0.17 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 +0.18 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 +0.17 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 +0.15 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 +0.12 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.46 +0.16 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.38 +0.18 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 - 38 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.06 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.07 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.05 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.03 37 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 +0.05 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 +0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 +0.14 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 +0.10 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.86 +0.07 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.09 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 +0.13 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.12 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.24 +0.15 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 +0.12 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.38 +0.17 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.17 +0.16 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 +0.17 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.83 +0.13 42 0 0 0
TOTAL PUT 2,046 60,327 +1,081
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$ 35.28
30DEC25 22.00 C 0.00 0.00 0.00 13.32 +0.15 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.32 +0.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.33 +0.15 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.37 +0.15 62 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.33 -0.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.34 +0.16 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.35 +0.11 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.35 +0.16 23 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.35 +0.09 14 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.38 +0.08 15 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 1.49 +0.13 15 0 1 0
30DEC25 35.00 C 0.76 0.77 0.76 0.75 +0.03 14 2 31 +1
30DEC25 36.00 C 0.30 0.33 0.28 0.30 +0.02 14 219 373 +199
30DEC25 37.00 C 0.11 0.11 0.10 0.09 0.00 14 76 613 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 20 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 43 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 51 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 9.40 - 0 0 0 -
29JAN26 27.00 C 0.00 0.00 0.00 8.41 +0.23 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.42 +0.08 23 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.42 +0.09 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.43 +0.10 17 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.44 +0.08 15 0 0 0
29JAN26 32.00 C 3.58 3.58 3.58 3.47 +0.07 15 1 31 +1
29JAN26 33.00 C 0.00 0.00 0.00 2.56 +0.10 15 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 1.77 +0.13 15 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 1.10 +0.04 15 0 0 0
29JAN26 36.00 C 0.67 0.68 0.63 0.64 +0.05 15 33 76 +28
29JAN26 37.00 C 0.35 0.36 0.35 0.32 +0.02 15 4 285 0
29JAN26 38.00 C 0.20 0.20 0.20 0.15 +0.01 15 11 686 0
29JAN26 39.00 C 0.00 0.00 0.00 0.06 0.00 15 0 160 0
29JAN26 40.00 C 0.07 0.07 0.07 0.03 +0.01 16 1 718 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 16 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.01 0.00 27 0 209 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 30 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 26.00 C 0.00 0.00 0.00 9.48 - 27 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 8.49 +0.06 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.50 +0.16 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.49 +0.16 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.51 +0.18 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.55 +0.19 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.63 +0.09 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.77 +0.09 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.05 +0.14 17 0 15 0
26FEB26 35.00 C 1.39 1.39 1.39 1.39 +0.06 16 7 7 +7
26FEB26 36.00 C 0.93 0.93 0.90 0.91 +0.06 16 8 123 0
26FEB26 37.00 C 0.00 0.00 0.00 0.57 +0.05 16 0 380 0
26FEB26 38.00 C 0.35 0.39 0.35 0.33 +0.04 16 51 1,613 0
26FEB26 39.00 C 0.25 0.25 0.25 0.18 +0.02 16 16 183 +1
26FEB26 40.00 C 0.15 0.15 0.15 0.09 +0.01 16 1 312 0
26FEB26 41.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 0.00 16 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 11.54 +0.09 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.55 +0.27 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.57 +0.15 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.66 +0.23 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.60 +0.26 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.59 +0.06 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.62 +0.05 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.69 +0.08 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.81 +0.04 16 0 14 0
30MAR26 33.00 C 0.00 0.00 0.00 3.00 +0.09 16 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.33 +0.16 17 0 2 0
30MAR26 35.00 C 1.61 1.61 1.61 1.67 +0.06 16 10 27 +10
30MAR26 36.00 C 0.00 0.00 0.00 1.21 +0.08 17 0 71 0
30MAR26 37.00 C 0.00 0.00 0.00 0.82 +0.07 17 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 0.54 +0.06 17 0 116 0
30MAR26 39.00 C 0.00 0.00 0.00 0.34 +0.04 17 0 358 0
30MAR26 40.00 C 0.33 0.33 0.33 0.20 +0.02 17 5 1,901 +5
30MAR26 41.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 284 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 19 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 26.00 C 0.00 0.00 0.00 9.78 - 24 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 8.81 +0.09 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.84 +0.07 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.89 +0.12 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 +0.07 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.07 +0.08 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.26 +0.11 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.51 +0.16 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.84 +0.10 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 2.26 +0.11 18 0 22 0
29JUN26 36.00 C 0.00 0.00 0.00 1.76 +0.08 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.39 +0.12 18 0 79 0
29JUN26 38.00 C 0.00 0.00 0.00 1.04 +0.10 18 0 2,017 0
29JUN26 39.00 C 0.00 0.00 0.00 0.77 +0.09 18 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.07 18 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 +0.06 18 0 60 0
29JUN26 42.00 C 0.39 0.39 0.39 0.28 +0.05 18 5 75 0
29JUN26 43.00 C 0.31 0.31 0.31 0.19 +0.03 18 15 20 0
29JUN26 44.00 C 0.22 0.22 0.22 0.13 +0.02 18 15 129 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 26 0 136 0
29SEP26 26.00 C 0.00 0.00 0.00 9.79 - 23 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 8.81 +0.09 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 +0.08 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.91 +0.14 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.98 +0.08 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.13 +0.14 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.34 +0.10 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.63 +0.16 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.98 +0.06 18 0 20 0
29SEP26 35.00 C 2.52 2.52 2.52 2.35 -0.02 17 1 42 +1
29SEP26 36.00 C 0.00 0.00 0.00 1.96 +0.05 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.57 +0.05 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 0.00 18 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 +0.01 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.74 0.00 18 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.56 -0.01 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 0.00 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 0.00 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 -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 0.09 -0.01 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 18 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 9.79 - 21 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 8.82 +0.10 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.87 +0.10 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 +0.03 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.03 +0.13 17 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.21 +0.15 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.45 +0.08 17 0 0 0
30DEC26 33.00 C 3.70 3.70 3.70 3.74 +0.01 17 46 46 +46
30DEC26 34.00 C 0.00 0.00 0.00 3.12 -0.04 17 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 -0.09 17 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.16 -0.08 17 0 224 0
30DEC26 37.00 C 1.80 1.80 1.80 1.78 -0.14 17 6 16 +4
30DEC26 38.00 C 0.00 0.00 0.00 1.43 -0.11 17 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.16 -0.11 17 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.09 17 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 -0.12 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.59 -0.10 17 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 -0.11 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.11 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.09 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.08 17 0 0 0
TOTAL CALL 533 25,889 +304
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 17 0 92 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 229 0
30DEC25 34.00 P 0.15 0.15 0.13 0.12 -0.05 14 44 647 +34
30DEC25 35.00 P 0.44 0.45 0.38 0.39 -0.10 14 624 1,588 +505
30DEC25 36.00 P 1.03 1.05 0.92 0.93 -0.18 14 370 1,118 -74
30DEC25 37.00 P 1.94 1.94 1.94 1.74 -0.16 13 1 711 -1
30DEC25 38.00 P 0.00 0.00 0.00 2.72 -0.16 0 0 298 -318
30DEC25 39.00 P 0.00 0.00 0.00 3.72 -0.16 0 0 368 -715
30DEC25 40.00 P 4.74 4.74 4.74 4.74 -0.14 28 5 564 -677
30DEC25 41.00 P 0.00 0.00 0.00 5.72 -0.16 0 0 295 0
30DEC25 42.00 P 6.80 6.80 6.80 6.72 -0.16 0 7 61 0
30DEC25 43.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 8.72 -0.16 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.72 -0.44 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.72 -0.16 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.72 -0.17 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 13.72 -0.46 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 14.76 -0.12 69 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.22 -0.32 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.76 -0.12 84 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.26 -0.12 91 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.76 -0.28 98 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JAN26 27.00 P 0.02 0.02 0.02 0.01 0.00 29 15 32 +15
29JAN26 28.00 P 0.02 0.02 0.02 0.01 0.00 25 18 60 +18
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 31.00 P 0.04 0.04 0.04 0.01 -0.01 15 30 43 +26
29JAN26 32.00 P 0.07 0.08 0.07 0.04 -0.02 15 10 43 +4
29JAN26 33.00 P 0.16 0.16 0.15 0.13 -0.03 15 10 389 +10
29JAN26 34.00 P 0.36 0.36 0.34 0.32 -0.04 15 7 317 +5
29JAN26 35.00 P 0.67 0.68 0.67 0.65 -0.07 15 2 324 +2
29JAN26 36.00 P 0.00 0.00 0.00 1.21 -0.12 15 0 337 0
29JAN26 37.00 P 0.00 0.00 0.00 1.94 -0.06 16 0 198 0
29JAN26 38.00 P 2.72 2.80 2.72 2.84 -0.16 18 6 453 +5
29JAN26 39.00 P 0.00 0.00 0.00 3.72 -0.16 0 0 292 0
29JAN26 40.00 P 0.00 0.00 0.00 4.74 -0.29 21 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 5.72 -0.16 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.76 -0.27 29 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 7.72 -0.40 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.76 -0.33 35 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.72 -0.44 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.76 -0.12 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.76 -0.13 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.76 -0.13 46 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.76 -0.42 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.76 -0.15 51 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.26 -0.28 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.25 -0.03 16 0 153 0
26FEB26 34.00 P 0.49 0.49 0.49 0.49 -0.04 16 5 503 0
26FEB26 35.00 P 0.80 0.80 0.80 0.85 -0.06 16 10 2,797 +3
26FEB26 36.00 P 0.00 0.00 0.00 1.40 -0.10 16 0 83 0
26FEB26 37.00 P 2.11 2.11 2.11 2.04 -0.16 16 1 98 +1
26FEB26 38.00 P 2.80 2.80 2.80 2.86 -0.15 16 3 139 +3
26FEB26 39.00 P 3.84 3.84 3.77 3.75 -0.14 16 7 64 +7
26FEB26 40.00 P 0.00 0.00 0.00 4.74 -0.29 19 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 5.72 -0.16 0 0 69 0
26FEB26 42.00 P 0.00 0.00 0.00 6.76 -0.33 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.72 -0.40 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.76 -0.33 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.76 -0.40 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.76 -0.12 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.76 -0.13 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.76 -0.13 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.76 -0.42 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.76 -0.15 44 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.26 -0.28 48 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 23 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 17 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 17 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 0.00 17 0 46 0
30MAR26 32.00 P 0.20 0.20 0.20 0.21 -0.02 16 12 243 0
30MAR26 33.00 P 0.00 0.00 0.00 0.38 -0.03 16 0 271 0
30MAR26 34.00 P 0.70 0.70 0.65 0.66 -0.03 16 46 121 +14
30MAR26 35.00 P 1.08 1.08 1.08 1.04 -0.05 16 1 576 0
30MAR26 36.00 P 1.64 1.64 1.64 1.55 -0.12 16 15 425 +15
30MAR26 37.00 P 0.00 0.00 0.00 2.27 -0.11 17 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 2.96 -0.07 16 0 224 0
30MAR26 39.00 P 0.00 0.00 0.00 3.81 -0.25 16 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 4.74 -0.29 17 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 5.72 -0.16 0 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 6.76 -0.33 23 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 7.77 -0.35 25 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 8.76 -0.33 27 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 9.76 -0.40 29 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 10.76 -0.36 31 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.76 -0.25 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.76 -0.13 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.76 -0.42 37 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.76 -0.33 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.26 -0.38 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.76 -0.36 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.26 -0.12 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.76 -0.28 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 28.00 P 0.12 0.12 0.11 0.12 +0.01 18 180 180 +180
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 +0.01 18 0 81 0
29JUN26 31.00 P 0.47 0.47 0.47 0.52 +0.01 18 50 227 +50
29JUN26 32.00 P 0.68 0.68 0.68 0.77 0.00 17 12 439 +12
29JUN26 33.00 P 0.00 0.00 0.00 1.10 -0.01 17 0 168 0
29JUN26 34.00 P 0.00 0.00 0.00 1.51 -0.03 17 0 208 0
29JUN26 35.00 P 1.98 1.98 1.98 2.01 -0.03 17 1 241 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.66 +0.03 18 0 238 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.01 18 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 4.05 +0.04 18 0 99 0
29JUN26 39.00 P 0.00 0.00 0.00 4.84 -0.07 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 -0.05 18 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 6.55 -0.05 18 0 34 0
29JUN26 42.00 P 7.30 7.30 7.25 7.37 -0.13 16 2 61 +2
29JUN26 43.00 P 0.00 0.00 0.00 8.30 +0.05 15 0 19 0
29JUN26 44.00 P 9.18 9.23 9.16 9.23 +0.05 0 47 120 +47
29JUN26 45.00 P 0.00 0.00 0.00 10.19 -0.16 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.17 -0.09 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.13 -0.14 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.10 -0.11 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.07 -0.14 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.04 -0.13 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.48 -0.16 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.92 -0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.38 -0.11 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.83 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.04 18 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 -0.06 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 -0.07 17 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.01 -0.08 17 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 1.36 -0.10 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.84 -0.11 18 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.35 -0.12 18 0 209 0
29SEP26 36.00 P 0.00 0.00 0.00 2.93 -0.14 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.58 -0.14 18 5 68 -5
29SEP26 38.00 P 0.00 0.00 0.00 4.28 -0.10 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.04 -0.14 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.84 -0.13 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 6.69 -0.17 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.55 -0.22 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.45 -0.20 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.40 -0.20 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.34 -0.18 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.28 -0.18 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.24 -0.20 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.20 -0.14 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.16 -0.18 17 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.13 -0.14 14 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.57 -0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 - 17 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.09 17 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 -0.12 17 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.15 17 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.19 17 0 13 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.22 17 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 -0.26 17 0 7 0
30DEC26 33.00 P 0.00 0.00 0.00 1.57 -0.28 17 0 8 0
30DEC26 34.00 P 2.40 2.40 2.40 1.96 -0.29 17 1 18 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.47 -0.39 17 5 112 +5
30DEC26 36.00 P 0.00 0.00 0.00 3.05 -0.31 17 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 3.68 -0.32 17 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.37 -0.45 17 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.12 -0.47 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.91 -0.48 17 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.94 -0.29 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.83 -0.27 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.75 -0.25 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.69 -0.24 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.65 -0.22 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.62 -0.21 23 0 0 0
TOTAL PUT 1,552 22,807 -825
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 90.95
30DEC25 46.00 C 0.00 0.00 0.00 45.16 -0.10 117 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 44.21 -0.06 120 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 43.17 -0.25 112 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.17 -0.11 108 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.22 -0.06 111 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.59 -0.34 79 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.19 -0.10 90 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.75 +0.12 89 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.09 -0.20 53 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.61 -0.36 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.12 -0.17 51 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 23.46 -0.53 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.15 -0.31 44 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 18.61 -0.41 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 16.12 -0.40 22 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 13.63 -0.06 22 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 11.16 -0.26 22 0 117 0
30DEC25 82.50 C 0.00 0.00 0.00 8.74 -0.37 22 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 6.46 -0.15 22 0 295 0
30DEC25 87.50 C 0.00 0.00 0.00 4.43 -0.21 22 0 188 0
30DEC25 90.00 C 2.58 2.58 2.58 2.70 -0.30 21 1 174 0
30DEC25 92.50 C 1.57 1.68 1.50 1.55 -0.26 22 29 307 +7
30DEC25 95.00 C 0.86 0.98 0.85 0.83 -0.19 22 34 1,285 -4
30DEC25 97.50 C 0.51 0.51 0.51 0.38 -0.13 22 1 159 +1
30DEC25 100.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 123 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 33.80 -0.12 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 31.32 -0.12 49 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.84 -0.14 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.37 -0.41 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.89 -0.14 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.42 -0.43 36 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 18.99 -0.13 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.55 -0.33 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.98 -0.31 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.67 -0.46 24 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 9.49 -0.42 24 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 7.51 -0.28 25 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 5.75 -0.33 24 0 92 0
29JAN26 90.00 C 3.90 4.37 3.90 4.13 -0.24 24 36 100 -7
29JAN26 92.50 C 2.80 2.82 2.80 2.96 -0.24 24 102 129 -26
29JAN26 95.00 C 2.06 2.10 2.04 2.07 -0.24 24 10 147 -1
29JAN26 97.50 C 0.00 0.00 0.00 1.44 -0.13 25 0 254 0
29JAN26 100.00 C 1.12 1.12 1.12 0.93 -0.10 25 5 445 -5
29JAN26 102.50 C 0.00 0.00 0.00 0.58 -0.08 25 0 159 0
29JAN26 105.00 C 0.48 0.48 0.48 0.35 -0.06 25 20 79 +20
29JAN26 107.50 C 0.33 0.33 0.33 0.20 -0.04 25 20 177 +20
29JAN26 110.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 31.39 -0.23 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.92 -0.23 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.46 -0.32 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.01 -0.24 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.58 -0.40 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.15 -0.25 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.83 -0.21 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.37 -0.16 24 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.17 -0.17 24 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 10.11 -0.24 24 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 7.98 -0.28 22 0 115 0
26FEB26 87.50 C 0.00 0.00 0.00 6.56 -0.31 24 0 41 0
26FEB26 90.00 C 5.19 5.19 5.13 5.05 -0.40 24 2 62 0
26FEB26 92.50 C 0.00 0.00 0.00 3.90 -0.37 24 0 15 0
26FEB26 95.00 C 2.94 2.94 2.92 2.98 -0.34 25 670 271 -399
26FEB26 97.50 C 0.00 0.00 0.00 2.18 -0.30 25 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.55 -0.27 25 0 75 0
26FEB26 102.50 C 0.00 0.00 0.00 1.08 -0.23 24 0 66 0
26FEB26 105.00 C 0.00 0.00 0.00 0.74 -0.19 24 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.50 -0.15 24 0 15 0
26FEB26 110.00 C 0.54 0.54 0.54 0.32 -0.12 24 60 60 +60
26FEB26 112.50 C 0.00 0.00 0.00 0.21 -0.09 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.40 -0.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.42 -0.67 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.43 -0.58 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.44 -0.13 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.46 -0.63 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.99 -0.59 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.53 -0.64 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.07 -0.63 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.61 -0.68 33 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.17 -0.58 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.73 -0.68 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.45 -0.31 33 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.05 -0.42 31 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.67 +0.27 29 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.35 +0.31 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.97 -0.69 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.90 +0.12 25 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 10.98 +0.02 26 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 9.22 -0.64 26 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 7.64 -0.38 26 0 4 0
30MAR26 90.00 C 6.04 6.04 6.04 6.19 -0.44 25 7 34 +7
30MAR26 92.50 C 0.00 0.00 0.00 5.03 -0.40 26 0 10 0
30MAR26 95.00 C 0.00 0.00 0.00 4.05 -0.38 26 0 17 0
30MAR26 97.50 C 3.29 3.29 3.29 3.23 -0.37 26 15 17 +13
30MAR26 100.00 C 0.00 0.00 0.00 2.50 -0.36 26 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 1.91 -0.33 26 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.44 -0.29 26 0 182 0
30MAR26 107.50 C 0.00 0.00 0.00 1.08 -0.25 26 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.80 -0.21 26 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.56 -0.18 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.33 -0.25 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.89 -0.28 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.44 -0.26 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.04 -0.77 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.65 -0.16 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.26 -0.15 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.91 +0.15 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.79 -0.19 31 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.56 -0.19 30 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.31 -0.35 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.28 -0.36 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.10 -0.40 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.32 -0.28 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.67 -0.19 26 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.15 -0.45 26 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 7.83 -0.20 26 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.64 -0.20 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.57 -0.36 26 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.66 -0.20 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.99 -0.19 27 0 5 0
29JUN26 102.50 C 0.00 0.00 0.00 3.27 -0.18 27 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.70 -0.17 27 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.20 -0.14 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.78 -0.14 27 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.40 -0.11 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.44 -0.28 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.10 -0.71 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.66 -0.20 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.41 -0.41 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.14 +0.02 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 22.93 -0.18 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.87 -0.40 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.87 -0.07 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.57 -0.67 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.84 -0.56 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.16 -0.44 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.66 -0.48 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.25 +0.08 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.28 +0.14 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.88 -0.36 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.87 -0.14 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.97 -0.12 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.18 -0.13 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.60 -0.12 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.98 -0.12 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.41 -0.10 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.95 -0.10 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.43 -0.08 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.61 -0.21 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.41 +0.25 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.37 +0.26 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.38 +0.11 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.50 +0.47 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.65 +0.41 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.94 +0.39 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.89 -0.07 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.48 -0.15 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.14 -0.22 26 0 0 0
30DEC26 90.00 C 10.29 10.29 10.29 10.28 -0.52 27 13 13 +13
30DEC26 92.50 C 0.00 0.00 0.00 8.86 -0.57 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.92 -0.58 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.99 -0.59 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.23 -0.56 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.66 -0.40 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.01 -0.54 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.42 -0.54 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.88 -0.50 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.33 -0.58 26 0 0 0
TOTAL CALL 1,025 8,020 -301
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 0.01 -0.01 24 0 375 0
30DEC25 80.00 P 0.09 0.09 0.09 0.03 -0.02 22 2 339 +2
30DEC25 82.50 P 0.20 0.20 0.14 0.11 -0.05 22 21 363 +6
30DEC25 85.00 P 0.48 0.48 0.44 0.33 -0.10 22 13 280 0
30DEC25 87.50 P 0.90 0.90 0.90 0.81 -0.14 22 8 301 0
30DEC25 90.00 P 1.76 1.86 1.72 1.69 -0.15 22 19 132 +6
30DEC25 92.50 P 3.41 3.41 3.13 3.04 -0.13 23 16 33 +15
30DEC25 95.00 P 0.00 0.00 0.00 4.69 -0.12 22 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 6.77 +0.08 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 9.09 -0.01 22 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.55 +0.04 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.05 +0.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.55 +0.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.05 +0.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.55 +0.05 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 39 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 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 122 0
29JAN26 80.00 P 0.44 0.44 0.44 0.35 -0.04 25 5 180 +5
29JAN26 82.50 P 0.71 0.71 0.70 0.66 -0.06 25 20 208 +20
29JAN26 85.00 P 1.22 1.22 1.15 1.16 -0.09 25 68 193 +63
29JAN26 87.50 P 1.94 1.94 1.94 1.94 -0.04 25 8 26 +4
29JAN26 90.00 P 3.23 3.23 3.04 3.00 -0.02 25 26 79 +26
29JAN26 92.50 P 0.00 0.00 0.00 4.31 +0.01 25 0 33 0
29JAN26 95.00 P 0.00 0.00 0.00 5.76 -0.09 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 7.58 +0.16 24 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 9.60 -0.05 24 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.80 +0.15 24 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.13 +0.01 24 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.56 +0.04 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.05 +0.05 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.55 +0.05 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.04 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.19 -0.07 24 0 15 0
26FEB26 77.50 P 0.49 0.49 0.49 0.37 -0.11 24 5 63 +5
26FEB26 80.00 P 0.00 0.00 0.00 0.66 -0.15 24 0 45 0
26FEB26 82.50 P 0.00 0.00 0.00 1.10 -0.18 25 0 199 0
26FEB26 85.00 P 0.00 0.00 0.00 1.73 -0.14 25 0 170 0
26FEB26 87.50 P 0.00 0.00 0.00 2.59 -0.10 25 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 3.67 -0.09 25 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 4.85 -0.23 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 6.36 -0.42 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.09 -0.06 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.01 -0.28 24 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.09 +0.02 24 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.31 -0.17 24 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.70 0.00 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.12 +0.05 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.63 +0.12 29 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 42 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 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.07 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.09 26 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.48 -0.13 26 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.78 -0.17 26 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 1.20 -0.21 26 0 28 0
30MAR26 82.50 P 0.00 0.00 0.00 1.78 -0.16 26 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.53 -0.13 26 0 363 0
30MAR26 87.50 P 0.00 0.00 0.00 3.46 -0.11 26 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 4.60 -0.06 26 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 5.75 -0.35 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.23 -0.10 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.88 -0.03 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.69 +0.04 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.65 -0.34 26 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 14.74 -0.65 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.98 +0.25 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.35 +0.02 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.72 +0.06 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.62 -0.06 26 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.93 -0.07 26 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.32 -0.08 26 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.82 -0.12 26 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.40 -0.11 26 0 19 0
29JUN26 80.00 P 0.00 0.00 0.00 3.15 -0.12 26 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 4.04 -0.14 26 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.06 -0.15 26 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 6.40 +0.05 26 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 7.74 +0.09 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.22 -0.14 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.79 +0.07 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.51 +0.25 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.33 +0.32 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.78 -0.06 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.69 -0.32 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 19.82 +0.07 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.85 -0.14 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.11 -0.17 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 -0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.90 -0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.24 -0.04 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.70 -0.04 27 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.22 0.00 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 2.77 -0.06 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 3.53 -0.06 27 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.38 -0.07 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.32 -0.07 27 0 6 0
29SEP26 85.00 P 6.48 6.55 6.47 6.42 -0.08 27 31 32 +12
29SEP26 87.50 P 7.68 7.68 7.68 7.82 +0.16 27 1 2 +1
29SEP26 90.00 P 0.00 0.00 0.00 9.19 +0.20 27 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.63 -0.07 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.82 -0.15 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.47 -0.02 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.24 -0.10 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.07 -0.10 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.89 -0.07 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.95 +0.23 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.97 +0.28 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.05 +0.35 25 0 0 0
30DEC26 65.00 P 1.45 1.45 1.45 1.24 -0.18 26 1 1 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.66 -0.28 26 0 71 0
30DEC26 70.00 P 0.00 0.00 0.00 2.14 -0.34 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 -0.17 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.56 -0.18 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.37 -0.15 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.33 -0.14 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.34 -0.11 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.50 -0.09 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.67 -0.10 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.06 -0.04 27 0 0 0
30DEC26 92.50 P 11.41 11.41 11.41 11.42 -0.04 27 5 5 +5
30DEC26 95.00 P 0.00 0.00 0.00 12.98 -0.38 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.61 -0.39 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.33 -0.46 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.26 -0.40 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.96 -0.59 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.87 -0.68 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.85 -0.68 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.86 -0.42 26 0 0 0
TOTAL PUT 249 7,332 +171
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 5.02 -0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.81 -0.01 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.88 +0.08 58 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.30 0.00 25 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.81 0.00 25 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.34 +0.01 25 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.88 -0.04 22 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.54 -0.01 23 0 316 0
30DEC25 15.00 C 0.28 0.28 0.28 0.30 +0.01 24 53 602 +6
30DEC25 15.50 C 0.15 0.15 0.13 0.14 +0.01 24 171 706 +83
30DEC25 16.00 C 0.06 0.06 0.06 0.06 +0.01 24 100 1,241 +70
30DEC25 16.50 C 0.05 0.05 0.05 0.03 +0.01 26 1 1,697 0
30DEC25 17.00 C 0.02 0.03 0.02 0.01 0.00 26 5 821 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 39 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 46 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.06 -0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.82 -0.06 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.82 -0.08 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.88 -0.03 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.35 -0.01 24 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.89 -0.01 25 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.46 -0.01 25 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.06 -0.04 24 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.74 -0.04 24 0 334 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 -0.03 24 0 112 0
29JAN26 15.50 C 0.32 0.32 0.31 0.32 -0.03 25 7 303 +6
29JAN26 16.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 85 0
29JAN26 16.50 C 0.00 0.00 0.00 0.12 0.00 25 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 0.00 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 38 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
26FEB26 9.75 C 0.00 0.00 0.00 5.09 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.35 -0.07 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.86 -0.08 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.37 -0.08 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.89 -0.09 26 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.43 0.00 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.00 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.61 0.00 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.22 -0.05 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.93 -0.02 26 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.69 -0.02 26 0 35 0
26FEB26 15.50 C 0.00 0.00 0.00 0.49 -0.03 26 0 15 0
26FEB26 16.00 C 0.36 0.36 0.36 0.35 -0.01 26 2 20 +2
26FEB26 16.50 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
26FEB26 17.00 C 0.19 0.19 0.19 0.17 +0.01 27 1 4 0
26FEB26 17.50 C 0.13 0.13 0.13 0.11 0.00 27 20 20 +20
26FEB26 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.13 -0.08 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.89 -0.08 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 -0.09 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.92 -0.09 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.45 -0.09 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.00 -0.08 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.55 -0.09 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.15 -0.01 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.44 -0.05 28 0 1 0
30MAR26 14.50 C 1.17 1.17 1.17 1.16 -0.05 28 20 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.92 -0.03 28 0 135 0
30MAR26 15.50 C 0.72 0.72 0.72 0.72 -0.03 28 1 331 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.56 -0.02 29 0 281 0
30MAR26 16.50 C 0.00 0.00 0.00 0.43 -0.01 29 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 0.00 29 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 336 0
30MAR26 18.50 C 0.16 0.16 0.15 0.13 0.00 29 8 148 +6
30MAR26 19.00 C 0.00 0.00 0.00 0.09 0.00 29 0 43 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 35 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 40 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 5.23 -0.08 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.99 -0.09 35 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 -0.08 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.06 -0.08 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 -0.05 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.19 -0.04 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.79 +0.05 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.03 +0.01 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 +0.02 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.45 +0.02 29 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.21 +0.02 29 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.02 29 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 +0.02 29 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 +0.02 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 +0.02 29 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 0.00 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.08 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 -0.08 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 -0.07 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.09 -0.08 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 -0.04 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 -0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.03 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.44 -0.03 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.11 -0.04 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 -0.04 28 0 0 0
29SEP26 14.50 C 1.45 1.45 1.45 1.57 -0.03 28 1 6 -1
29SEP26 15.00 C 0.00 0.00 0.00 1.33 -0.04 28 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.04 28 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.96 -0.03 28 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 -0.01 28 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 -0.04 28 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.03 29 0 10 0
29SEP26 18.00 C 0.64 0.64 0.64 0.48 -0.03 28 6 19 +6
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.03 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 189 0
30DEC26 10.50 C 0.00 0.00 0.00 4.58 -0.09 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 -0.07 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 -0.06 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.05 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.70 -0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 -0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.05 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
TOTAL CALL 396 15,088 +199
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 25 0 838 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,293 0
30DEC25 14.00 P 0.00 0.00 0.00 0.10 0.00 24 0 475 0
30DEC25 14.50 P 0.25 0.27 0.23 0.26 +0.03 25 46 1,418 +2
30DEC25 15.00 P 0.52 0.53 0.52 0.49 +0.02 24 10 819 -2
30DEC25 15.50 P 0.83 0.83 0.83 0.87 +0.02 26 1 514 0
30DEC25 16.00 P 0.00 0.00 0.00 1.27 +0.01 25 5 300 -5
30DEC25 16.50 P 0.00 0.00 0.00 1.74 +0.01 26 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.23 0.00 0 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.76 +0.03 41 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.26 +0.03 47 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.76 +0.03 52 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.26 +0.03 56 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.76 +0.03 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.26 +0.03 65 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.26 +0.03 74 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.26 +0.03 82 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.26 +0.03 89 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.26 +0.03 96 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.26 +0.03 102 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.26 +0.03 109 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.26 +0.03 115 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.26 +0.03 121 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.26 +0.03 126 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 0.00 0.00 0.03 0.00 26 0 117 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 267 0
29JAN26 13.50 P 0.14 0.14 0.14 0.13 -0.01 25 30 72 +30
29JAN26 14.00 P 0.24 0.25 0.24 0.25 -0.01 25 5 91 +5
29JAN26 14.50 P 0.43 0.43 0.43 0.44 0.00 25 7 190 0
29JAN26 15.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 134 0
29JAN26 15.50 P 0.00 0.00 0.00 1.02 +0.01 26 0 20 0
29JAN26 16.00 P 0.00 0.00 0.00 1.37 0.00 25 5 5 +5
29JAN26 16.50 P 0.00 0.00 0.00 1.79 -0.01 25 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.25 0.00 25 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.76 +0.03 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.26 +0.03 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.76 +0.03 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.26 +0.03 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.76 +0.03 45 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 0.00 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 0.00 27 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 0.00 27 0 138 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 0.00 27 0 386 0
26FEB26 14.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 0.58 0.00 26 0 35 0
26FEB26 15.00 P 0.00 0.00 0.00 0.87 +0.04 28 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.14 +0.01 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.49 0.00 26 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.89 +0.01 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.31 0.00 26 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.79 +0.06 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.26 +0.02 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.76 +0.03 32 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.26 +0.03 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.76 +0.03 38 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 32 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 0.00 0.00 0.00 0.06 0.00 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 0.00 29 0 382 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 735 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 57 0
30MAR26 14.00 P 0.00 0.00 0.00 0.57 0.00 29 0 215 0
30MAR26 14.50 P 0.00 0.00 0.00 0.77 0.00 29 0 142 0
30MAR26 15.00 P 1.02 1.02 1.02 1.03 +0.01 29 3 83 +3
30MAR26 15.50 P 0.00 0.00 0.00 1.34 +0.02 29 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.65 -0.01 28 0 141 0
30MAR26 16.50 P 2.05 2.05 2.05 2.02 -0.01 29 3 194 -3
30MAR26 17.00 P 0.00 0.00 0.00 2.42 0.00 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.87 +0.06 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.31 +0.06 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.77 +0.01 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 +0.02 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.76 +0.03 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.26 +0.03 36 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.26 +0.03 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.26 +0.03 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.26 +0.03 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.26 +0.03 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.26 +0.03 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.26 +0.03 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.26 +0.03 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.26 +0.03 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.26 +0.03 69 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 0.06 +0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 +0.02 29 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 +0.02 29 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.04 +0.02 28 0 580 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 +0.03 29 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.60 +0.02 29 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.92 +0.02 29 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.26 +0.02 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.61 +0.02 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.00 +0.02 28 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 +0.05 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.83 +0.03 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.26 +0.03 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.73 +0.06 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.18 +0.06 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.64 +0.07 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.58 +0.08 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.53 +0.08 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.46 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.42 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 -0.02 28 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.02 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 -0.01 29 0 99 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 0.00 29 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 -0.01 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.78 -0.02 28 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.12 +0.03 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.46 +0.03 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 +0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.20 +0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.58 +0.04 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.99 +0.02 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 +0.02 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 +0.02 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.28 +0.04 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.71 +0.03 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 +0.05 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 -0.01 29 0 5 0
30DEC26 13.00 P 0.96 0.96 0.93 0.99 -0.01 29 107 110 +107
30DEC26 13.50 P 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.43 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 -0.02 29 0 0 0
30DEC26 15.00 P 1.94 1.94 1.94 1.97 -0.01 29 80 150 +80
30DEC26 15.50 P 0.00 0.00 0.00 2.28 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.61 +0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.96 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 +0.05 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.71 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.10 +0.03 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 +0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.94 +0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 +0.07 29 0 0 0
TOTAL PUT 302 16,499 +222
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$ 98.10
05DEC25 72.50 C 25.89 25.97 25.76 25.61 +2.05 194 200 25 -175
05DEC25 75.00 C 0.00 0.00 0.00 23.11 +2.09 173 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 20.61 +2.01 153 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 18.11 +2.18 133 0 1 0
05DEC25 82.50 C 0.00 0.00 0.00 15.61 +1.95 113 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 13.11 +2.16 95 0 3 0
05DEC25 87.50 C 0.00 0.00 0.00 10.61 +2.11 76 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 8.11 +2.01 58 0 1 0
05DEC25 92.50 C 3.93 5.00 3.93 5.61 +2.04 41 214 99 +26
05DEC25 95.00 C 2.30 3.65 1.70 3.15 +1.60 37 784 2,099 +10
05DEC25 97.50 C 0.70 1.64 0.48 1.09 +0.67 36 4,001 2,840 +676
05DEC25 100.00 C 0.18 0.44 0.11 0.19 +0.13 38 2,511 7,182 +329
05DEC25 102.50 C 0.06 0.11 0.04 0.02 +0.01 42 858 10,070 +124
05DEC25 105.00 C 0.05 0.05 0.01 0.01 0.00 55 68 4,031 +7
05DEC25 107.50 C 0.02 0.02 0.02 0.01 0.00 72 130 5,101 +130
05DEC25 110.00 C 0.04 0.04 0.01 0.01 0.00 87 119 3,522 -63
05DEC25 112.50 C 0.03 0.03 0.01 0.01 0.00 102 64 1,647 -2
05DEC25 115.00 C 0.02 0.02 0.02 0.01 0.00 117 20 1,016 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,136 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,000 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 157 0 115 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 170 0 204 0
05DEC25 127.50 C 0.01 0.01 0.01 0.01 0.00 182 1 256 0
12DEC25 72.50 C 0.00 0.00 0.00 25.65 - 0 0 0 -
12DEC25 75.00 C 0.00 0.00 0.00 23.15 +2.13 0 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 20.65 +2.04 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 18.16 +2.20 48 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 15.66 +2.00 40 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 13.16 +2.17 30 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 10.69 +2.13 36 0 0 0
12DEC25 90.00 C 8.00 8.00 8.00 8.27 +1.94 35 8 0 -8
12DEC25 92.50 C 4.57 5.72 4.57 6.01 +1.85 36 105 140 +69
12DEC25 95.00 C 3.37 4.20 2.95 3.96 +1.34 34 69 339 +35
12DEC25 97.50 C 1.80 2.68 1.55 2.39 +0.91 35 242 375 -28
12DEC25 100.00 C 0.90 1.60 0.90 1.35 +0.62 36 1,729 1,748 +539
12DEC25 102.50 C 0.60 0.87 0.49 0.65 +0.33 36 439 805 +132
12DEC25 105.00 C 0.35 0.48 0.28 0.27 +0.15 36 538 926 +218
12DEC25 107.50 C 0.21 0.29 0.18 0.10 +0.06 36 126 395 +71
12DEC25 110.00 C 0.13 0.17 0.12 0.04 +0.02 37 231 339 +215
12DEC25 112.50 C 0.12 0.12 0.10 0.01 0.00 36 182 413 +144
12DEC25 115.00 C 0.08 0.08 0.08 0.01 0.00 41 30 223 +30
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
12DEC25 120.00 C 0.05 0.05 0.05 0.01 0.00 51 136 239 +136
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
30DEC25 50.00 C 0.00 0.00 0.00 48.12 +1.93 0 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 45.67 +1.97 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.10 +1.89 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.69 +1.97 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.18 +1.95 0 0 210 0
30DEC25 62.50 C 0.00 0.00 0.00 35.68 +1.94 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.23 +1.97 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.70 +1.93 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.21 +1.93 0 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 25.73 +1.94 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.24 +1.92 0 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 20.79 +1.98 35 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.30 +2.16 31 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 15.85 +2.13 32 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 13.44 +2.06 32 0 244 0
30DEC25 87.50 C 0.00 0.00 0.00 11.13 +1.68 32 0 864 0
30DEC25 90.00 C 0.00 0.00 0.00 8.99 +1.67 33 0 1,222 0
30DEC25 92.50 C 6.07 7.00 6.00 6.97 +1.42 32 6 1,447 +2
30DEC25 95.00 C 4.39 5.64 4.11 5.15 +1.21 31 1,102 2,540 +459
30DEC25 97.50 C 2.97 4.15 2.90 3.79 +1.02 32 2,129 4,689 -275
30DEC25 100.00 C 2.20 3.00 2.05 2.70 +0.84 32 1,008 15,042 +78
30DEC25 102.50 C 1.57 2.18 1.55 1.82 +0.63 32 549 13,734 +13
30DEC25 105.00 C 1.25 1.58 1.07 1.17 +0.44 32 1,066 15,648 +31
30DEC25 107.50 C 0.94 1.18 0.80 0.72 +0.29 32 420 5,061 +165
30DEC25 110.00 C 0.71 0.90 0.63 0.42 +0.18 32 1,139 24,243 -112
30DEC25 112.50 C 0.57 0.74 0.52 0.24 +0.11 32 253 8,128 +95
30DEC25 115.00 C 0.50 0.58 0.44 0.13 +0.06 32 136 10,382 +22
30DEC25 117.50 C 0.37 0.49 0.37 0.07 +0.03 32 136 5,606 -61
30DEC25 120.00 C 0.35 0.41 0.32 0.04 +0.02 33 464 15,924 +319
30DEC25 122.50 C 0.27 0.35 0.27 0.02 +0.01 33 124 10,781 +21
30DEC25 125.00 C 0.26 0.30 0.26 0.01 0.00 33 93 4,602 -1
30DEC25 127.50 C 0.25 0.25 0.25 0.01 0.00 35 15 4,148 +15
30DEC25 130.00 C 0.18 0.22 0.18 0.01 0.00 37 52 17,466 +50
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9,092 0
30DEC25 135.00 C 0.16 0.16 0.14 0.01 0.00 42 25 31,412 0
30DEC25 137.50 C 0.13 0.14 0.11 0.01 0.00 44 195 44,665 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35,287 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20,406 0
30DEC25 145.00 C 0.09 0.09 0.09 0.01 0.00 50 30 28,475 +30
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38,235 0
30DEC25 150.00 C 0.06 0.06 0.06 0.01 0.00 54 1 8,511 -1
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,504 0
30DEC25 155.00 C 0.03 0.03 0.03 0.01 0.00 58 100 10,481 +100
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,245 0
30DEC25 160.00 C 0.02 0.02 0.02 0.01 0.00 62 101 8,150 +101
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,068 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,293 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6,251 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,008 0
30DEC25 177.50 C 0.01 0.01 0.01 0.01 0.00 73 82 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,902 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8,613 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 94 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 99 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 106 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 112 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 120 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 48.23 +2.04 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 45.67 +1.97 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 43.18 +1.95 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 40.88 +2.14 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.43 +2.17 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 35.84 +2.10 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.26 +1.98 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 30.82 +1.99 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.41 +2.00 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.98 +1.98 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.54 +2.04 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.14 +2.01 34 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.78 +2.05 33 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 16.50 +1.97 33 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 14.45 +1.64 35 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 12.31 +1.65 34 0 63 0
29JAN26 90.00 C 10.26 10.26 10.26 10.26 +1.28 33 1 935 -1
29JAN26 92.50 C 0.00 0.00 0.00 8.56 +1.28 33 0 1,241 0
29JAN26 95.00 C 6.45 7.50 6.41 6.97 +1.14 33 121 1,460 +60
29JAN26 97.50 C 5.30 6.09 4.95 5.70 +1.05 33 423 3,188 -29
29JAN26 100.00 C 4.35 4.94 4.20 4.62 +0.90 34 398 3,082 -17
29JAN26 102.50 C 3.44 4.00 3.36 3.69 +0.82 34 64 2,809 -38
29JAN26 105.00 C 2.66 3.19 2.60 2.85 +0.67 34 116 6,333 +7
29JAN26 107.50 C 2.11 2.62 2.11 2.17 +0.53 34 147 1,816 +67
29JAN26 110.00 C 1.90 2.23 1.80 1.63 +0.42 34 87 1,298 -11
29JAN26 112.50 C 1.60 1.84 1.59 1.21 +0.33 34 84 528 +33
29JAN26 115.00 C 1.30 1.48 1.30 0.89 +0.26 34 103 4,017 -10
29JAN26 117.50 C 1.12 1.19 1.12 0.64 +0.19 34 6 934 +5
29JAN26 120.00 C 0.98 1.08 0.98 0.46 +0.14 34 68 1,471 +10
29JAN26 122.50 C 0.91 0.97 0.88 0.32 +0.10 34 51 910 +46
29JAN26 125.00 C 0.82 0.84 0.82 0.22 +0.07 34 31 3,189 -1
29JAN26 127.50 C 0.66 0.75 0.66 0.16 +0.06 34 5 2,624 -2
29JAN26 130.00 C 0.65 0.65 0.60 0.11 +0.04 34 30 1,492 +17
29JAN26 132.50 C 0.55 0.55 0.55 0.07 +0.02 34 3 950 +3
29JAN26 135.00 C 0.50 0.53 0.49 0.05 +0.02 34 5 10,233 0
29JAN26 137.50 C 0.48 0.48 0.48 0.04 +0.02 35 10 27,319 0
29JAN26 140.00 C 0.38 0.45 0.38 0.03 +0.02 35 16 23,011 0
29JAN26 142.50 C 0.36 0.36 0.36 0.02 +0.01 35 10 9,415 0
29JAN26 145.00 C 0.37 0.37 0.37 0.01 0.00 34 45 19,968 0
29JAN26 147.50 C 0.31 0.35 0.31 0.01 0.00 35 131 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16,144 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 180.00 C 0.11 0.11 0.11 0.01 0.00 51 60 781 0
26FEB26 70.00 C 0.00 0.00 0.00 29.05 +2.38 45 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 26.63 +2.34 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.26 +2.31 41 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 21.95 +2.28 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.68 +2.19 38 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 17.55 +2.21 37 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 15.21 +1.81 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.30 +1.70 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.53 +1.58 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.91 +1.42 34 0 190 0
26FEB26 95.00 C 7.62 8.76 7.38 8.39 +1.22 34 643 1,236 +371
26FEB26 97.50 C 6.28 7.51 6.19 7.07 +1.14 34 530 1,997 -17
26FEB26 100.00 C 5.38 6.27 5.38 6.04 +0.99 35 644 1,809 +247
26FEB26 102.50 C 5.11 5.11 5.10 5.05 +0.91 35 31 891 -30
26FEB26 105.00 C 3.95 4.50 3.76 4.19 +0.83 35 2,063 2,795 +2,062
26FEB26 107.50 C 3.20 3.74 3.20 3.42 +0.71 35 446 2,478 +406
26FEB26 110.00 C 3.06 3.23 3.04 2.76 +0.60 35 210 7,049 +90
26FEB26 112.50 C 2.70 2.70 2.70 2.22 +0.51 35 30 532 +28
26FEB26 115.00 C 2.18 2.38 2.18 1.77 +0.42 34 14 3,386 -10
26FEB26 117.50 C 1.84 2.15 1.84 1.40 +0.35 34 687 2,529 +485
26FEB26 120.00 C 1.61 1.84 1.60 1.10 +0.28 34 148 6,568 +9
26FEB26 122.50 C 0.00 0.00 0.00 0.86 +0.23 34 0 283 0
26FEB26 125.00 C 1.20 1.42 1.18 0.67 +0.19 34 10 657 -2
26FEB26 127.50 C 0.00 0.00 0.00 0.51 +0.14 34 0 533 0
26FEB26 130.00 C 1.04 1.13 0.97 0.39 +0.11 34 118 409 +31
26FEB26 132.50 C 0.92 0.95 0.91 0.30 +0.09 34 65 382 +63
26FEB26 135.00 C 0.86 0.86 0.86 0.23 +0.07 34 38 479 +38
26FEB26 137.50 C 0.79 0.79 0.77 0.17 +0.05 34 68 399 +68
26FEB26 140.00 C 0.70 0.70 0.69 0.13 +0.04 34 60 402 +60
26FEB26 142.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 380 0
26FEB26 150.00 C 0.50 0.52 0.50 0.04 +0.01 34 30 219 +30
26FEB26 152.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 417 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 48.89 +1.99 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.47 +2.39 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.81 +2.16 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.60 +2.37 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.18 +2.37 54 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 36.78 +2.38 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.39 +2.37 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.01 +2.37 47 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 29.63 +2.30 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.33 +2.28 43 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 25.09 +2.25 42 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 22.92 +2.20 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.84 +2.15 40 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 18.82 +2.15 40 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 16.69 +1.80 38 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 14.95 +1.71 38 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 13.32 +1.59 38 0 666 0
30MAR26 92.50 C 11.60 11.60 11.60 11.60 +1.14 37 1 431 +1
30MAR26 95.00 C 9.33 9.88 9.33 10.24 +1.16 37 60 1,170 -60
30MAR26 97.50 C 8.13 9.13 8.13 9.09 +1.17 37 241 9,971 +30
30MAR26 100.00 C 7.60 8.30 7.16 7.98 +1.05 38 683 4,972 -58
30MAR26 102.50 C 6.27 7.29 6.27 7.01 +0.97 38 120 8,937 -103
30MAR26 105.00 C 5.50 6.12 5.50 6.18 +0.99 38 147 15,997 -117
30MAR26 107.50 C 4.95 5.02 4.95 5.39 +0.95 38 61 1,765 -30
30MAR26 110.00 C 4.53 5.07 4.34 4.64 +0.86 38 550 12,466 +23
30MAR26 112.50 C 3.86 4.10 3.83 3.98 +0.77 38 130 1,273 -30
30MAR26 115.00 C 3.57 3.84 3.41 3.40 +0.69 38 50 3,417 -19
30MAR26 117.50 C 3.37 3.37 3.37 2.89 +0.60 38 1 2,348 -1
30MAR26 120.00 C 2.66 3.15 2.66 2.45 +0.53 38 9 11,293 +7
30MAR26 122.50 C 2.63 2.63 2.63 2.08 +0.47 38 34 2,391 0
30MAR26 125.00 C 2.20 2.20 2.20 1.75 +0.41 38 17 6,921 +17
30MAR26 127.50 C 2.11 2.11 2.11 1.47 +0.36 38 52 2,381 -17
30MAR26 130.00 C 1.82 2.06 1.82 1.23 +0.31 38 35 5,328 0
30MAR26 132.50 C 1.58 1.86 1.58 1.03 +0.27 38 56 698 -7
30MAR26 135.00 C 1.51 1.51 1.51 0.86 +0.23 38 34 13,644 +34
30MAR26 137.50 C 1.39 1.39 1.39 0.72 +0.20 38 34 1,051 +34
30MAR26 140.00 C 1.20 1.33 1.20 0.60 +0.17 38 39 10,672 +5
30MAR26 142.50 C 1.11 1.17 1.11 0.49 +0.14 38 109 389 +30
30MAR26 145.00 C 1.15 1.15 1.15 0.41 +0.12 38 34 4,919 +34
30MAR26 147.50 C 1.01 1.01 1.01 0.34 +0.11 38 30 1,311 +30
30MAR26 150.00 C 1.01 1.01 1.01 0.28 +0.09 38 3 9,212 +2
30MAR26 152.50 C 0.00 0.00 0.00 0.23 +0.07 38 0 1,949 0
30MAR26 155.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.15 +0.05 38 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 146 0
30MAR26 170.00 C 0.61 0.61 0.61 0.06 +0.02 38 40 2,240 +25
30MAR26 172.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 407 0
30MAR26 175.00 C 0.60 0.60 0.60 0.04 +0.02 38 10 17,162 +10
30MAR26 177.50 C 0.50 0.50 0.50 0.03 +0.02 38 2 175 +2
30MAR26 180.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.32 0.32 0.32 0.01 0.00 40 24 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 49.74 +2.40 58 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 47.36 +2.64 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 44.98 +2.39 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 42.65 +2.40 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.29 +2.38 49 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 37.98 +2.36 47 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 35.72 +1.99 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 33.46 +1.94 44 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 31.30 +2.24 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 29.20 +2.22 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 27.15 +2.15 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 25.16 +2.14 41 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 23.30 +2.11 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 21.46 +1.94 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.73 +1.85 40 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 18.08 +1.77 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.60 +1.75 39 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 15.14 +1.91 39 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 13.80 +1.41 39 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 12.54 +1.09 39 0 1,924 0
29JUN26 100.00 C 10.57 11.85 10.57 11.50 +1.15 39 212 3,034 +152
29JUN26 102.50 C 10.03 10.85 10.03 10.52 +0.97 39 60 2,713 0
29JUN26 105.00 C 9.25 9.96 8.93 9.64 +1.01 39 2,251 14,521 +2,006
29JUN26 107.50 C 8.90 8.90 8.90 8.85 +1.06 40 5 528 0
29JUN26 110.00 C 7.90 7.90 7.90 8.01 +0.99 40 3 7,470 0
29JUN26 112.50 C 7.55 7.55 7.55 7.24 +0.92 39 1 716 0
29JUN26 115.00 C 6.66 6.80 6.66 6.54 +0.86 39 32 7,518 -30
29JUN26 117.50 C 6.18 6.18 6.18 5.89 +0.79 39 27 887 0
29JUN26 120.00 C 5.95 6.00 5.95 5.31 +0.74 39 6 5,206 +3
29JUN26 122.50 C 0.00 0.00 0.00 4.77 +0.67 39 0 1,273 0
29JUN26 125.00 C 4.70 4.72 4.70 4.29 +0.62 39 30 5,621 +14
29JUN26 127.50 C 4.36 4.36 4.36 3.85 +0.57 39 17 937 -17
29JUN26 130.00 C 4.00 4.32 4.00 3.45 +0.52 39 24 7,897 -8
29JUN26 132.50 C 3.80 3.80 3.80 3.09 +0.48 39 1 1,055 0
29JUN26 135.00 C 3.42 3.42 3.42 2.77 +0.44 39 48 2,398 +48
29JUN26 137.50 C 0.00 0.00 0.00 2.48 +0.41 39 0 453 0
29JUN26 140.00 C 3.10 3.10 3.10 2.22 +0.38 39 14 774 +14
29JUN26 142.50 C 0.00 0.00 0.00 1.98 +0.34 39 0 693 0
29JUN26 145.00 C 0.00 0.00 0.00 1.77 +0.31 39 0 2,286 0
29JUN26 147.50 C 0.00 0.00 0.00 1.58 +0.28 39 0 547 0
29JUN26 150.00 C 2.33 2.46 2.33 1.41 +0.26 39 6 2,692 +5
29JUN26 152.50 C 2.26 2.26 2.26 1.25 +0.23 39 1 287 +1
29JUN26 155.00 C 2.06 2.12 2.06 1.12 +0.21 39 81 299 +81
29JUN26 157.50 C 2.06 2.06 2.06 0.99 +0.19 39 1 453 0
29JUN26 160.00 C 0.00 0.00 0.00 0.88 +0.17 39 0 391 0
29JUN26 162.50 C 1.85 1.85 1.85 0.79 +0.16 39 6 223 +6
29JUN26 165.00 C 0.00 0.00 0.00 0.70 +0.14 39 0 191 0
29JUN26 167.50 C 1.48 1.65 1.48 0.62 +0.12 39 35 829 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.55 +0.11 39 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.49 +0.10 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.44 +0.10 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.39 +0.09 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 347 0
29JUN26 182.50 C 1.11 1.20 1.11 0.31 +0.07 39 23 255 +23
29JUN26 185.00 C 1.19 1.19 1.19 0.27 +0.06 39 3 145 0
29JUN26 187.50 C 0.00 0.00 0.00 0.24 +0.05 39 0 41 0
29JUN26 190.00 C 1.00 1.00 1.00 0.21 +0.05 39 20 242 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 +0.04 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 2,194 0
29SEP26 50.00 C 0.00 0.00 0.00 50.33 +2.71 51 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 48.01 +2.69 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.72 +2.68 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.45 +2.65 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.05 +2.45 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.06 +2.61 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 36.95 +2.11 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.83 +2.51 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.68 +2.33 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.89 +2.46 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.00 +2.41 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 27.16 +2.32 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 25.40 +2.24 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 23.70 +1.37 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 22.11 +1.31 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 20.62 +1.98 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.20 +1.88 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 17.88 +1.79 40 0 2 0
29SEP26 95.00 C 16.05 17.04 15.62 15.99 +0.77 38 529 1,357 +137
29SEP26 97.50 C 14.91 15.19 14.91 15.40 +1.37 39 90 536 +60
29SEP26 100.00 C 13.54 14.71 13.54 14.19 +0.88 39 51 3,024 +40
29SEP26 102.50 C 12.98 13.20 12.66 13.59 +1.20 40 90 2,604 +90
29SEP26 105.00 C 11.79 11.79 11.79 12.52 +1.06 40 30 896 +30
29SEP26 107.50 C 11.28 11.28 11.02 11.66 +1.07 40 90 337 +90
29SEP26 110.00 C 10.29 10.90 10.29 10.79 +1.02 40 50 1,921 +50
29SEP26 112.50 C 0.00 0.00 0.00 9.98 +0.96 40 0 460 0
29SEP26 115.00 C 0.00 0.00 0.00 9.22 +0.90 40 0 1,189 0
29SEP26 117.50 C 0.00 0.00 0.00 8.52 +0.86 40 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 7.87 +0.81 40 0 901 0
29SEP26 122.50 C 0.00 0.00 0.00 7.26 +0.76 40 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 6.69 +0.71 40 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 6.17 +0.67 40 0 277 0
29SEP26 130.00 C 6.78 6.78 6.78 5.68 +0.62 40 1 2,900 0
30DEC26 72.50 C 0.00 0.00 0.00 32.57 - 42 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 30.95 +2.18 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.22 +2.25 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.55 +2.17 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.94 +1.89 41 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 24.21 +1.80 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.98 +1.93 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.28 +0.79 39 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 20.35 +1.77 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.14 +1.65 40 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 18.13 +1.54 40 0 0 0
30DEC26 100.00 C 16.56 17.12 16.56 17.76 +1.34 42 120 487 +120
30DEC26 102.50 C 0.00 0.00 0.00 16.62 +1.73 42 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 15.03 +1.14 40 0 3 0
30DEC26 107.50 C 0.00 0.00 0.00 14.07 +0.96 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.39 +1.03 41 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 12.67 +1.01 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.98 +0.98 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.33 +1.02 41 0 0 0
30DEC26 120.00 C 11.00 11.00 11.00 10.74 +0.93 41 1 5 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.18 +0.90 42 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 9.59 +0.88 42 0 62 0
30DEC26 127.50 C 8.78 9.00 8.78 9.00 +0.83 42 8 69 +5
TOTAL CALL 36,454 1,032,709 +10,498
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 129 0 283 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 845 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 825 0
05DEC25 90.00 P 0.03 0.04 0.03 0.01 0.00 69 185 868 -76
05DEC25 92.50 P 0.06 0.07 0.02 0.01 -0.09 49 161 1,231 -119
05DEC25 95.00 P 0.25 0.40 0.04 0.05 -0.55 39 1,803 4,887 -119
05DEC25 97.50 P 1.15 1.78 0.40 0.53 -1.52 38 1,562 3,225 -92
05DEC25 100.00 P 2.70 3.75 1.85 2.12 -2.09 41 306 3,018 +43
05DEC25 102.50 P 5.72 5.72 4.04 4.48 -2.17 55 151 1,956 +56
05DEC25 105.00 P 8.58 8.58 8.58 7.00 -2.10 82 3 516 -3
05DEC25 107.50 P 10.80 10.80 10.80 9.68 -1.92 129 1 192 -1
05DEC25 110.00 P 0.00 0.00 0.00 11.98 -2.12 119 0 13 0
05DEC25 112.50 P 0.00 0.00 0.00 14.75 -1.85 185 0 0 0
05DEC25 115.00 P 18.00 18.00 17.70 17.25 -1.85 206 3 1 -1
05DEC25 117.50 P 0.00 0.00 0.00 19.74 -1.86 225 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 21.94 -2.16 174 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 24.81 -1.79 274 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 27.24 -1.86 283 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 29.78 -1.82 307 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
12DEC25 85.00 P 0.06 0.06 0.06 0.01 -0.02 38 3 89 +3
12DEC25 87.50 P 0.00 0.00 0.00 0.03 -0.07 36 0 88 0
12DEC25 90.00 P 0.23 0.23 0.15 0.11 -0.20 36 93 330 +89
12DEC25 92.50 P 0.53 0.60 0.34 0.35 -0.42 36 142 295 +61
12DEC25 95.00 P 1.10 1.32 0.76 0.87 -0.77 36 338 505 +12
12DEC25 97.50 P 2.34 2.52 1.52 1.81 -1.19 36 261 422 +19
12DEC25 100.00 P 4.42 4.42 2.89 3.25 -1.64 37 399 514 +97
12DEC25 102.50 P 5.41 5.41 4.63 5.12 -1.85 39 38 342 +36
12DEC25 105.00 P 0.00 0.00 0.00 7.33 -1.84 43 0 4 0
12DEC25 107.50 P 0.00 0.00 0.00 9.68 -1.93 47 0 1 0
12DEC25 110.00 P 0.00 0.00 0.00 11.98 -2.12 44 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 14.75 -1.85 67 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 17.25 -1.96 74 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 19.74 -1.97 81 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 22.07 -2.14 78 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 24.81 -1.79 99 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 27.24 -1.86 102 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 290 0
30DEC25 70.00 P 0.05 0.05 0.05 0.01 0.00 46 1 498 -1
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 389 0
30DEC25 75.00 P 0.06 0.06 0.05 0.01 0.00 38 300 1,113 +257
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,649 0
30DEC25 80.00 P 0.15 0.16 0.12 0.03 -0.02 33 158 4,101 -46
30DEC25 82.50 P 0.21 0.21 0.18 0.06 -0.07 32 90 6,193 -19
30DEC25 85.00 P 0.33 0.34 0.28 0.16 -0.13 32 24 10,011 +7
30DEC25 87.50 P 0.53 0.56 0.46 0.34 -0.25 32 205 4,996 +71
30DEC25 90.00 P 1.10 1.10 0.69 0.67 -0.42 32 1,309 26,346 +164
30DEC25 92.50 P 1.46 1.63 1.13 1.21 -0.56 32 1,376 8,573 +413
30DEC25 95.00 P 2.20 2.59 1.76 1.99 -0.77 32 3,083 18,876 -1,132
30DEC25 97.50 P 3.57 3.90 2.75 3.01 -1.11 32 2,093 16,674 -285
30DEC25 100.00 P 5.60 5.60 4.14 4.47 -1.33 33 1,269 32,225 +32
30DEC25 102.50 P 6.45 6.45 6.45 6.15 -1.61 34 42 16,026 +38
30DEC25 105.00 P 7.87 7.87 7.87 8.07 -1.78 35 2 7,150 +2
30DEC25 107.50 P 0.00 0.00 0.00 10.22 -1.88 36 0 3,265 0
30DEC25 110.00 P 13.64 13.64 12.99 12.52 -1.68 39 123 29,515 -91
30DEC25 112.50 P 0.00 0.00 0.00 14.75 -1.87 39 0 6,899 0
30DEC25 115.00 P 17.40 18.00 17.40 17.25 -1.96 43 21 7,773 -21
30DEC25 117.50 P 20.63 20.63 20.63 19.74 -1.97 48 1 3,657 +1
30DEC25 120.00 P 0.00 0.00 0.00 22.07 -2.14 46 0 29,388 0
30DEC25 122.50 P 0.00 0.00 0.00 24.81 -1.79 57 0 4,785 0
30DEC25 125.00 P 27.56 27.56 27.56 27.24 -2.73 59 2 4,731 0
30DEC25 127.50 P 0.00 0.00 0.00 29.78 -1.82 64 0 1,316 -289
30DEC25 130.00 P 33.62 33.62 33.62 31.90 -2.20 0 3 9,524 -3
30DEC25 132.50 P 0.00 0.00 0.00 34.40 -2.20 0 0 506 0
30DEC25 135.00 P 0.00 0.00 0.00 36.90 -2.20 0 0 3,085 0
30DEC25 137.50 P 0.00 0.00 0.00 39.40 -2.20 0 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 41.90 -2.20 0 0 13,875 0
30DEC25 142.50 P 0.00 0.00 0.00 44.40 -2.20 0 0 458 0
30DEC25 145.00 P 0.00 0.00 0.00 46.90 -2.20 0 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 49.40 -2.20 0 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 51.90 -2.20 0 0 984 0
30DEC25 152.50 P 0.00 0.00 0.00 54.40 -2.20 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 56.90 -2.20 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 59.40 -2.20 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 61.90 -2.20 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 64.40 -2.20 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 66.90 -2.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 69.40 -2.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 71.90 -2.20 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 74.40 -2.20 0 0 69 0
30DEC25 175.00 P 77.00 77.00 77.00 76.90 -2.20 0 2 40 0
30DEC25 177.50 P 0.00 0.00 0.00 79.40 -2.20 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 81.90 -2.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.40 -2.20 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 86.90 -2.20 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 89.40 -2.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 91.90 -2.20 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 94.40 -2.20 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 96.90 -2.20 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 99.40 -2.20 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 101.90 -2.20 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 106.90 -2.20 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 111.97 -2.13 129 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 117.00 -2.10 135 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 122.00 -2.10 139 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 127.04 -2.06 145 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 131.96 -2.14 141 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 136.95 -2.15 143 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 141.99 -2.11 151 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 146.99 -2.11 154 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 151.94 -2.16 150 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 156.94 -2.16 153 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 161.94 -2.16 156 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 166.99 -2.11 165 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 171.95 -2.15 162 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 177.01 -2.09 172 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 181.96 -2.14 169 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 186.98 -2.12 174 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 191.98 -2.12 177 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 196.96 -2.14 176 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 202.03 -2.07 187 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JAN26 60.00 P 0.05 0.06 0.05 0.01 0.00 45 33 65 +33
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 65.00 P 0.10 0.10 0.10 0.01 0.00 38 42 232 +42
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 51 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 105 0
29JAN26 75.00 P 0.29 0.29 0.29 0.09 -0.05 34 1 889 -1
29JAN26 77.50 P 0.40 0.42 0.38 0.17 -0.09 34 33 798 +19
29JAN26 80.00 P 0.51 0.56 0.49 0.30 -0.15 34 20 6,985 -16
29JAN26 82.50 P 0.78 0.78 0.77 0.52 -0.23 34 48 1,434 +48
29JAN26 85.00 P 1.11 1.13 0.94 0.84 -0.34 34 66 2,148 +56
29JAN26 87.50 P 1.56 1.66 1.33 1.29 -0.46 34 94 2,575 0
29JAN26 90.00 P 2.18 2.31 1.80 1.89 -0.54 34 286 3,926 +173
29JAN26 92.50 P 2.88 3.07 2.52 2.63 -0.66 34 286 8,509 +215
29JAN26 95.00 P 3.81 4.18 3.42 3.58 -0.82 34 338 3,395 +57
29JAN26 97.50 P 4.99 4.99 4.55 4.72 -1.03 34 95 4,741 +60
29JAN26 100.00 P 6.49 6.49 5.78 6.12 -1.13 34 95 7,408 -29
29JAN26 102.50 P 0.00 0.00 0.00 7.73 -1.33 35 0 2,555 0
29JAN26 105.00 P 9.80 9.80 9.80 9.52 -1.41 35 2 1,184 0
29JAN26 107.50 P 11.15 11.59 11.15 11.43 -1.53 36 5 627 +1
29JAN26 110.00 P 13.99 13.99 13.99 13.48 -1.67 37 31 306 +27
29JAN26 112.50 P 0.00 0.00 0.00 15.57 -1.96 37 0 63 0
29JAN26 115.00 P 19.26 19.26 18.72 17.91 -2.05 39 31 77 -1
29JAN26 117.50 P 0.00 0.00 0.00 20.28 -1.86 41 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 22.40 -2.08 40 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 24.81 -2.05 41 0 72 0
29JAN26 125.00 P 0.00 0.00 0.00 27.24 -2.73 43 0 93 0
29JAN26 127.50 P 0.00 0.00 0.00 29.78 -1.92 46 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 32.15 -1.95 46 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 34.58 -2.02 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.11 -1.99 50 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.60 -2.00 52 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 42.11 -1.99 54 0 10 0
29JAN26 142.50 P 0.00 0.00 0.00 44.51 -2.09 54 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.90 -2.20 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.63 -1.97 61 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.97 -2.13 58 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 54.48 -2.12 60 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 56.97 -2.13 61 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 59.46 -2.14 63 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.12 -1.98 71 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 64.58 -2.02 71 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.12 -1.98 74 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 69.62 -1.98 76 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 71.95 -2.15 71 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 74.58 -2.02 78 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 76.98 -2.12 75 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 79.59 -2.01 82 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 82.01 -2.09 80 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 101 0
26FEB26 72.50 P 0.00 0.00 0.00 0.17 -0.07 34 0 35 0
26FEB26 75.00 P 0.60 0.60 0.60 0.29 -0.11 34 7 392 -7
26FEB26 77.50 P 0.00 0.00 0.00 0.47 -0.16 34 0 350 0
26FEB26 80.00 P 1.04 1.06 0.93 0.73 -0.23 34 282 1,528 +179
26FEB26 82.50 P 1.32 1.38 1.30 1.08 -0.31 34 100 1,088 +49
26FEB26 85.00 P 1.90 1.90 1.63 1.55 -0.41 34 361 2,464 +278
26FEB26 87.50 P 2.48 2.48 2.13 2.15 -0.47 35 566 2,571 +380
26FEB26 90.00 P 3.15 3.15 2.75 2.86 -0.54 34 25 8,381 +15
26FEB26 92.50 P 4.07 4.07 3.58 3.66 -0.69 34 121 2,009 +112
26FEB26 95.00 P 5.10 5.28 4.54 4.70 -0.79 34 223 4,822 +85
26FEB26 97.50 P 6.32 6.32 5.76 5.87 -1.03 34 109 2,994 -26
26FEB26 100.00 P 7.90 8.21 7.10 7.13 -1.28 34 356 5,267 0
26FEB26 102.50 P 9.72 9.72 8.66 8.77 -1.25 35 160 1,934 -90
26FEB26 105.00 P 10.27 10.27 10.16 10.59 -1.26 36 60 458 -32
26FEB26 107.50 P 0.00 0.00 0.00 12.37 -1.24 36 0 90 0
26FEB26 110.00 P 0.00 0.00 0.00 13.96 -1.62 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 15.93 -2.27 34 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 18.54 -1.86 38 1 8 +1
26FEB26 117.50 P 0.00 0.00 0.00 20.69 -1.95 38 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 22.93 -1.99 39 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 25.20 -2.02 40 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 27.51 -2.46 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.83 -2.11 40 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 32.15 -2.17 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.58 -2.13 40 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.11 -2.09 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.60 -2.09 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.11 -2.08 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.51 -2.18 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.90 -2.29 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.63 -2.06 52 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.97 -2.22 50 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 54.48 -2.21 52 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 56.97 -2.22 53 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 59.46 -2.23 54 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.12 -2.07 60 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 64.58 -2.11 61 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.12 -2.07 63 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 69.62 -2.07 65 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 71.95 -2.24 61 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 74.58 -2.11 67 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 76.98 -2.21 65 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 79.59 -2.10 70 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.01 -2.18 69 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 240 0
30MAR26 60.00 P 0.32 0.33 0.32 0.06 -0.01 38 4 1,092 -1
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 682 0
30MAR26 67.50 P 0.56 0.56 0.56 0.27 -0.05 38 30 495 +10
30MAR26 70.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 3,547 0
30MAR26 72.50 P 0.00 0.00 0.00 0.60 -0.13 38 0 389 0
30MAR26 75.00 P 1.20 1.20 1.20 0.88 -0.15 38 64 10,520 +14
30MAR26 77.50 P 1.54 1.54 1.45 1.23 -0.19 38 35 5,977 +34
30MAR26 80.00 P 1.84 1.84 1.79 1.66 -0.27 38 39 9,032 +2
30MAR26 82.50 P 2.52 2.52 2.52 2.18 -0.36 38 10 7,290 0
30MAR26 85.00 P 2.83 2.97 2.83 2.84 -0.37 38 11 54,938 0
30MAR26 87.50 P 3.59 3.66 3.41 3.54 -0.46 38 803 12,939 +800
30MAR26 90.00 P 4.54 4.54 4.22 4.31 -0.59 38 81 31,866 +10
30MAR26 92.50 P 5.63 5.63 5.16 5.25 -0.69 37 73 3,693 +12
30MAR26 95.00 P 6.85 6.87 6.21 6.36 -0.77 37 124 19,269 +30
30MAR26 97.50 P 8.20 8.20 7.40 7.58 -0.91 37 84 8,469 -32
30MAR26 100.00 P 9.59 9.73 8.91 9.07 -0.94 38 549 23,064 +107
30MAR26 102.50 P 10.30 10.72 10.30 10.56 -1.02 38 176 6,710 0
30MAR26 105.00 P 12.75 12.75 11.85 12.28 -1.06 39 151 26,316 -91
30MAR26 107.50 P 0.00 0.00 0.00 13.99 -1.19 39 0 1,619 0
30MAR26 110.00 P 15.62 15.62 15.62 15.95 -1.45 40 30 20,450 0
30MAR26 112.50 P 0.00 0.00 0.00 17.78 -1.57 40 0 2,573 0
30MAR26 115.00 P 19.34 20.03 19.34 19.78 -1.64 40 47 5,910 +46
30MAR26 117.50 P 0.00 0.00 0.00 21.21 -2.36 37 0 3,711 0
30MAR26 120.00 P 24.00 24.00 24.00 23.95 -1.79 41 35 7,629 0
30MAR26 122.50 P 0.00 0.00 0.00 26.12 -1.84 41 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 28.46 -1.75 43 0 1,158 0
30MAR26 127.50 P 0.00 0.00 0.00 30.52 -1.97 42 0 1,942 0
30MAR26 130.00 P 0.00 0.00 0.00 32.79 -1.97 42 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 35.08 -2.04 42 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 37.39 -2.09 42 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 39.70 -2.13 41 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 42.11 -2.15 41 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.51 -2.19 41 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 46.90 -2.29 0 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 49.63 -2.06 46 0 166 0
30MAR26 150.00 P 0.00 0.00 0.00 52.01 -2.18 45 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 54.50 -2.19 47 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 56.97 -2.22 47 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 59.46 -2.23 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.12 -2.07 54 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 64.58 -2.11 54 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 67.12 -2.07 56 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 69.62 -2.07 57 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.95 -2.24 54 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 74.58 -2.11 59 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 76.98 -2.21 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 79.59 -2.10 62 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.01 -2.18 61 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 84.40 -2.29 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 86.90 -2.29 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 89.40 -2.29 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 91.90 -2.29 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 94.40 -2.29 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 96.90 -2.29 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.40 -2.29 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 101.90 -2.29 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 106.90 -2.29 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 111.97 -2.22 72 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 117.00 -2.19 75 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.00 -2.19 77 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.04 -2.15 80 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 131.96 -2.23 79 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 136.95 -2.24 80 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 141.99 -2.20 84 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.99 -2.19 85 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 151.94 -2.24 85 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 156.94 -2.24 86 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 161.94 -2.24 88 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 166.99 -2.19 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 171.95 -2.23 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.01 -2.17 95 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 181.96 -2.22 95 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 186.98 -2.20 97 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 191.98 -2.20 99 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 196.96 -2.22 99 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.03 -2.15 103 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 211.90 -2.28 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 221.90 -2.28 0 0 0 0
29JUN26 50.00 P 0.38 0.38 0.38 0.07 -0.01 39 30 114 +30
29JUN26 52.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 -0.05 39 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 -0.06 39 0 885 0
29JUN26 62.50 P 0.98 0.98 0.98 0.57 -0.09 39 4 236 0
29JUN26 65.00 P 1.18 1.18 1.18 0.78 -0.13 39 5 194 +5
29JUN26 67.50 P 0.00 0.00 0.00 1.06 -0.14 39 0 614 0
29JUN26 70.00 P 0.00 0.00 0.00 1.40 -0.20 39 0 1,291 0
29JUN26 72.50 P 2.14 2.14 2.08 1.80 -0.25 39 36 335 +32
29JUN26 75.00 P 2.52 2.52 2.52 2.31 -0.27 39 1 9,340 +1
29JUN26 77.50 P 0.00 0.00 0.00 2.85 -0.36 39 0 831 0
29JUN26 80.00 P 3.78 3.78 3.78 3.51 -0.34 39 16 9,614 +16
29JUN26 82.50 P 4.54 4.54 4.24 4.18 -0.41 39 16 1,945 +3
29JUN26 85.00 P 5.07 5.07 5.00 4.95 -0.48 39 32 2,651 -30
29JUN26 87.50 P 0.00 0.00 0.00 5.77 -0.60 38 0 1,304 0
29JUN26 90.00 P 7.00 7.00 6.83 6.78 -0.63 38 6 3,413 +4
29JUN26 92.50 P 8.20 8.35 8.07 7.83 -0.75 38 5 2,576 +1
29JUN26 95.00 P 9.24 9.24 9.24 9.05 -0.79 38 30 9,915 -18
29JUN26 97.50 P 10.77 10.77 10.30 10.36 -0.80 39 20 5,541 -12
29JUN26 100.00 P 12.47 12.47 12.47 11.74 -0.93 39 30 12,022 0
29JUN26 102.50 P 0.00 0.00 0.00 13.28 -0.95 39 0 3,954 0
29JUN26 105.00 P 0.00 0.00 0.00 14.96 -1.41 40 0 18,349 0
29JUN26 107.50 P 0.00 0.00 0.00 16.61 -1.45 40 0 2,725 0
29JUN26 110.00 P 18.89 18.89 18.10 18.35 -1.48 40 61 10,644 +31
29JUN26 112.50 P 20.15 20.15 20.15 19.64 -1.42 38 30 1,028 0
29JUN26 115.00 P 0.00 0.00 0.00 21.97 -1.72 40 0 11,355 0
29JUN26 117.50 P 0.00 0.00 0.00 23.89 -1.76 40 0 715 0
29JUN26 120.00 P 26.97 26.97 25.52 25.03 -2.66 37 350 5,872 +13
29JUN26 122.50 P 28.27 28.27 28.27 28.19 -1.57 42 30 1,088 0
29JUN26 125.00 P 30.75 30.75 30.75 29.28 -2.75 38 30 5,615 -30
29JUN26 127.50 P 33.01 33.01 33.01 31.23 -3.03 37 30 995 0
29JUN26 130.00 P 0.00 0.00 0.00 34.49 -1.43 42 0 437 0
29JUN26 132.50 P 37.05 37.05 37.05 36.36 -1.11 41 30 770 0
29JUN26 135.00 P 39.46 39.84 39.46 38.90 -1.84 43 72 1,544 -12
29JUN26 137.50 P 0.00 0.00 0.00 40.16 -1.88 37 0 297 0
29JUN26 140.00 P 0.00 0.00 0.00 42.47 -1.86 37 0 792 0
29JUN26 142.50 P 0.00 0.00 0.00 44.73 -2.22 37 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 47.02 -2.31 35 0 1,579 0
29JUN26 147.50 P 0.00 0.00 0.00 49.69 -2.06 39 0 17 0
29JUN26 150.00 P 53.80 53.80 52.88 52.09 -2.10 39 9 4,545 +1
29JUN26 152.50 P 0.00 0.00 0.00 55.14 -1.76 45 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 56.97 -2.22 39 0 41 0
29JUN26 157.50 P 60.63 60.63 59.63 60.39 -1.38 50 1,030 577 -360
29JUN26 160.00 P 0.00 0.00 0.00 62.17 -2.02 44 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 64.58 -2.11 44 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.47 -1.77 50 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 69.62 -2.07 47 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 71.95 -2.24 45 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 74.58 -2.11 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 76.98 -2.24 48 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 79.59 -2.10 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.01 -2.18 50 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 84.47 -2.24 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.97 -2.45 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.47 -2.25 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.90 -2.32 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 94.40 -2.32 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 96.90 -2.29 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.47 -2.22 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.90 -2.62 0 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 146 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.06 39 0 33 0
29SEP26 55.00 P 1.05 1.05 1.05 0.49 -0.09 39 30 58 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.69 -0.10 39 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.92 -0.14 39 0 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.21 -0.16 39 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.56 -0.21 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.97 -0.24 39 0 152 0
29SEP26 70.00 P 2.70 2.70 2.70 2.46 -0.29 39 2 1,179 0
29SEP26 72.50 P 0.00 0.00 0.00 3.00 -0.33 40 0 8 0
29SEP26 75.00 P 4.00 4.00 4.00 3.63 -0.40 40 10 961 -10
29SEP26 77.50 P 4.73 4.73 4.73 4.34 -0.42 40 34 1,128 0
29SEP26 80.00 P 5.40 5.40 5.40 5.11 -0.44 40 30 2,374 0
29SEP26 82.50 P 6.20 6.20 6.20 5.88 -0.52 39 30 2,420 0
29SEP26 85.00 P 7.16 7.16 6.92 6.76 -0.59 39 47 3,725 +17
29SEP26 87.50 P 7.75 7.75 7.75 7.75 -0.62 39 20 1,008 +20
29SEP26 90.00 P 9.16 9.16 9.00 8.82 -0.64 39 42 2,222 +42
29SEP26 92.50 P 0.00 0.00 0.00 9.92 -0.75 39 0 1,639 0
29SEP26 95.00 P 11.48 11.83 11.48 11.20 -0.79 39 76 5,591 -76
29SEP26 97.50 P 12.97 12.97 12.95 12.54 -0.90 39 60 1,869 -60
29SEP26 100.00 P 14.38 14.38 14.38 13.88 -0.96 39 30 2,406 0
29SEP26 102.50 P 16.20 16.20 15.71 15.34 -1.06 39 94 4,003 -94
29SEP26 105.00 P 17.46 17.86 17.20 17.02 -1.06 40 240 1,248 -240
29SEP26 107.50 P 19.50 19.50 18.44 18.62 -1.33 40 150 642 0
29SEP26 110.00 P 20.08 20.76 20.08 20.60 -0.90 41 151 1,240 0
29SEP26 112.50 P 0.00 0.00 0.00 22.27 -1.43 41 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 24.11 -1.47 41 0 352 0
29SEP26 117.50 P 0.00 0.00 0.00 25.99 -1.49 41 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 27.92 -1.53 41 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 29.90 -1.60 42 0 71 0
29SEP26 125.00 P 32.00 32.00 32.00 31.89 -1.67 42 1 562 0
29SEP26 127.50 P 0.00 0.00 0.00 33.96 -1.68 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 36.00 -1.18 42 0 391 0
30DEC26 72.50 P 4.35 4.35 4.35 4.32 - 40 2 2 -
30DEC26 75.00 P 5.04 5.10 5.04 5.06 -0.31 41 26 57 +26
30DEC26 77.50 P 5.82 5.82 5.82 5.77 -0.45 40 30 47 +21
30DEC26 80.00 P 6.80 6.80 6.80 6.62 -0.46 40 30 107 +30
30DEC26 82.50 P 7.61 7.61 7.51 7.48 -0.59 40 32 99 +32
30DEC26 85.00 P 8.47 8.47 8.20 8.51 -0.59 40 36 176 +31
30DEC26 87.50 P 9.76 9.76 9.76 9.55 -0.60 40 30 134 +30
30DEC26 90.00 P 10.42 10.48 10.42 10.61 -0.74 40 61 279 +48
30DEC26 92.50 P 0.00 0.00 0.00 11.84 -0.74 40 0 33 0
30DEC26 95.00 P 13.22 13.22 12.83 13.07 -0.76 40 28 228 +6
30DEC26 97.50 P 14.40 14.40 14.29 14.32 -0.87 40 70 331 -40
30DEC26 100.00 P 15.90 15.90 15.72 15.70 -0.92 40 805 1,023 +805
30DEC26 102.50 P 17.36 17.36 17.36 17.21 -0.84 40 30 136 +30
30DEC26 105.00 P 19.47 19.47 19.47 18.72 -0.98 40 30 35 +25
30DEC26 107.50 P 20.51 20.51 20.51 20.34 -1.03 40 30 30 +30
30DEC26 110.00 P 22.59 22.82 21.69 22.04 -1.07 40 103 183 +103
30DEC26 112.50 P 23.81 23.81 23.81 23.79 -1.49 40 30 31 +30
30DEC26 115.00 P 0.00 0.00 0.00 25.68 -1.32 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.51 -1.53 41 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 29.17 -0.80 41 0 14 0
30DEC26 122.50 P 0.00 0.00 0.00 31.32 -1.63 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.28 -1.67 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.28 -1.71 42 0 0 0
TOTAL PUT 26,099 852,622 +2,183
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$ 16.92
30DEC25 6.75 C 0.00 0.00 0.00 10.19 -0.05 130 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.94 -0.05 124 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.69 -0.05 117 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.44 -0.05 111 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.19 -0.05 105 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.94 -0.05 98 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.69 -0.05 92 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.44 -0.05 84 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.19 -0.05 74 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.94 -0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.69 -0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.44 -0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.19 -0.05 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.44 -0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.94 -0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.45 -0.05 57 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.95 -0.02 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.45 -0.04 42 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.95 -0.05 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.45 -0.05 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.95 -0.06 0 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.46 -0.06 27 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.98 -0.06 28 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.53 -0.06 28 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 1.10 -0.08 27 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.75 -0.05 27 0 133 0
30DEC25 17.00 C 0.46 0.46 0.46 0.48 -0.07 27 6 391 0
30DEC25 17.50 C 0.32 0.32 0.32 0.31 -0.04 29 48 100 -18
30DEC25 18.00 C 0.20 0.20 0.20 0.17 -0.03 28 5 73 +5
30DEC25 18.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.22 -0.05 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.97 -0.05 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.47 -0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.48 -0.05 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.98 -0.05 32 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.48 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.51 -0.05 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.02 -0.06 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.56 -0.06 29 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.12 -0.06 29 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.72 -0.06 29 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.36 -0.05 29 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 1.02 -0.06 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.76 -0.05 28 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.57 -0.04 29 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.29 -0.03 30 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 120 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.50 -0.05 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.00 -0.05 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.51 -0.05 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.01 -0.05 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.54 -0.05 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.06 -0.04 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.58 -0.01 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.11 -0.05 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.67 -0.06 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.26 -0.06 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.88 -0.06 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.54 -0.06 29 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.21 -0.05 28 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
26FEB26 18.00 C 0.65 0.65 0.65 0.60 -0.04 30 100 100 +100
26FEB26 18.50 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.09 -0.01 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 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.24 -0.05 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.99 -0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.74 -0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.50 -0.05 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.25 -0.05 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.00 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.75 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.51 -0.05 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.26 -0.05 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.01 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.76 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.52 -0.05 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.27 -0.05 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.02 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.53 -0.05 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.57 -0.05 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.08 -0.05 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.60 -0.06 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.14 -0.05 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.69 -0.05 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.23 -0.04 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 -0.04 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.44 -0.04 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.08 -0.04 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.76 -0.04 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.48 -0.03 31 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.22 -0.03 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 1.00 -0.03 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 -0.02 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 0.00 31 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 9.04 -0.05 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.79 -0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.55 -0.05 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.06 -0.05 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.81 -0.05 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.56 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.32 -0.05 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.07 -0.05 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.63 -0.03 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.17 -0.01 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.70 -0.01 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.24 -0.01 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.79 -0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.36 -0.01 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.92 -0.03 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.50 -0.05 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.01 -0.08 29 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.65 -0.09 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.32 -0.09 29 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 2.01 -0.09 29 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.74 -0.09 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.49 -0.09 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.09 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.08 -0.08 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.91 -0.08 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.33 -0.05 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.09 -0.06 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.63 -0.04 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.17 -0.04 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.70 -0.06 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 -0.05 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 -0.05 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.44 -0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.08 -0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.70 -0.02 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.37 -0.06 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 3.06 -0.06 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.77 -0.05 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 -0.05 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.25 -0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.05 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.81 -0.05 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 -0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.45 -0.05 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.80 -0.06 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 -0.06 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.99 -0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.63 -0.06 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 -0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 -0.07 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.63 -0.06 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.34 -0.07 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.06 -0.06 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.81 +0.02 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.56 -0.07 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 -0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.14 -0.07 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 -0.06 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 -0.06 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
TOTAL CALL 159 5,938 +87
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 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 58 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 29 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 140 0
30DEC25 16.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 86 0
30DEC25 16.50 P 0.35 0.35 0.35 0.33 +0.01 29 24 235 -24
30DEC25 17.00 P 0.58 0.59 0.58 0.56 +0.02 29 48 18 -12
30DEC25 17.50 P 0.00 0.00 0.00 0.87 +0.01 30 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.21 -0.02 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.64 +0.03 28 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.10 +0.04 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.08 +0.05 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.08 +0.01 0 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 0.00 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 0.00 30 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 0.00 30 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.38 0.00 30 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.57 +0.02 30 0 240 0
29JAN26 17.00 P 0.78 0.78 0.78 0.81 +0.01 30 35 60 +10
29JAN26 17.50 P 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.79 +0.02 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.20 +0.03 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.64 +0.03 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.11 +0.04 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.10 +0.02 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.08 +0.05 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 0.00 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 0.00 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.24 0.00 30 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.36 0.00 30 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.71 -0.01 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 0.98 +0.01 30 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.61 +0.03 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 +0.02 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 +0.02 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.72 +0.03 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.16 +0.03 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.13 +0.04 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.12 +0.06 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.08 +0.05 0 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 0.18 +0.01 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.53 +0.01 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.71 +0.02 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.42 +0.02 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.03 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.08 +0.03 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.45 +0.04 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.84 +0.04 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.26 +0.04 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.19 +0.01 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 0.00 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.10 +0.04 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.08 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 29 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 -0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 -0.04 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 -0.04 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.55 -0.04 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 -0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 -0.03 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 -0.02 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 -0.07 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.29 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.68 +0.01 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.50 +0.01 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.36 +0.01 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.25 +0.01 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 +0.04 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 33 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 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 0.00 33 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 0.47 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.01 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 0.00 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 0.00 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 0.00 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.06 +0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.65 0.00 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.98 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 +0.02 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 +0.01 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.01 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.57 +0.02 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 -0.02 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 +0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 -0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.29 +0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.57 0.00 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 0.00 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 +0.01 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.55 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 +0.05 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.11 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.78 +0.01 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 +0.01 33 0 0 0
TOTAL PUT 107 4,946 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 41.98
05DEC25 29.00 C 12.90 12.93 12.90 12.98 +1.71 0 129 129 +129
05DEC25 30.00 C 0.00 0.00 0.00 11.98 +1.70 0 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 10.98 +1.70 0 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 9.98 +1.70 0 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 8.98 +1.70 0 0 15 0
05DEC25 34.00 C 0.00 0.00 0.00 7.98 +1.70 0 0 0 0
05DEC25 35.00 C 0.00 0.00 0.00 6.98 +1.70 0 0 0 0
05DEC25 36.00 C 0.00 0.00 0.00 5.98 +1.70 0 0 0 0
05DEC25 37.00 C 0.00 0.00 0.00 4.98 +1.69 0 0 1 0
05DEC25 38.00 C 2.40 3.60 2.40 3.98 +1.64 0 77 57 -14
05DEC25 39.00 C 1.53 2.82 1.53 2.98 +1.67 0 50 142 -34
05DEC25 40.00 C 0.80 1.88 0.60 1.99 +1.42 44 353 408 -162
05DEC25 41.00 C 0.25 1.20 0.18 1.02 +0.81 35 2,110 696 -570
05DEC25 42.00 C 0.06 0.49 0.06 0.39 +0.32 45 2,616 1,109 -557
05DEC25 43.00 C 0.03 0.15 0.03 0.14 +0.11 55 2,051 1,287 -341
05DEC25 44.00 C 0.03 0.05 0.02 0.06 +0.05 66 1,012 720 +10
05DEC25 45.00 C 0.02 0.03 0.02 0.02 +0.01 71 83 903 +67
05DEC25 46.00 C 0.02 0.02 0.01 0.01 0.00 80 216 476 +188
05DEC25 47.00 C 0.01 0.02 0.01 0.01 0.00 96 438 745 -65
05DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
05DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 180 0
05DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 11.00 +1.72 0 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 10.00 +1.72 0 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 9.00 +1.72 0 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 8.00 +1.72 0 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 7.01 +1.73 49 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 6.01 +1.71 41 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 5.03 +1.67 43 0 0 0
12DEC25 38.00 C 0.00 0.00 0.00 4.06 +1.57 41 0 30 0
12DEC25 39.00 C 2.60 2.60 2.60 3.13 +1.46 40 5 3 -2
12DEC25 40.00 C 1.20 1.96 1.07 2.25 +1.22 37 68 226 -7
12DEC25 41.00 C 0.59 1.57 0.59 1.50 +0.91 37 1,937 535 +63
12DEC25 42.00 C 0.39 1.03 0.38 0.92 +0.58 36 1,501 437 -242
12DEC25 43.00 C 0.22 0.66 0.22 0.58 +0.39 39 929 979 +285
12DEC25 44.00 C 0.11 0.37 0.11 0.37 +0.27 42 248 372 +130
12DEC25 45.00 C 0.10 0.25 0.10 0.23 +0.17 45 294 407 +236
12DEC25 46.00 C 0.09 0.16 0.09 0.15 +0.12 48 165 212 +117
12DEC25 47.00 C 0.04 0.10 0.04 0.10 +0.08 50 144 138 +107
12DEC25 48.00 C 0.06 0.06 0.06 0.06 +0.05 52 10 17 +10
12DEC25 49.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 61 0
30DEC25 19.50 C 21.31 22.04 21.31 22.52 +1.75 0 500 12,324 -302
30DEC25 20.00 C 21.43 21.52 21.43 22.03 +1.78 97 300 1,509 -2
30DEC25 21.00 C 0.00 0.00 0.00 21.03 +1.77 86 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 20.03 +1.77 70 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 19.03 +1.77 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 18.03 +1.79 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 17.04 +1.80 68 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.04 +1.79 58 0 234 0
30DEC25 27.00 C 0.00 0.00 0.00 15.04 +1.78 0 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 14.04 +1.78 0 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 13.05 +1.75 51 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 12.05 +1.77 43 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 11.05 +1.69 30 0 12,108 0
30DEC25 32.00 C 0.00 0.00 0.00 10.02 +1.70 0 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 9.00 +1.66 0 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 8.01 +1.63 0 0 901 0
30DEC25 35.00 C 6.51 6.51 6.51 7.12 +1.68 38 18 1,431 -3
30DEC25 36.00 C 0.00 0.00 0.00 6.17 +1.64 38 0 2,173 0
30DEC25 37.00 C 3.92 5.36 3.92 5.25 +1.46 37 12 2,206 +4
30DEC25 38.00 C 3.17 4.39 3.17 4.29 +1.32 33 298 4,367 -48
30DEC25 39.00 C 2.53 3.47 2.53 3.45 +1.32 32 224 1,977 -88
30DEC25 40.00 C 1.65 2.90 1.64 2.72 +1.15 33 713 8,659 -291
30DEC25 41.00 C 1.19 2.22 1.16 2.10 +0.99 34 1,788 7,204 -476
30DEC25 42.00 C 0.83 1.64 0.82 1.53 +0.74 33 5,041 5,048 +173
30DEC25 43.00 C 0.60 1.24 0.60 1.16 +0.60 34 1,548 6,017 +217
30DEC25 44.00 C 0.42 0.91 0.41 0.87 +0.47 36 4,071 5,405 -141
30DEC25 45.00 C 0.32 0.68 0.31 0.65 +0.37 37 4,238 13,305 +1,240
30DEC25 46.00 C 0.23 0.50 0.23 0.49 +0.30 38 593 10,282 +103
30DEC25 47.00 C 0.19 0.39 0.18 0.37 +0.24 40 1,233 26,548 +443
30DEC25 48.00 C 0.16 0.31 0.15 0.28 +0.19 41 3,691 16,291 -1,369
30DEC25 49.00 C 0.13 0.24 0.12 0.21 +0.15 42 148 3,490 +79
30DEC25 50.00 C 0.10 0.20 0.10 0.18 +0.13 44 889 32,251 -13
30DEC25 52.50 C 0.08 0.13 0.08 0.10 +0.08 47 667 8,903 -213
30DEC25 55.00 C 0.03 0.08 0.03 0.06 +0.05 50 2,451 22,398 +262
30DEC25 57.50 C 0.05 0.06 0.05 0.04 +0.03 54 189 16,183 +109
30DEC25 60.00 C 0.04 0.05 0.03 0.03 +0.02 58 317 25,339 -70
30DEC25 62.50 C 0.03 0.03 0.03 0.02 +0.01 60 67 9,059 0
30DEC25 65.00 C 0.02 0.03 0.02 0.01 0.00 61 6 15,081 -5
30DEC25 67.50 C 0.02 0.02 0.02 0.01 0.00 65 50 6,001 +50
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7,732 0
30DEC25 72.50 C 0.01 0.01 0.01 0.01 0.00 74 60 11,602 +30
30DEC25 75.00 C 0.01 0.01 0.01 0.01 0.00 78 80 5,006 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,288 0
30DEC25 80.00 C 0.02 0.02 0.02 0.01 0.00 85 11 14,446 -10
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 13.07 +1.64 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.16 +1.70 40 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 11.19 +1.69 40 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 10.17 +1.63 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.27 +1.70 39 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 8.33 +1.66 38 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 7.37 +1.57 35 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 6.49 +1.46 35 0 33 0
29JAN26 37.00 C 5.24 5.36 5.24 5.48 +1.17 30 53 570 0
29JAN26 38.00 C 4.39 4.39 4.39 4.72 +1.14 31 1 698 +1
29JAN26 39.00 C 3.60 3.70 3.60 4.08 +1.22 33 61 339 +45
29JAN26 40.00 C 2.39 3.40 2.39 3.39 +1.09 33 75 2,181 +12
29JAN26 41.00 C 2.03 2.85 2.03 2.85 +0.99 34 268 1,263 +90
29JAN26 42.00 C 1.54 2.37 1.54 2.28 +0.79 33 1,526 2,866 +324
29JAN26 43.00 C 1.27 1.90 1.27 1.90 +0.70 34 177 2,271 +38
29JAN26 44.00 C 1.03 1.55 1.03 1.58 +0.61 35 406 5,913 +89
29JAN26 45.00 C 0.86 1.33 0.86 1.32 +0.54 36 691 5,535 +15
29JAN26 46.00 C 0.80 1.10 0.80 1.10 +0.49 37 35 8,473 +12
29JAN26 47.00 C 0.55 0.88 0.55 0.92 +0.43 38 208 4,428 +57
29JAN26 48.00 C 0.48 0.77 0.48 0.77 +0.39 39 114 804 +26
29JAN26 49.00 C 0.38 0.62 0.38 0.65 +0.35 40 421 1,275 +52
29JAN26 50.00 C 0.35 0.54 0.34 0.56 +0.32 41 485 6,499 +95
29JAN26 52.50 C 0.23 0.35 0.23 0.38 +0.24 43 264 1,980 +182
29JAN26 55.00 C 0.19 0.26 0.19 0.27 +0.19 46 250 6,578 +112
29JAN26 57.50 C 0.14 0.17 0.14 0.19 +0.14 47 26 3,162 +21
29JAN26 60.00 C 0.14 0.17 0.13 0.16 +0.13 51 27 14,092 -1
29JAN26 62.50 C 0.10 0.10 0.10 0.12 +0.10 53 401 4,452 0
29JAN26 65.00 C 0.08 0.08 0.08 0.09 +0.08 54 20 4,486 +10
29JAN26 67.50 C 0.00 0.00 0.00 0.08 +0.07 57 0 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.07 +0.06 59 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 +0.05 62 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.05 +0.04 63 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 +0.03 64 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 309 0
26FEB26 29.00 C 0.00 0.00 0.00 13.25 +1.68 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.30 +1.64 40 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 11.32 +1.64 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.43 +1.64 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.45 +1.58 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.55 +1.68 36 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 7.69 +1.64 35 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.78 +1.49 33 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.99 +1.41 33 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 5.26 +1.34 34 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 4.58 +1.22 34 8 271 +8
26FEB26 40.00 C 3.43 3.60 3.43 3.85 +1.04 32 15 2,211 -4
26FEB26 41.00 C 2.88 3.36 2.86 3.36 +1.00 33 78 2,426 +4
26FEB26 42.00 C 2.06 2.80 2.06 2.84 +0.84 33 145 3,256 +115
26FEB26 43.00 C 1.73 2.41 1.73 2.49 +0.80 34 31 1,238 +17
26FEB26 44.00 C 1.74 2.10 1.74 2.10 +0.68 35 12 3,155 +1
26FEB26 45.00 C 1.48 1.77 1.48 1.82 +0.61 35 123 13,806 -90
26FEB26 46.00 C 1.12 1.44 1.12 1.56 +0.53 36 189 2,514 -161
26FEB26 47.00 C 0.95 0.95 0.95 1.35 +0.47 37 1 829 +1
26FEB26 48.00 C 0.92 1.10 0.92 1.17 +0.41 37 66 1,083 -58
26FEB26 49.00 C 0.83 0.99 0.83 1.01 +0.35 38 168 1,401 +30
26FEB26 50.00 C 0.61 0.85 0.61 0.88 +0.32 39 30 1,719 -1
26FEB26 52.50 C 0.51 0.62 0.51 0.64 +0.23 41 17 1,216 -14
26FEB26 55.00 C 0.35 0.46 0.35 0.47 +0.17 42 36 1,265 +5
26FEB26 57.50 C 0.26 0.35 0.26 0.35 +0.13 44 21 1,765 +4
26FEB26 60.00 C 0.00 0.00 0.00 0.28 +0.11 46 0 217 0
26FEB26 62.50 C 0.19 0.19 0.19 0.22 +0.08 48 20 473 +20
26FEB26 65.00 C 0.00 0.00 0.00 0.18 +0.07 49 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 +0.07 52 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.13 +0.05 53 0 113 0
26FEB26 72.50 C 0.00 0.00 0.00 0.12 +0.05 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 +0.04 57 0 100 0
26FEB26 77.50 C 0.05 0.05 0.05 0.08 +0.03 57 100 100 +100
26FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.03 59 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 22.09 +1.66 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.10 +1.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.12 +1.61 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.16 +1.62 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.21 +1.66 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.25 +1.62 39 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 16.30 +1.58 42 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 15.34 +1.58 42 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 14.39 +1.57 42 0 104 0
30MAR26 29.00 C 0.00 0.00 0.00 13.45 +1.58 41 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 12.51 +1.57 40 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 11.59 +1.65 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.69 +1.59 39 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 9.86 +1.62 39 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.97 +1.66 38 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 8.14 +1.59 37 0 22,811 0
30MAR26 36.00 C 0.00 0.00 0.00 7.36 +1.53 37 0 3,206 0
30MAR26 37.00 C 6.74 6.74 6.74 6.82 +1.50 39 5 3,144 +5
30MAR26 38.00 C 5.36 5.86 5.36 5.75 +1.18 34 2 1,709 0
30MAR26 39.00 C 0.00 0.00 0.00 5.43 +1.46 38 0 1,219 0
30MAR26 40.00 C 3.65 4.60 3.65 4.53 +1.06 34 114 8,070 +14
30MAR26 41.00 C 3.12 4.05 3.12 4.05 +1.03 35 883 2,750 +705
30MAR26 42.00 C 2.94 3.56 2.94 3.56 +0.93 35 165 5,247 +137
30MAR26 43.00 C 2.50 3.14 2.50 3.14 +0.83 36 561 4,615 +387
30MAR26 44.00 C 2.38 2.81 2.37 2.82 +0.80 37 1,105 3,468 -82
30MAR26 45.00 C 1.80 2.45 1.80 2.45 +0.68 36 1,979 9,242 -58
30MAR26 46.00 C 1.76 1.90 1.76 2.19 +0.63 37 31 1,903 -14
30MAR26 47.00 C 1.73 1.96 1.72 1.95 +0.58 38 189 3,103 0
30MAR26 48.00 C 1.35 1.60 1.35 1.74 +0.53 38 208 9,427 -47
30MAR26 49.00 C 1.31 1.50 1.28 1.56 +0.49 39 6 8,992 -1
30MAR26 50.00 C 1.10 1.36 1.10 1.40 +0.45 40 4,124 21,885 +2,371
30MAR26 52.50 C 0.80 1.00 0.80 1.07 +0.37 41 15 10,269 +10
30MAR26 55.00 C 0.63 0.80 0.63 0.84 +0.31 43 160 26,713 +93
30MAR26 57.50 C 0.54 0.62 0.54 0.67 +0.27 44 98 7,791 -98
30MAR26 60.00 C 0.39 0.50 0.39 0.54 +0.23 46 80 24,553 -46
30MAR26 62.50 C 0.36 0.36 0.36 0.44 +0.19 47 15 5,741 +15
30MAR26 65.00 C 0.27 0.33 0.27 0.37 +0.17 48 85 8,871 0
30MAR26 67.50 C 0.28 0.28 0.28 0.31 +0.15 50 15 5,401 +15
30MAR26 70.00 C 0.24 0.24 0.22 0.27 +0.13 51 225 14,051 +210
30MAR26 72.50 C 0.00 0.00 0.00 0.24 +0.12 53 0 3,667 0
30MAR26 75.00 C 0.19 0.19 0.19 0.21 +0.11 54 5 3,393 0
30MAR26 77.50 C 0.00 0.00 0.00 0.19 +0.10 55 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.17 +0.09 57 0 5,816 0
30MAR26 82.50 C 0.00 0.00 0.00 0.16 +0.09 58 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 +0.09 60 0 432 0
30MAR26 87.50 C 0.11 0.11 0.11 0.14 +0.09 61 2 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.13 +0.09 62 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 +0.09 63 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 +0.09 64 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 +0.09 65 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.09 +0.08 66 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.07 67 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.06 67 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.05 67 0 18 0
30MAR26 110.00 C 0.01 0.01 0.01 0.05 +0.04 67 9 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 22.38 +1.65 45 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 21.45 +1.67 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.48 +1.65 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.53 +1.61 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.59 +1.61 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.69 +1.34 45 0 174 0
29JUN26 26.00 C 0.00 0.00 0.00 16.76 +1.67 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 15.85 +1.64 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.97 +1.68 43 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 14.06 +1.65 41 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 13.19 +1.56 41 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 12.35 +1.58 40 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 11.52 +1.60 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.71 +1.56 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.94 +1.50 38 0 1 0
29JUN26 35.00 C 8.64 8.64 8.64 9.19 +1.47 38 15 25 +15
29JUN26 36.00 C 0.00 0.00 0.00 8.48 +1.37 38 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 7.78 +1.29 37 0 17 0
29JUN26 38.00 C 7.18 7.18 7.18 7.18 +1.28 37 1 2,846 -1
29JUN26 39.00 C 0.00 0.00 0.00 6.58 +1.23 37 0 60 0
29JUN26 40.00 C 5.20 5.70 5.20 6.04 +1.06 37 4 1,184 +2
29JUN26 41.00 C 0.00 0.00 0.00 5.55 +1.13 37 0 413 0
29JUN26 42.00 C 4.78 4.78 4.78 5.18 +1.22 38 1 1,188 -1
29JUN26 43.00 C 0.00 0.00 0.00 4.61 +1.00 37 0 1,651 0
29JUN26 44.00 C 0.00 0.00 0.00 4.25 +0.97 37 0 1,061 0
29JUN26 45.00 C 3.41 3.85 3.41 3.85 +0.85 37 4 11,326 -1
29JUN26 46.00 C 0.00 0.00 0.00 3.56 +0.83 38 0 984 0
29JUN26 47.00 C 2.57 3.08 2.57 3.27 +0.81 38 101 1,207 +9
29JUN26 48.00 C 2.44 3.00 2.44 3.04 +0.82 39 13 1,374 +7
29JUN26 49.00 C 2.75 2.75 2.75 2.75 +0.74 39 95 1,013 0
29JUN26 50.00 C 2.00 2.52 2.00 2.52 +0.71 39 3,164 16,704 +2,521
29JUN26 52.50 C 1.86 2.08 1.86 2.04 +0.64 39 156 3,774 +101
29JUN26 55.00 C 1.55 1.66 1.53 1.63 +0.55 40 4,776 8,821 +2,149
29JUN26 57.50 C 1.11 1.41 1.11 1.30 +0.47 40 29 3,211 +12
29JUN26 60.00 C 1.02 1.17 1.02 1.04 +0.40 40 3,035 22,754 +26
29JUN26 62.50 C 0.95 0.95 0.95 0.83 +0.33 41 10 2,886 0
29JUN26 65.00 C 0.72 0.84 0.70 0.67 +0.28 41 4,962 14,787 +2,962
29JUN26 67.50 C 0.00 0.00 0.00 0.54 +0.23 41 0 2,892 0
29JUN26 70.00 C 0.58 0.58 0.57 0.44 +0.20 42 31 15,028 +31
29JUN26 72.50 C 0.50 0.51 0.50 0.36 +0.17 42 115 1,387 -100
29JUN26 75.00 C 0.43 0.47 0.43 0.30 +0.15 43 303 1,620 -300
29JUN26 77.50 C 0.41 0.41 0.39 0.25 +0.13 43 109 1,365 -109
29JUN26 80.00 C 0.35 0.39 0.35 0.20 +0.10 43 204 1,334 -200
29JUN26 82.50 C 0.31 0.35 0.31 0.17 +0.09 44 167 1,095 -160
29JUN26 85.00 C 0.00 0.00 0.00 0.15 +0.08 44 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 +0.08 45 0 300 0
29JUN26 90.00 C 0.24 0.24 0.24 0.13 +0.08 46 60 220 -8
29JUN26 92.50 C 0.00 0.00 0.00 0.12 +0.08 47 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.08 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 +0.08 48 0 6 0
29JUN26 100.00 C 0.16 0.16 0.16 0.09 +0.08 49 200 409 +185
29JUN26 102.50 C 0.00 0.00 0.00 0.08 +0.07 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.05 50 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 22.81 +1.77 53 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 21.83 +1.71 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.90 +1.71 48 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 19.98 +1.68 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 19.00 +1.63 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.17 +1.69 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 17.27 +1.67 43 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 16.40 +1.66 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 15.65 +1.75 44 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 14.67 +1.57 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.89 +1.28 41 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 13.09 +1.59 40 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 12.32 +1.57 40 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 11.57 +1.55 39 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 10.84 +1.52 39 0 7 0
29SEP26 35.00 C 10.00 10.00 10.00 10.16 +1.50 39 7 22 -3
29SEP26 36.00 C 0.00 0.00 0.00 9.52 +1.49 38 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 8.89 +1.36 38 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 +1.12 38 0 1,136 0
29SEP26 39.00 C 0.00 0.00 0.00 7.71 +1.29 38 0 156 0
29SEP26 40.00 C 6.02 7.00 6.02 7.15 +1.13 37 4 702 +3
29SEP26 41.00 C 0.00 0.00 0.00 6.62 +1.14 37 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 6.14 +1.06 37 0 631 0
29SEP26 43.00 C 4.84 4.84 4.84 5.79 +1.09 38 1 402 0
29SEP26 44.00 C 4.95 5.26 4.95 5.37 +1.01 38 155 2,358 -119
29SEP26 45.00 C 4.74 4.77 4.74 4.87 +0.80 37 1,720 2,021 +1,259
29SEP26 46.00 C 0.00 0.00 0.00 4.70 +0.93 38 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.37 +0.86 38 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 4.10 +0.85 38 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 3.64 +0.60 37 0 527 0
29SEP26 50.00 C 3.10 3.28 3.10 3.51 +0.64 38 2 7,648 0
29SEP26 52.50 C 2.65 2.65 2.65 2.99 +0.58 39 2 1,044 +2
29SEP26 55.00 C 2.32 2.54 2.32 2.49 +0.46 39 48 4,379 0
29SEP26 57.50 C 2.00 2.03 1.98 2.07 +0.36 39 144 426 +53
29SEP26 60.00 C 1.60 1.91 1.60 1.72 +0.27 39 214 5,309 +206
29SEP26 62.50 C 1.48 1.53 1.48 1.44 +0.20 40 369 695 +288
29SEP26 65.00 C 1.30 1.30 1.30 1.20 +0.14 40 34 1,655 0
29SEP26 67.50 C 0.00 0.00 0.00 1.00 +0.09 40 0 295 0
29SEP26 70.00 C 1.10 1.10 1.10 0.84 +0.05 40 2 487 0
29SEP26 72.50 C 0.81 0.85 0.81 0.71 +0.02 40 2 205 +2
29SEP26 75.00 C 0.00 0.00 0.00 0.60 -0.01 40 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.51 -0.03 41 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 545 0
29SEP26 82.50 C 0.62 0.62 0.62 0.36 -0.06 41 4 888 0
29SEP26 85.00 C 0.56 0.56 0.56 0.31 -0.07 41 4 282 0
30DEC26 31.00 C 0.00 0.00 0.00 13.78 +1.49 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.04 +1.55 40 0 30 0
30DEC26 33.00 C 12.19 12.19 12.19 12.32 +1.52 39 8 16 +8
30DEC26 34.00 C 0.00 0.00 0.00 11.63 +1.50 39 0 2 0
30DEC26 35.00 C 10.33 10.33 10.33 10.98 +1.48 39 15 16 +15
30DEC26 36.00 C 0.00 0.00 0.00 10.34 +1.43 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 9.76 +1.41 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.08 +1.27 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.54 +1.24 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.07 +0.98 37 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 7.59 +1.08 37 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 7.12 +1.08 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.83 +1.16 38 0 36 0
30DEC26 44.00 C 6.28 6.28 6.28 6.28 +0.98 37 15 17 +15
30DEC26 45.00 C 5.40 5.40 5.40 5.98 +0.99 38 45 60 +45
30DEC26 46.00 C 0.00 0.00 0.00 5.58 +0.89 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.28 +0.87 38 0 0 0
30DEC26 48.00 C 4.77 4.77 4.77 5.03 +0.89 38 15 15 +13
30DEC26 49.00 C 4.50 4.50 4.50 4.68 +0.80 38 14 14 +14
30DEC26 50.00 C 4.11 4.25 4.10 4.15 +0.42 37 14 55 0
TOTAL CALL 80,682 879,458 +12,741
05DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 282 0 1 0
05DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
05DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 170 0 7 0
05DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
05DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 213 0
05DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 108 50 373 -50
05DEC25 38.00 P 0.01 0.01 0.01 0.01 -0.03 88 16 489 -16
05DEC25 39.00 P 0.06 0.06 0.01 0.01 -0.11 68 108 825 -3
05DEC25 40.00 P 0.24 0.25 0.02 0.01 -0.33 47 2,130 1,169 +405
05DEC25 41.00 P 0.78 0.78 0.09 0.08 -0.87 45 2,995 1,378 +634
05DEC25 42.00 P 1.30 1.30 0.36 0.43 -1.40 48 504 309 +150
05DEC25 43.00 P 1.60 1.60 1.10 1.20 -1.60 61 85 87 +37
05DEC25 44.00 P 3.53 3.53 2.50 2.04 -1.74 53 55 62 +50
05DEC25 45.00 P 4.20 4.20 3.14 3.11 -1.67 98 13 13 0
05DEC25 46.00 P 0.00 0.00 0.00 4.14 -1.64 129 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 5.13 -1.65 148 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 6.12 -1.66 165 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 7.12 -1.66 185 0 0 0
05DEC25 50.00 P 8.11 8.18 8.11 8.18 -1.60 224 607 0 0
12DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 28 0
12DEC25 36.00 P 0.04 0.04 0.04 0.01 -0.05 45 89 376 +89
12DEC25 37.00 P 0.07 0.07 0.05 0.02 -0.09 42 40 68 +20
12DEC25 38.00 P 0.15 0.15 0.08 0.06 -0.16 42 32 329 +13
12DEC25 39.00 P 0.32 0.32 0.15 0.13 -0.28 41 267 377 +95
12DEC25 40.00 P 0.68 0.68 0.27 0.28 -0.45 40 862 1,179 +225
12DEC25 41.00 P 1.19 1.19 0.50 0.55 -0.76 39 153 258 +32
12DEC25 42.00 P 1.38 1.38 0.90 0.97 -1.08 39 220 197 +118
12DEC25 43.00 P 0.00 0.00 0.00 1.62 -1.29 41 0 2 0
12DEC25 44.00 P 2.62 2.62 2.43 2.44 -1.41 46 3 3 +3
12DEC25 45.00 P 0.00 0.00 0.00 3.28 -1.53 48 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 4.15 -1.64 48 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 5.13 -1.65 54 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 6.12 -1.69 60 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 7.12 -1.72 67 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 8.18 -1.60 81 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,694 0
30DEC25 28.00 P 0.01 0.02 0.01 0.01 0.00 60 251 1,655 +154
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,149 0
30DEC25 30.00 P 0.03 0.03 0.02 0.01 0.00 51 98 2,907 +83
30DEC25 31.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 13,634 0
30DEC25 32.00 P 0.04 0.04 0.04 0.01 -0.02 42 90 2,799 +29
30DEC25 33.00 P 0.08 0.08 0.06 0.02 -0.03 41 61 3,662 -1
30DEC25 34.00 P 0.10 0.10 0.08 0.03 -0.05 39 6 3,317 -5
30DEC25 35.00 P 0.14 0.14 0.11 0.06 -0.08 38 183 7,556 -36
30DEC25 36.00 P 0.21 0.22 0.15 0.11 -0.13 38 178 7,414 -56
30DEC25 37.00 P 0.36 0.36 0.21 0.19 -0.17 37 842 8,376 -575
30DEC25 38.00 P 0.46 0.53 0.30 0.31 -0.26 37 2,311 12,180 +385
30DEC25 39.00 P 0.74 0.78 0.45 0.49 -0.35 36 2,859 8,637 +993
30DEC25 40.00 P 1.12 1.17 0.70 0.73 -0.52 35 2,356 22,732 -165
30DEC25 41.00 P 1.60 1.70 1.00 1.11 -0.69 35 2,767 8,979 +115
30DEC25 42.00 P 2.46 2.46 1.45 1.55 -0.91 35 3,801 11,426 +199
30DEC25 43.00 P 2.71 2.71 2.12 2.13 -1.04 35 1,527 8,701 -176
30DEC25 44.00 P 3.16 3.16 2.84 2.85 -1.13 37 289 9,968 +283
30DEC25 45.00 P 4.11 4.12 3.54 3.66 -1.46 39 1,013 28,267 -15
30DEC25 46.00 P 4.96 4.96 4.50 4.50 -1.40 41 16 7,002 -16
30DEC25 47.00 P 5.82 5.82 5.82 5.48 -1.36 45 2 14,012 -2
30DEC25 48.00 P 7.00 7.00 7.00 6.42 -1.45 49 1 14,501 0
30DEC25 49.00 P 7.25 7.25 7.25 7.32 -1.52 49 3 7,093 -3
30DEC25 50.00 P 0.00 0.00 0.00 8.37 -1.47 56 2 12,700 -2
30DEC25 52.50 P 12.00 12.00 11.00 10.87 -1.46 66 11 6,209 -7
30DEC25 55.00 P 14.50 14.50 14.00 13.42 -1.36 78 3 11,674 0
30DEC25 57.50 P 0.00 0.00 0.00 15.66 -1.68 72 0 2,684 0
30DEC25 60.00 P 18.26 18.26 18.23 18.16 -1.68 80 90 1,640 +90
30DEC25 62.50 P 0.00 0.00 0.00 20.66 -1.68 87 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 23.16 -1.67 94 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 25.66 -1.67 100 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.16 -1.67 106 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 30.67 -1.66 113 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.16 -1.67 118 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 35.65 -1.68 122 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 38.15 -1.68 127 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 40.67 -1.66 134 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 43.17 -1.66 139 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 45.66 -1.67 142 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 48.19 -1.64 150 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 50.67 -1.66 152 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 53.15 -1.68 154 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 55.57 -1.76 145 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 58.17 -1.66 164 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 60.56 -1.77 151 0 0 0
30DEC25 105.00 P 63.60 63.60 63.52 63.15 -1.68 170 300 1,200 -300
30DEC25 107.50 P 0.00 0.00 0.00 65.65 -1.68 173 0 0 0
30DEC25 110.00 P 69.20 69.21 69.19 68.16 -1.67 178 500 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 380 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 781 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 560 0
29JAN26 32.00 P 0.16 0.17 0.16 0.05 -0.07 36 6 1,018 -3
29JAN26 33.00 P 0.00 0.00 0.00 0.09 -0.10 36 0 866 0
29JAN26 34.00 P 0.31 0.31 0.31 0.14 -0.15 35 15 1,406 0
29JAN26 35.00 P 0.42 0.42 0.31 0.23 -0.19 35 204 9,008 +196
29JAN26 36.00 P 0.54 0.54 0.40 0.35 -0.24 35 578 9,298 +231
29JAN26 37.00 P 0.75 0.75 0.53 0.51 -0.28 35 357 4,470 +67
29JAN26 38.00 P 1.02 1.02 0.74 0.73 -0.34 35 568 6,789 +216
29JAN26 39.00 P 1.29 1.37 0.94 1.00 -0.43 35 1,506 4,484 +448
29JAN26 40.00 P 1.70 1.81 1.22 1.33 -0.54 35 608 6,645 +265
29JAN26 41.00 P 2.02 2.11 1.68 1.74 -0.66 35 354 4,752 +70
29JAN26 42.00 P 2.61 2.61 2.17 2.23 -0.83 35 561 7,712 -16
29JAN26 43.00 P 3.07 3.15 2.80 2.82 -0.95 35 141 12,561 -14
29JAN26 44.00 P 3.67 3.75 3.67 3.47 -1.08 36 52 4,210 +2
29JAN26 45.00 P 0.00 0.00 0.00 4.32 -1.13 39 1 1,858 +1
29JAN26 46.00 P 0.00 0.00 0.00 4.92 -1.31 37 0 2,522 0
29JAN26 47.00 P 5.69 5.80 5.69 5.77 -1.30 38 9 4,314 +1
29JAN26 48.00 P 7.14 7.14 6.99 6.84 -1.15 43 56 1,384 -1
29JAN26 49.00 P 0.00 0.00 0.00 7.74 -1.23 45 0 1,583 0
29JAN26 50.00 P 9.66 9.67 8.40 8.41 -1.53 41 238 4,388 +238
29JAN26 52.50 P 0.00 0.00 0.00 10.87 -1.46 47 0 1,007 0
29JAN26 55.00 P 13.59 13.59 13.59 13.42 -1.42 56 4 480 0
29JAN26 57.50 P 0.00 0.00 0.00 15.66 -1.68 52 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 18.16 -1.68 58 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 20.68 -1.66 64 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.16 -1.68 67 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 25.68 -1.65 73 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.18 -1.65 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.68 -1.65 82 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 33.18 -1.65 86 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 35.67 -1.66 89 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 38.17 -1.66 93 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 40.67 -1.66 96 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 43.17 -1.66 100 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 124 0
26FEB26 30.00 P 0.18 0.18 0.18 0.04 -0.03 34 100 282 -1
26FEB26 31.00 P 0.23 0.23 0.23 0.06 -0.05 33 2 205 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 -0.07 34 0 213 0
26FEB26 33.00 P 0.00 0.00 0.00 0.17 -0.11 34 0 954 0
26FEB26 34.00 P 0.48 0.51 0.41 0.26 -0.16 33 180 1,454 -15
26FEB26 35.00 P 0.55 0.56 0.51 0.39 -0.21 34 155 2,001 0
26FEB26 36.00 P 0.72 0.72 0.64 0.56 -0.28 34 151 2,957 -50
26FEB26 37.00 P 0.91 0.91 0.80 0.77 -0.33 34 64 14,785 -15
26FEB26 38.00 P 1.40 1.40 1.07 1.04 -0.38 34 581 3,942 +420
26FEB26 39.00 P 1.56 1.56 1.38 1.37 -0.44 34 760 2,333 +552
26FEB26 40.00 P 2.17 2.17 1.75 1.75 -0.53 34 847 9,180 +644
26FEB26 41.00 P 2.63 2.63 2.24 2.15 -0.68 34 260 4,030 +137
26FEB26 42.00 P 3.30 3.30 2.78 2.68 -0.78 35 34 7,220 +17
26FEB26 43.00 P 3.46 3.46 3.12 3.22 -0.98 34 245 3,036 +91
26FEB26 44.00 P 4.09 4.09 4.03 3.87 -1.09 35 2 629 0
26FEB26 45.00 P 4.87 4.87 4.58 4.58 -1.15 36 83 176 +3
26FEB26 46.00 P 0.00 0.00 0.00 5.51 -1.04 39 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 6.13 -1.28 37 0 46 0
26FEB26 48.00 P 7.48 7.48 7.48 6.95 -1.32 38 1 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.81 -1.35 39 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 8.67 -1.40 39 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 10.88 -1.49 40 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 13.42 -1.42 47 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.68 -1.66 45 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 18.16 -1.68 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.68 -1.66 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.18 -1.66 58 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 25.68 -1.65 62 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 28.18 -1.65 66 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 30.68 -1.65 69 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 33.18 -1.65 73 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 35.67 -1.66 75 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 38.17 -1.66 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.09 0.09 0.09 0.01 0.00 41 42 80 +42
30MAR26 24.00 P 0.11 0.11 0.11 0.02 +0.01 42 3 105 +3
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 40 0 188 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 39 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 0.00 39 0 268 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 298 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 611 0
30MAR26 31.00 P 0.40 0.40 0.40 0.26 -0.04 38 20 806 0
30MAR26 32.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 1,433 0
30MAR26 33.00 P 0.58 0.58 0.58 0.49 -0.08 38 100 6,954 0
30MAR26 34.00 P 0.83 0.83 0.66 0.64 -0.13 38 236 7,175 +60
30MAR26 35.00 P 1.02 1.02 0.85 0.83 -0.18 37 460 27,434 +10
30MAR26 36.00 P 1.27 1.27 1.00 1.06 -0.22 37 305 3,986 +137
30MAR26 37.00 P 1.54 1.54 1.29 1.31 -0.27 37 335 6,944 +70
30MAR26 38.00 P 1.86 1.86 1.53 1.63 -0.31 37 8,520 11,702 +5,328
30MAR26 39.00 P 2.32 2.32 1.91 1.95 -0.40 37 320 5,901 +290
30MAR26 40.00 P 2.52 2.52 2.18 2.35 -0.47 36 698 23,105 +113
30MAR26 41.00 P 3.29 3.29 2.64 2.78 -0.59 36 331 5,714 +24
30MAR26 42.00 P 3.98 3.98 3.16 3.25 -0.75 36 100 17,790 -27
30MAR26 43.00 P 4.55 4.55 3.72 3.83 -0.83 36 422 4,636 +325
30MAR26 44.00 P 5.19 5.19 4.66 4.48 -0.92 37 211 9,372 +211
30MAR26 45.00 P 5.43 5.50 5.43 5.15 -1.03 37 81 6,193 +81
30MAR26 46.00 P 5.98 6.10 5.98 6.06 -0.89 40 154 2,519 -49
30MAR26 47.00 P 0.00 0.00 0.00 6.84 -0.98 41 0 5,083 0
30MAR26 48.00 P 7.50 7.50 7.50 7.39 -1.03 39 1 7,684 -1
30MAR26 49.00 P 8.40 8.40 8.40 8.24 -1.22 40 2 5,730 -2
30MAR26 50.00 P 0.00 0.00 0.00 9.08 -1.26 40 0 11,565 0
30MAR26 52.50 P 11.54 11.54 11.54 10.92 -1.45 36 110 7,309 +110
30MAR26 55.00 P 0.00 0.00 0.00 13.46 -1.49 42 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 15.82 -1.57 43 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 18.16 -1.68 43 0 4,402 0
30MAR26 62.50 P 0.00 0.00 0.00 20.68 -1.66 48 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 23.18 -1.66 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.68 -1.65 55 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 28.18 -1.65 58 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 30.68 -1.65 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.18 -1.65 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 35.67 -1.66 67 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 38.17 -1.69 69 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 40.67 -1.66 72 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 43.17 -1.66 75 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.66 -1.67 77 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 48.19 -1.64 80 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 50.67 -1.66 82 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 53.15 -1.68 83 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.67 -1.66 86 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 58.17 -1.66 88 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.67 -1.66 90 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 63.17 -1.66 92 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 65.67 -1.66 94 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 68.16 -1.67 96 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 122 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.06 36 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.08 35 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.10 35 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.13 36 0 355 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.16 36 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.21 36 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 -0.23 36 0 223 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.27 36 0 217 0
29JUN26 30.00 P 0.00 0.00 0.00 0.46 -0.31 36 0 872 0
29JUN26 31.00 P 0.00 0.00 0.00 0.62 -0.32 36 0 477 0
29JUN26 32.00 P 1.00 1.00 1.00 0.79 -0.34 37 75 666 0
29JUN26 33.00 P 1.18 1.18 1.18 1.00 -0.34 37 15 1,178 +15
29JUN26 34.00 P 1.55 1.55 1.41 1.25 -0.34 37 110 5,047 +110
29JUN26 35.00 P 1.83 1.83 1.60 1.53 -0.36 37 407 3,495 +107
29JUN26 36.00 P 2.12 2.16 1.80 1.85 -0.35 37 261 2,470 +84
29JUN26 37.00 P 2.52 2.52 2.52 2.20 -0.37 37 132 6,975 +132
29JUN26 38.00 P 2.73 2.73 2.59 2.56 -0.39 37 150 6,309 +102
29JUN26 39.00 P 3.04 3.04 3.04 2.96 -0.43 37 40 2,525 +40
29JUN26 40.00 P 0.00 0.00 0.00 3.37 -0.52 37 0 10,312 0
29JUN26 41.00 P 3.86 3.86 3.86 3.86 -0.58 37 15 2,532 +15
29JUN26 42.00 P 4.44 4.44 4.44 4.35 -0.67 37 10 2,410 0
29JUN26 43.00 P 5.11 5.11 5.03 5.06 -0.57 38 160 566 -80
29JUN26 44.00 P 5.65 5.65 5.65 5.74 -0.49 39 1,255 3,208 +1,215
29JUN26 45.00 P 6.29 6.29 6.00 6.31 -0.51 38 175 18,062 -100
29JUN26 46.00 P 6.78 6.78 6.74 6.75 -0.91 37 10 898 -7
29JUN26 47.00 P 8.29 8.29 7.75 7.80 -0.96 40 360 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.05 -0.94 36 0 2,154 0
29JUN26 49.00 P 9.36 9.36 8.88 9.31 -0.65 41 280 890 +204
29JUN26 50.00 P 9.88 9.92 9.86 9.89 -1.02 39 460 4,956 +120
29JUN26 52.50 P 12.88 12.88 11.79 11.71 -1.17 38 2 2,398 +2
29JUN26 55.00 P 14.06 14.06 14.06 13.82 -1.23 38 1 3,062 +1
29JUN26 57.50 P 0.00 0.00 0.00 16.24 -1.30 41 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.16 -1.76 35 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 20.83 -1.51 42 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 23.21 -1.63 42 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.68 -1.66 45 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 28.18 -1.65 47 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.68 -1.65 50 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 33.18 -1.65 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.67 -1.66 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.17 -1.69 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.67 -1.66 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.17 -1.66 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.66 -1.67 62 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.19 -1.64 65 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.67 -1.66 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.17 -1.66 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.67 -1.66 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 58.17 -1.66 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.67 -1.66 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.17 -1.66 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.67 -1.66 76 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.16 -1.67 78 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.09 48 0 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.10 48 0 137 0
29SEP26 22.00 P 0.30 0.30 0.30 0.35 +0.12 48 114 168 +96
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.12 47 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.12 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 +0.11 46 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.11 45 0 172 0
29SEP26 27.00 P 0.73 0.73 0.73 0.85 +0.10 45 3 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 +0.08 44 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 +0.09 44 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 1.35 +0.10 43 0 1,238 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 +0.09 43 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.78 +0.08 42 0 1,090 0
29SEP26 33.00 P 1.76 1.76 1.76 2.01 +0.04 42 3 590 0
29SEP26 34.00 P 2.23 2.23 2.19 2.28 +0.01 41 115 488 0
29SEP26 35.00 P 2.35 2.35 2.30 2.57 -0.01 41 10 2,172 0
29SEP26 36.00 P 2.71 2.71 2.57 2.86 -0.09 40 154 3,679 +62
29SEP26 37.00 P 0.00 0.00 0.00 3.20 -0.12 40 0 3,961 0
29SEP26 38.00 P 3.61 3.61 3.40 3.58 -0.14 39 7 2,028 +4
29SEP26 39.00 P 3.80 3.80 3.80 3.90 -0.29 39 10 3,803 +4
29SEP26 40.00 P 4.21 4.21 4.21 4.59 -0.13 40 2 2,798 +2
29SEP26 41.00 P 4.77 4.77 4.76 4.74 -0.51 38 93 1,191 +90
29SEP26 42.00 P 0.00 0.00 0.00 5.49 -0.35 39 0 926 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 -0.61 38 0 2,500 0
29SEP26 44.00 P 6.32 6.32 6.32 6.48 -0.64 38 90 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 7.10 -0.70 38 0 5,213 0
29SEP26 46.00 P 7.62 7.62 7.62 7.71 -0.85 38 85 482 -85
29SEP26 47.00 P 0.00 0.00 0.00 8.42 -0.88 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.14 -0.87 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 9.88 -0.60 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.63 -0.95 39 0 4,005 0
29SEP26 52.50 P 0.00 0.00 0.00 12.58 -1.06 40 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 14.59 -1.18 40 0 456 0
29SEP26 57.50 P 0.00 0.00 0.00 16.72 -1.24 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.90 -1.29 41 0 258 0
29SEP26 62.50 P 0.00 0.00 0.00 21.13 -1.81 41 0 2,179 0
29SEP26 65.00 P 0.00 0.00 0.00 23.41 -1.47 41 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.76 -1.58 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.19 -1.64 42 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 30.68 -1.66 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.18 -1.65 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.69 -1.64 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.17 -1.69 50 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 40.69 -1.64 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.19 -1.64 54 0 0 0
30DEC26 31.00 P 1.76 1.77 1.76 1.55 -0.34 38 20 20 +20
30DEC26 32.00 P 2.02 2.02 2.01 1.78 -0.38 37 39 91 +25
30DEC26 33.00 P 0.00 0.00 0.00 2.08 -0.38 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.43 -0.35 38 0 125 0
30DEC26 35.00 P 2.94 2.94 2.83 2.79 -0.34 38 22 30 -10
30DEC26 36.00 P 3.26 3.26 3.16 3.17 -0.35 38 20 35 -3
30DEC26 37.00 P 3.69 3.69 3.57 3.58 -0.34 38 30 37 -8
30DEC26 38.00 P 4.08 4.08 3.96 4.06 -0.30 38 26 138 -1
30DEC26 39.00 P 0.00 0.00 0.00 4.44 -0.41 38 0 1 0
30DEC26 40.00 P 4.85 4.85 4.84 4.84 -0.52 37 110 286 +15
30DEC26 41.00 P 5.39 5.39 5.39 5.39 -0.52 38 15 15 +15
30DEC26 42.00 P 0.00 0.00 0.00 5.91 -0.59 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.50 -0.60 38 0 3 0
30DEC26 44.00 P 7.08 7.08 7.08 7.10 -0.64 38 2 2 +2
30DEC26 45.00 P 0.00 0.00 0.00 7.75 -0.65 38 0 15 0
30DEC26 46.00 P 8.43 8.43 8.43 8.37 -0.79 38 15 15 +15
30DEC26 47.00 P 8.92 8.92 8.92 9.03 -0.85 38 15 15 +15
30DEC26 48.00 P 0.00 0.00 0.00 9.71 -0.91 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.46 -0.92 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.17 -0.96 39 0 0 0
TOTAL PUT 53,881 774,513 +15,201
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$ 18.11
30DEC25 3.90 C 0.00 0.00 0.00 14.22 +0.03 187 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.12 +0.03 181 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.02 +0.03 174 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.92 +0.03 167 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.82 +0.03 158 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.72 +0.03 142 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.62 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.52 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.42 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.32 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.22 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.12 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.87 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.62 +0.03 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.37 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.12 +0.03 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.87 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.62 +0.02 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.38 +0.03 138 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.13 +0.03 132 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.88 +0.03 125 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.63 +0.03 119 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.38 +0.03 113 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.13 +0.03 106 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.88 +0.03 99 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.63 +0.03 91 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.38 +0.03 81 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.13 +0.03 0 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 8.88 +0.03 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.63 +0.03 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.38 +0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.13 +0.03 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.63 +0.03 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.13 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.64 +0.03 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.14 +0.03 58 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.64 +0.03 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.14 +0.02 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.65 +0.02 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.16 +0.02 49 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.63 +0.02 0 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.22 +0.01 50 0 16 0
30DEC25 15.50 C 0.00 0.00 0.00 2.78 +0.01 50 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.36 +0.07 50 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.97 +0.01 50 0 59 0
30DEC25 17.00 C 1.95 1.95 1.95 1.62 +0.03 50 2 22 0
30DEC25 17.50 C 1.60 1.60 1.60 1.27 -0.03 48 1 62 0
30DEC25 18.00 C 1.24 1.24 1.14 1.01 -0.04 48 31 33 +14
30DEC25 18.50 C 1.53 1.53 1.01 0.80 -0.04 49 4 51 -2
30DEC25 19.00 C 0.85 1.00 0.65 0.64 -0.04 51 36 64 0
30DEC25 19.50 C 0.83 0.83 0.53 0.48 -0.04 50 3 25 +1
30DEC25 20.00 C 0.65 0.68 0.38 0.36 -0.03 50 29 34 -4
30DEC25 21.00 C 0.45 0.45 0.25 0.19 -0.02 50 4 47 0
30DEC25 22.00 C 0.24 0.24 0.24 0.09 -0.02 50 1 16 0
30DEC25 23.00 C 0.20 0.20 0.11 0.05 -0.01 51 5 11 +4
30DEC25 24.00 C 0.10 0.10 0.08 0.02 -0.01 50 2 20 +2
30DEC25 25.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JAN26 10.00 C 0.00 0.00 0.00 8.13 0.00 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.66 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.17 +0.06 52 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.64 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.16 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.66 +0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.15 +0.03 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.69 +0.01 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.22 -0.04 38 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.80 -0.01 43 0 0 0
29JAN26 15.00 C 3.97 3.97 3.97 3.47 +0.07 50 1 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.08 +0.07 50 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.72 +0.08 51 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.38 +0.05 51 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.07 +0.04 51 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.73 -0.03 48 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 1.49 -0.03 49 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.29 -0.03 50 0 7 0
29JAN26 19.00 C 0.00 0.00 0.00 1.12 -0.03 51 0 3 0
29JAN26 19.50 C 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.80 -0.02 51 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.55 -0.02 51 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.37 -0.02 51 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 3 0
29JAN26 24.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 8 0
29JAN26 25.00 C 0.27 0.27 0.27 0.10 - 50 1 1 -
26FEB26 11.00 C 0.00 0.00 0.00 7.18 +0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.19 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.72 +0.05 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.24 +0.04 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.78 +0.01 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.37 +0.02 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.96 +0.02 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.59 -0.02 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.33 +0.11 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.00 +0.10 51 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.68 +0.06 50 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.39 +0.08 51 0 19 0
26FEB26 17.50 C 0.00 0.00 0.00 2.05 0.00 48 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.81 -0.03 49 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.62 -0.03 50 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 1.43 -0.03 50 0 15 0
26FEB26 19.50 C 1.40 1.40 1.32 1.30 0.00 51 5 5 +5
26FEB26 20.00 C 0.00 0.00 0.00 1.13 0.00 51 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.85 -0.01 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.47 0.00 51 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.34 0.00 51 0 1 0
26FEB26 25.00 C 0.00 0.00 0.00 0.25 - 51 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 14.25 +0.05 87 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.15 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.05 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.95 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.83 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.72 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.62 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.52 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.42 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.32 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.26 +0.01 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.16 +0.01 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.91 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.66 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.38 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.17 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.87 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.68 +0.08 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.39 +0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.13 0.00 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.88 0.00 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.65 +0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.38 +0.01 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.18 +0.02 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.91 +0.02 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.66 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.38 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.17 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.91 -0.05 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.68 +0.03 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.42 -0.05 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.17 -0.01 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.70 +0.04 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 7.25 +0.07 45 0 8 0
30MAR26 11.50 C 0.00 0.00 0.00 6.73 -0.03 32 0 9 0
30MAR26 12.00 C 0.00 0.00 0.00 6.31 +0.01 45 0 7 0
30MAR26 12.50 C 0.00 0.00 0.00 5.82 0.00 42 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 5.42 +0.10 46 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.96 -0.02 44 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.56 +0.01 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.20 -0.04 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.85 0.00 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.53 +0.02 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.22 +0.01 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.93 +0.01 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.74 +0.08 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.41 0.00 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.18 -0.01 50 0 0 0
30MAR26 18.50 C 2.08 2.14 2.08 1.98 -0.02 50 2 2 +2
30MAR26 19.00 C 0.00 0.00 0.00 1.80 -0.02 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.65 -0.01 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.50 -0.01 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.21 0.00 53 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.96 0.00 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.76 0.00 52 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.60 0.00 52 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.47 - 52 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 13.53 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.33 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.26 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.16 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.91 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.66 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.39 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.24 +0.06 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.90 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.68 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.43 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.19 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.01 +0.05 61 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.68 -0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.44 -0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.19 +0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.94 +0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.73 +0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.56 +0.15 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.20 +0.07 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.97 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.73 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.26 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.86 +0.10 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.38 +0.07 42 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.92 +0.03 42 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.53 +0.04 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.12 +0.04 46 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.72 -0.07 46 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.41 -0.01 48 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.05 -0.03 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.75 +0.05 50 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.44 +0.09 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.15 +0.08 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.83 +0.04 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.60 +0.07 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.31 +0.03 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.14 +0.04 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.92 +0.07 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.71 +0.04 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.55 +0.05 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.37 +0.01 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.23 +0.08 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.90 +0.07 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.63 +0.06 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.39 +0.01 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.19 +0.02 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.01 - 53 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 9.73 +0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.56 +0.12 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.24 +0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.78 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.59 +0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.37 +0.05 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.93 +0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.51 +0.05 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.13 +0.08 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.74 +0.07 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.38 +0.06 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.02 +0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.69 +0.03 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.37 +0.01 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.07 +0.01 49 0 8 0
29SEP26 15.00 C 0.00 0.00 0.00 4.81 +0.03 50 1 1 +1
29SEP26 15.50 C 0.00 0.00 0.00 4.54 +0.02 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.30 +0.03 51 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.06 +0.03 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.82 +0.02 51 1 1 +1
29SEP26 17.50 C 0.00 0.00 0.00 3.61 0.00 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.47 +0.05 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.23 -0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.06 -0.03 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.91 -0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.75 -0.02 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.51 +0.07 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.22 -0.02 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.97 -0.02 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.74 -0.02 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 - 53 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 7.35 +0.03 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.96 +0.03 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.69 +0.09 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.36 +0.07 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.06 +0.06 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.73 +0.02 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.46 +0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.20 +0.01 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.95 +0.02 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.73 +0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.51 +0.02 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.27 -0.03 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.12 -0.01 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.94 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.74 +0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.58 +0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.43 +0.03 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.28 0.00 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.01 -0.02 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.74 -0.01 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 0.00 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.26 -0.01 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.04 - 53 0 0 -
TOTAL CALL 129 1,126 +24
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 210 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 168 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 162 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 131 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 152 0
30DEC25 15.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 42 0
30DEC25 15.50 P 0.11 0.11 0.11 0.13 -0.03 50 1 34 +1
30DEC25 16.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 10 0
30DEC25 16.50 P 0.28 0.28 0.28 0.31 -0.05 49 21 46 +21
30DEC25 17.00 P 0.31 0.44 0.31 0.46 -0.05 49 4 33 0
30DEC25 17.50 P 0.47 0.47 0.47 0.67 -0.04 50 1 19 0
30DEC25 18.00 P 0.73 0.73 0.73 0.92 -0.05 51 1 31 +1
30DEC25 18.50 P 0.00 0.00 0.00 1.20 -0.06 52 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.52 -0.07 52 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.82 -0.12 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.20 -0.13 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.04 -0.14 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.07 -0.02 63 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.03 -0.03 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.99 -0.07 72 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.98 - 78 0 0 -
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 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 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 0.00 51 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.20 -0.03 50 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.28 -0.02 50 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.38 -0.03 50 0 15 0
29JAN26 16.00 P 0.49 0.49 0.49 0.51 -0.03 49 1 60 0
29JAN26 16.50 P 0.00 0.00 0.00 0.67 -0.03 49 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 0.87 -0.03 50 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 1.11 -0.03 51 0 10 0
29JAN26 18.00 P 1.37 1.37 1.37 1.37 -0.03 51 10 24 +10
29JAN26 18.50 P 0.00 0.00 0.00 1.66 -0.04 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 1.97 -0.05 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.30 -0.05 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.59 -0.12 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.45 -0.04 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.30 -0.04 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.20 -0.04 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.15 -0.01 63 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.08 - 64 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.27 0.00 50 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.36 -0.01 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.60 -0.01 50 0 67 0
26FEB26 16.00 P 0.00 0.00 0.00 0.75 -0.02 49 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.92 -0.02 49 0 0 0
26FEB26 17.00 P 1.10 1.10 1.10 1.13 -0.03 49 1 1 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.38 -0.03 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 0.00 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.98 0.00 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.27 -0.03 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.61 -0.03 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.95 0.00 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.70 -0.03 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.51 -0.03 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.38 -0.03 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.28 -0.04 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.22 - 61 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 0.00 108 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 103 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 0.00 100 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 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 94 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 89 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 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 72 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 65 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 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 52 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 0.00 51 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 0.00 51 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 0.00 51 0 50 0
30MAR26 13.00 P 0.19 0.19 0.19 0.26 -0.01 51 3 35 +3
30MAR26 13.50 P 0.00 0.00 0.00 0.34 -0.01 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.45 0.00 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.56 -0.01 51 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 -0.02 51 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 1.02 -0.02 51 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.22 -0.02 51 0 15 0
30MAR26 17.00 P 1.55 1.55 1.55 1.46 -0.01 51 20 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.98 -0.01 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.29 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 0.00 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.94 -0.03 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.28 -0.02 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.01 -0.03 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.79 -0.03 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.61 -0.03 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.49 -0.03 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.40 - 60 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 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 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 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 53 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 0.00 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 0.00 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 0.00 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.94 +0.02 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 0.00 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.26 -0.01 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 -0.01 51 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.67 -0.01 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 -0.01 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.16 -0.01 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.44 -0.01 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.71 -0.05 52 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 3.03 -0.04 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 -0.08 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 0.00 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.00 -0.08 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.77 -0.03 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.53 -0.02 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.30 -0.03 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.13 -0.02 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.97 - 57 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.01 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 -0.02 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 -0.03 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.13 -0.03 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.03 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 -0.03 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.69 -0.03 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 -0.03 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.04 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 -0.05 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 -0.03 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 -0.03 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 -0.03 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.02 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.93 -0.03 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.26 -0.03 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.61 -0.03 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 -0.03 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 -0.05 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.04 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.05 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 - 57 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.79 -0.01 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 -0.02 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 -0.02 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.02 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 -0.03 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 -0.04 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.03 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 -0.08 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 -0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 -0.03 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 -0.04 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 -0.05 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 -0.05 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 -0.03 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.66 -0.03 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 -0.02 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.72 -0.03 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.45 -0.04 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.22 -0.03 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 -0.03 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 - 56 0 0 -
TOTAL PUT 63 1,710 +37
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 2.20 -0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.52 0.00 32 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.41 -0.01 17 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 0.00 23 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.16 -0.01 21 0 14 0
30DEC25 4.30 C 0.00 0.00 0.00 0.11 +0.01 22 0 32 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 0.00 21 0 125 0
30DEC25 4.50 C 0.04 0.04 0.04 0.04 0.00 23 130 571 +130
30DEC25 4.60 C 0.00 0.00 0.00 0.02 0.00 22 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 31 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 43 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.92 0.00 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.29 0.00 23 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.23 0.00 24 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.17 0.00 23 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 0.00 23 0 16 0
29JAN26 4.50 C 0.09 0.09 0.09 0.09 0.00 23 5 63 +5
29JAN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.03 0.00 29 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.93 0.00 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.33 0.00 24 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.26 0.00 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 -0.02 21 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 0.00 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 0.00 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 0.00 22 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.83 0.00 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.73 0.00 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.63 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.53 0.00 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.43 0.00 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.24 0.00 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.14 0.00 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.86 0.00 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 0.00 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 0.00 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 0.00 23 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 0.00 24 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 44 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 1.28 +0.01 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.18 0.00 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.09 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.01 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.20 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 +0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
TOTAL CALL 135 3,378 +135
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 418 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 92 0
30DEC25 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.16 +0.01 23 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.61 0.00 35 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.21 +0.01 57 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.46 0.00 64 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.71 0.00 72 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.96 0.00 79 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.21 +0.01 86 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.46 0.00 92 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.71 0.00 98 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.96 +0.01 103 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.21 +0.01 109 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.46 +0.01 114 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 36 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 0.00 25 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.08 0.00 25 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.11 0.00 24 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.16 +0.01 25 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.96 0.00 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.21 0.00 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.46 0.00 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.18 0.00 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.23 -0.01 23 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.30 0.00 23 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.44 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.71 0.00 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.96 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.21 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.46 0.00 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 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 0.00 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.10 0.00 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.13 0.00 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.17 0.00 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.32 0.00 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.39 -0.01 23 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.71 -0.02 22 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.96 0.00 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.21 0.00 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.46 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.71 0.00 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.96 0.00 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.21 +0.01 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.46 0.00 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.71 0.00 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.96 +0.01 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.21 +0.01 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.46 +0.01 62 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 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 0.00 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 0.00 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.22 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.46 -0.01 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.71 0.00 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.96 0.00 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.46 0.00 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 0.00 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.96 +0.01 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.21 +0.01 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.46 +0.01 51 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 0.00 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 +0.02 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 0.00 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 0.00 31 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 0.00 27 0 0 0
TOTAL PUT 0 2,658 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.32
30DEC25 17.50 C 0.00 0.00 0.00 13.85 -0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.35 -0.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.86 -0.40 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.36 -0.40 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.85 -0.42 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.35 -0.42 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.36 -0.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.37 -0.40 40 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.36 -0.41 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.37 -0.41 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.38 -0.40 32 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 5.38 -0.40 25 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 4.38 -0.40 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 3.38 -0.34 0 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 2.40 -0.35 15 0 157 0
30DEC25 30.00 C 0.00 0.00 0.00 1.51 -0.28 17 0 779 0
30DEC25 31.00 C 0.66 0.75 0.61 0.75 -0.26 16 24 307 0
30DEC25 32.00 C 0.36 0.36 0.27 0.30 -0.15 16 61 322 +49
30DEC25 33.00 C 0.10 0.10 0.10 0.09 -0.07 16 4 250 -4
30DEC25 34.00 C 0.06 0.06 0.06 0.02 -0.03 16 3 154 +3
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.94 -0.37 62 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.44 -0.37 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.95 -0.37 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.44 -0.38 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.45 -0.32 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.46 -0.37 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.46 -0.37 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.48 -0.36 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.49 -0.29 32 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.45 -0.43 19 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.46 -0.54 17 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.48 -0.34 16 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.55 -0.31 16 0 61 0
29JAN26 30.00 C 0.00 0.00 0.00 1.75 -0.22 17 0 385 0
29JAN26 31.00 C 1.03 1.03 0.88 1.05 -0.20 16 55 369 0
29JAN26 32.00 C 0.50 0.50 0.48 0.57 -0.13 16 110 256 +55
29JAN26 33.00 C 0.32 0.32 0.26 0.28 -0.07 16 115 217 -20
29JAN26 34.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.95 -0.41 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.44 -0.38 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.45 -0.35 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.46 -0.42 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.56 -0.27 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.48 -0.39 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.49 -0.41 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.51 -0.37 13 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.53 -0.47 15 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.58 -0.34 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.69 -0.28 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.91 -0.22 16 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 1.24 -0.21 15 0 49 0
26FEB26 32.00 C 0.00 0.00 0.00 0.76 -0.14 16 0 27 0
26FEB26 33.00 C 0.40 0.40 0.40 0.43 -0.11 16 15 33 +2
26FEB26 34.00 C 0.00 0.00 0.00 0.22 -0.07 16 0 27 0
26FEB26 35.00 C 0.14 0.14 0.14 0.11 -0.03 16 3 3 +3
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.00 -0.40 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.44 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.01 -0.36 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.51 -0.30 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.02 -0.38 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.52 -0.37 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.53 -0.40 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.54 -0.38 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.56 -0.39 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.63 -0.33 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.58 -0.40 17 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.61 -0.39 18 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.65 -0.39 17 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.74 -0.36 17 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.90 -0.30 17 0 36 0
30MAR26 30.00 C 2.10 2.10 2.10 2.16 -0.25 17 99 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 1.53 -0.21 17 0 86 0
30MAR26 32.00 C 0.00 0.00 0.00 1.04 -0.16 17 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.69 -0.12 17 0 16 0
30MAR26 34.00 C 0.46 0.46 0.46 0.42 -0.11 17 15 46 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.06 17 0 59 0
30MAR26 36.00 C 0.18 0.18 0.18 0.14 -0.04 17 3 3 +3
30MAR26 37.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.09 -0.40 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.59 -0.41 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.10 -0.40 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.61 -0.40 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.62 -0.41 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.64 -0.40 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.65 -0.40 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.70 -0.38 20 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 6.74 -0.41 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.81 -0.34 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.84 -0.37 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.98 -0.32 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.18 -0.28 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.49 -0.22 17 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.89 -0.09 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.39 -0.12 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.99 -0.08 17 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.68 -0.07 17 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.46 -0.05 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.09 -0.40 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.59 -0.41 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.10 -0.40 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.61 -0.40 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.62 -0.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.64 -0.40 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.67 -0.41 19 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.71 -0.46 19 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.76 -0.39 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.82 -0.44 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.86 -0.45 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.02 -0.38 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.26 -0.28 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.58 -0.34 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.02 -0.30 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.53 -0.28 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.14 -0.25 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.20 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.16 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 -0.12 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.09 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.08 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.07 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.05 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.04 16 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.64 -0.40 15 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.67 -0.44 17 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.71 -0.46 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.76 -0.44 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.83 -0.44 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.98 -0.38 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.19 -0.36 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.48 -0.34 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.86 -0.31 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.25 -0.35 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.86 -0.19 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 -0.23 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 -0.19 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.86 -0.17 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.15 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.12 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.09 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.06 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.08 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.05 16 0 0 0
TOTAL CALL 507 7,198 +106
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 61 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 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 42 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 277 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 551 0
30DEC25 29.00 P 0.06 0.06 0.06 0.02 +0.01 16 20 614 0
30DEC25 30.00 P 0.12 0.16 0.12 0.10 +0.03 16 102 441 -66
30DEC25 31.00 P 0.40 0.40 0.38 0.36 +0.11 15 22 435 -19
30DEC25 32.00 P 0.00 0.00 0.00 0.93 +0.23 16 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 1.77 +0.35 19 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 2.68 +0.33 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.68 +0.32 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.68 +0.40 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.68 +0.30 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.70 +0.33 40 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.70 +0.42 45 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.70 +0.29 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.70 +0.42 53 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 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 266 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 16 3 187 0
29JAN26 29.00 P 0.11 0.11 0.11 0.09 +0.03 16 140 634 +140
29JAN26 30.00 P 0.28 0.29 0.25 0.25 +0.08 16 73 246 -50
29JAN26 31.00 P 0.67 0.67 0.67 0.58 +0.15 16 20 203 -10
29JAN26 32.00 P 1.13 1.22 1.13 1.12 +0.23 16 55 115 +15
29JAN26 33.00 P 1.76 1.92 1.76 1.88 +0.32 17 30 16 0
29JAN26 34.00 P 0.00 0.00 0.00 2.71 +0.31 16 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.68 +0.30 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.68 +0.40 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.68 +0.30 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.70 +0.32 30 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.70 +0.20 33 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.70 +0.17 36 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.70 +0.29 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 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 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 4 0
26FEB26 29.00 P 0.19 0.19 0.18 0.16 +0.05 16 122 204 +122
26FEB26 30.00 P 0.00 0.00 0.00 0.38 +0.11 16 0 56 0
26FEB26 31.00 P 0.74 0.75 0.74 0.70 +0.13 15 13 24 +10
26FEB26 32.00 P 0.00 0.00 0.00 1.23 +0.20 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 1.97 +0.30 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.75 +0.35 16 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.68 +0.30 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.68 +0.27 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.70 +0.26 23 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.77 +0.35 30 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.70 +0.20 29 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.71 +0.18 32 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.77 +0.36 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 34 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 29 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.14 +0.03 17 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.30 +0.07 17 0 40 0
30MAR26 30.00 P 0.00 0.00 0.00 0.55 +0.10 17 0 224 0
30MAR26 31.00 P 0.94 0.94 0.89 0.91 +0.15 16 28 38 +25
30MAR26 32.00 P 0.00 0.00 0.00 1.43 +0.18 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.10 +0.23 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.85 +0.24 16 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.73 +0.26 17 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.68 +0.26 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.70 +0.26 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.77 +0.35 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.70 +0.20 26 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.71 +0.18 29 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.77 +0.36 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 23.00 P 0.07 0.07 0.07 0.02 +0.01 18 6 60 +6
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 +0.06 17 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 +0.10 17 0 77 0
29JUN26 28.00 P 0.48 0.48 0.48 0.49 +0.13 17 2 46 +2
29JUN26 29.00 P 0.62 0.62 0.62 0.77 +0.19 17 3 5 +3
29JUN26 30.00 P 0.00 0.00 0.00 1.12 +0.20 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.63 +0.28 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.21 +0.33 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.87 +0.36 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.61 +0.30 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.42 +0.30 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.28 +0.33 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.18 +0.32 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.13 +0.34 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.08 +0.34 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.05 +0.35 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.02 +0.20 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 16 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 0.00 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 0.00 16 0 190 0
29SEP26 27.00 P 0.51 0.51 0.51 0.38 +0.02 16 2 18 +2
29SEP26 28.00 P 0.77 0.77 0.77 0.61 +0.04 16 8 8 0
29SEP26 29.00 P 0.00 0.00 0.00 0.92 +0.06 16 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.31 +0.08 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.75 +0.11 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.32 +0.15 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.97 +0.19 16 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.69 +0.12 16 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.48 +0.13 16 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.48 +0.30 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.39 +0.32 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.32 +0.36 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.26 +0.40 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.20 +0.33 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.15 +0.32 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 +0.02 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 +0.04 16 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 +0.05 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.10 +0.08 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.51 +0.16 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 +0.19 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 +0.10 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.13 +0.20 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.83 +0.12 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.60 +0.13 16 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 +0.30 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 +0.25 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.32 +0.36 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.26 +0.40 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.20 +0.33 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.15 +0.32 20 0 0 0
TOTAL PUT 649 9,297 +180
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$ 5.26
30DEC25 2.30 C 0.00 0.00 0.00 2.97 -0.04 136 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.87 -0.05 128 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.77 -0.05 121 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.67 -0.05 115 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.57 -0.05 108 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.47 -0.05 102 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.37 -0.05 96 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.27 -0.05 90 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.17 -0.05 85 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.07 -0.04 79 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.97 -0.04 74 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.87 -0.04 69 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.77 -0.04 64 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.67 -0.04 59 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.57 -0.04 54 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.47 -0.05 50 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.37 -0.05 45 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.27 -0.05 41 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.17 -0.05 36 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.07 -0.05 32 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.96 -0.08 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.57 -0.06 0 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.48 -0.06 23 0 21 0
30DEC25 4.90 C 0.00 0.00 0.00 0.40 -0.05 26 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 59 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 -0.03 28 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 265 0
30DEC25 6.00 C 0.02 0.02 0.02 0.01 -0.01 29 10 389 -10
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.79 -0.07 24 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.62 -0.06 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.47 -0.05 28 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.41 -0.04 30 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.26 -0.04 29 0 22 0
29JAN26 5.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 166 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 31 0 219 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.10 -0.07 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.00 -0.07 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.34 -0.04 31 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.17 -0.02 33 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.78 -0.11 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.69 -0.10 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.60 -0.10 28 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.49 -0.11 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.41 -0.09 30 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.31 -0.07 27 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.21 -0.11 25 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.12 -0.08 26 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.05 -0.06 31 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 -0.07 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.88 -0.10 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.10 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.73 -0.09 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.08 32 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.61 -0.07 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.56 -0.04 33 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.42 -0.04 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 -0.04 33 0 115 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 -0.03 34 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.01 35 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.30 -0.06 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.11 -0.06 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.01 -0.06 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.91 -0.05 36 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.82 -0.07 38 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.73 -0.06 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.63 -0.07 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.54 -0.06 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.36 -0.06 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.28 -0.06 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 -0.06 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 -0.04 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.07 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.07 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.05 38 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 -0.05 38 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.04 38 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 -0.04 38 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 -0.04 37 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.54 -0.04 37 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.03 36 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.35 -0.02 37 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 -0.02 36 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.01 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 37 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.33 -0.07 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.05 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 -0.04 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 -0.05 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.05 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.05 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 -0.04 38 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 -0.04 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 -0.03 38 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.02 38 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 38 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.33 -0.05 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 -0.05 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.04 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.04 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 -0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 -0.04 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
TOTAL CALL 10 10,830 -10
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 101 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 57 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 219 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 189 0
30DEC25 4.90 P 0.04 0.04 0.04 0.04 +0.01 29 15 621 0
30DEC25 5.00 P 0.06 0.07 0.06 0.07 +0.02 31 116 1,090 -115
30DEC25 5.25 P 0.13 0.16 0.13 0.16 +0.02 30 97 478 -63
30DEC25 5.50 P 0.00 0.00 0.00 0.32 +0.04 31 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.53 +0.05 35 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.77 +0.06 42 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 1.02 +0.07 51 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.27 +0.07 59 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.52 +0.08 67 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.77 +0.07 73 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.02 +0.08 80 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.27 +0.07 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.52 +0.07 92 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.77 +0.07 98 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.01 +0.06 97 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.26 +0.06 103 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 55 0
29JAN26 4.70 P 0.00 0.00 0.00 0.06 +0.02 32 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 31 0 155 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 32 0 272 0
29JAN26 5.00 P 0.13 0.13 0.13 0.14 +0.01 32 7 440 -7
29JAN26 5.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 125 0
29JAN26 5.50 P 0.00 0.00 0.00 0.40 +0.03 33 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.58 +0.03 33 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.80 +0.05 36 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.03 +0.05 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.77 +0.07 53 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.02 +0.07 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.27 +0.07 62 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.52 +0.07 66 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.77 +0.07 70 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.01 +0.06 70 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.26 +0.06 74 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 0.00 32 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 +0.01 33 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 +0.01 32 0 6 0
26FEB26 4.80 P 0.12 0.12 0.12 0.13 +0.01 33 50 260 +50
26FEB26 4.90 P 0.00 0.00 0.00 0.15 0.00 31 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 80 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.02 33 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 +0.03 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.28 +0.05 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.52 +0.05 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.77 +0.06 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.02 +0.07 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.27 +0.07 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.52 +0.07 56 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.77 +0.07 59 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 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 45 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 38 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 34 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 34 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 34 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 0.00 34 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 0.00 34 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 0.00 33 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 0.00 32 0 653 0
30MAR26 4.80 P 0.18 0.18 0.18 0.18 +0.01 33 315 415 +310
30MAR26 4.90 P 0.00 0.00 0.00 0.22 +0.01 34 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 +0.02 34 0 332 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.02 34 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.03 35 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.04 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.54 +0.05 39 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.78 +0.04 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.02 +0.05 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 +0.07 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 +0.07 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.77 +0.07 52 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 3.01 +0.06 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.26 +0.06 55 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 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 35 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 36 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 35 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 0.15 +0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 36 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.02 36 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.02 35 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.02 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 +0.03 33 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.03 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.03 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.03 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.04 27 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.06 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.06 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 36 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 36 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 0.00 36 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.01 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.01 36 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.01 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.01 36 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.01 36 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 +0.02 35 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.03 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.03 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.03 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 +0.03 31 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.06 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.05 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 60 0
30DEC26 4.20 P 0.30 0.30 0.30 0.33 0.00 37 10 24 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.01 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.02 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.02 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.02 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.02 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.04 32 0 0 0
TOTAL PUT 610 15,651 +185
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$ 46.88
30DEC25 16.00 C 0.00 0.00 0.00 30.92 +0.62 135 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 30.42 +0.62 127 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 29.92 +0.62 119 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 29.42 +0.62 106 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 28.92 +0.62 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 28.42 +0.62 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 27.92 +0.62 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 27.42 +0.61 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 26.93 +0.62 110 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 25.93 +0.62 98 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 24.93 +0.62 80 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 23.93 +0.62 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.93 +0.60 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.94 +0.11 80 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 20.94 +0.60 69 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.94 +0.58 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.95 +0.58 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.95 +0.59 56 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.95 +0.60 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.95 +0.18 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.88 +0.54 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.96 +0.62 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.88 +0.50 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.89 +0.23 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.90 +0.50 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.97 +0.56 30 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.99 +0.56 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.01 +0.56 31 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 6.05 +0.53 31 0 0 0
30DEC25 42.00 C 4.38 4.38 4.38 5.13 +0.50 31 6 7 -6
30DEC25 43.00 C 0.00 0.00 0.00 4.26 +0.38 31 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 3.46 +0.43 31 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.71 +0.34 31 0 18 0
30DEC25 46.00 C 1.96 1.99 1.96 2.09 +0.29 31 3 116 -1
30DEC25 47.00 C 1.25 1.57 1.25 1.57 +0.23 31 40 31 -6
30DEC25 48.00 C 1.07 1.15 1.07 1.16 +0.19 32 2 75 +2
30DEC25 49.00 C 0.66 0.66 0.66 0.82 +0.14 32 2 75 -2
30DEC25 50.00 C 0.44 0.58 0.44 0.56 +0.10 31 5 138 +3
30DEC25 52.50 C 0.18 0.20 0.18 0.19 +0.04 31 3 132 -1
30DEC25 55.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 177 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 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 10.13 +0.73 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.19 +0.36 33 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.27 +0.78 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.37 +0.33 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.52 +0.43 33 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.71 +0.32 33 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.95 +0.58 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.25 +0.52 33 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 3.60 +0.34 33 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 3.02 +0.28 33 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.52 +0.25 33 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.09 +0.21 33 0 26 0
29JAN26 49.00 C 1.41 1.41 1.41 1.72 +0.19 34 2 150 +2
29JAN26 50.00 C 1.11 1.31 1.11 1.41 +0.19 34 4 56 0
29JAN26 52.50 C 0.71 0.71 0.69 0.79 +0.12 34 4 28 0
29JAN26 55.00 C 0.00 0.00 0.00 0.41 +0.06 34 0 26 0
29JAN26 57.50 C 0.29 0.29 0.29 0.21 +0.04 34 2 29 -2
29JAN26 60.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.22 +0.38 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.31 +0.12 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.48 +0.16 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.77 +0.29 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.97 +0.28 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.22 +0.27 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.52 +0.27 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.86 +0.25 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.22 +0.31 34 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 3.69 +0.30 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.20 +0.27 34 0 16 0
26FEB26 48.00 C 0.00 0.00 0.00 2.76 +0.24 34 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.37 +0.21 34 0 60 0
26FEB26 50.00 C 1.79 1.79 1.79 2.06 +0.21 35 2 15 0
26FEB26 52.50 C 0.00 0.00 0.00 1.34 +0.15 35 0 43 0
26FEB26 55.00 C 0.00 0.00 0.00 0.84 +0.10 35 0 34 0
26FEB26 57.50 C 0.00 0.00 0.00 0.51 +0.06 34 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.06 +0.62 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.57 +0.62 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.07 +0.62 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.58 +0.62 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.08 +0.62 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.09 +0.62 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.10 +0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.11 +0.62 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.12 +0.62 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.13 +0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.14 +0.61 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.06 +0.47 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.17 +0.61 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.19 +0.61 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.09 +0.39 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.12 +0.33 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.17 +0.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.23 +0.41 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.29 +0.32 30 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.37 +0.32 31 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.44 +0.19 31 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.57 +0.35 32 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 9.72 +0.29 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.92 +0.35 33 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.17 +0.39 34 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.51 +0.30 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.80 +0.24 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.14 +0.48 35 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 5.52 +0.54 35 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 4.91 +0.33 35 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.38 +0.29 35 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 3.92 +0.30 35 0 131 0
30MAR26 48.00 C 0.00 0.00 0.00 3.48 +0.27 35 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 3.08 +0.24 35 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 2.73 +0.22 36 0 174 0
30MAR26 52.50 C 1.85 2.02 1.80 1.98 +0.18 36 3 183 -2
30MAR26 55.00 C 0.00 0.00 0.00 1.38 +0.13 36 0 152 0
30MAR26 57.50 C 0.00 0.00 0.00 0.95 +0.10 36 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.64 +0.07 35 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.41 +0.03 35 0 29 0
30MAR26 65.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 24.30 +0.62 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.32 +0.62 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.34 +0.51 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.37 +0.61 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.41 +0.45 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.45 +0.44 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.50 +0.44 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.56 +0.44 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.64 +0.46 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.73 +0.42 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.78 +0.25 33 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.90 +0.19 33 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.04 +0.33 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.25 +0.51 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.41 +0.21 33 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.64 +0.36 33 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.90 +0.34 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.19 +0.36 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.52 +0.43 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.87 +0.28 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.33 +0.34 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.75 +0.32 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.20 +0.28 34 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 5.86 +0.43 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.32 +0.33 35 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 4.88 +0.28 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 4.48 +0.37 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.08 +0.25 35 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 3.21 +0.21 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.51 +0.18 35 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 1.94 +0.14 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.49 +0.11 35 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.10 +0.05 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.83 +0.06 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 15.02 +0.49 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.19 +0.48 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.37 +0.51 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.59 +0.51 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.79 +0.20 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 11.08 +0.25 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.41 +0.37 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.75 +0.37 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.31 +0.54 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.46 +0.17 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.91 +0.16 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.34 +0.18 36 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 6.84 +0.20 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.41 +0.27 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 6.05 +0.24 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.52 +0.14 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.13 +0.12 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.76 +0.13 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.93 +0.11 36 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 3.31 +0.19 37 0 107 0
29SEP26 57.50 C 2.60 2.60 2.60 2.74 +0.19 37 1 19 -1
29SEP26 60.00 C 0.00 0.00 0.00 2.23 +0.14 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.76 +0.12 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.45 +0.11 36 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.16 +0.07 36 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.96 +0.08 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.77 +0.05 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.25 +0.48 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.57 +0.48 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.91 +0.43 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.31 +0.44 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.71 +0.43 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.15 +0.39 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.63 +0.39 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.12 +0.38 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.62 +0.34 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.19 +0.34 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.76 +0.33 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.35 +0.33 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.96 +0.29 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.61 +0.28 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.76 +0.23 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.09 +0.23 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.47 +0.18 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.96 +0.19 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.51 +0.14 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.13 +0.14 36 0 0 0
TOTAL CALL 79 5,870 -14
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 60 0
30DEC25 42.00 P 0.17 0.17 0.17 0.17 -0.08 32 29 60 -23
30DEC25 43.00 P 0.00 0.00 0.00 0.29 -0.13 31 0 119 0
30DEC25 44.00 P 0.70 0.70 0.63 0.49 -0.16 31 2 84 +2
30DEC25 45.00 P 0.00 0.00 0.00 0.76 -0.22 31 0 326 0
30DEC25 46.00 P 0.00 0.00 0.00 1.14 -0.27 31 0 118 0
30DEC25 47.00 P 1.59 1.59 1.59 1.59 -0.37 31 1 147 -1
30DEC25 48.00 P 0.00 0.00 0.00 2.21 -0.39 32 0 169 0
30DEC25 49.00 P 0.00 0.00 0.00 2.78 -0.62 30 0 45 0
30DEC25 50.00 P 0.00 0.00 0.00 3.57 -0.57 31 0 198 0
30DEC25 52.50 P 0.00 0.00 0.00 5.73 -0.58 31 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 8.13 -0.67 32 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 10.62 -0.62 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.24 -0.50 58 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.62 -0.62 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.12 -0.62 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.62 -0.62 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.12 -0.62 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.62 -0.62 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.12 -0.62 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.20 -0.06 34 0 17 0
29JAN26 40.00 P 0.00 0.00 0.00 0.31 -0.08 34 0 78 0
29JAN26 41.00 P 0.00 0.00 0.00 0.45 -0.11 34 0 63 0
29JAN26 42.00 P 0.71 0.71 0.62 0.64 -0.13 34 5 30 +5
29JAN26 43.00 P 0.92 0.93 0.92 0.86 -0.18 33 7 17 +7
29JAN26 44.00 P 0.00 0.00 0.00 1.16 -0.21 33 0 17 0
29JAN26 45.00 P 0.00 0.00 0.00 1.53 -0.24 33 0 113 0
29JAN26 46.00 P 0.00 0.00 0.00 1.95 -0.26 33 0 28 0
29JAN26 47.00 P 0.00 0.00 0.00 2.45 -0.31 34 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 3.02 -0.35 34 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 3.72 -0.35 35 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 4.29 -0.49 33 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 6.19 -0.61 33 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 8.35 -0.66 33 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 10.72 -0.66 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.24 -0.50 42 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.62 -0.62 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.12 -0.62 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.62 -0.62 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.12 -0.62 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.62 -0.62 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.12 -0.62 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.22 -0.06 34 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.32 -0.07 34 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.46 -0.08 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.61 -0.12 34 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.80 -0.15 34 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.03 -0.17 34 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 1.32 -0.19 34 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 1.66 -0.22 34 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 2.07 -0.23 34 0 39 0
26FEB26 46.00 P 0.00 0.00 0.00 2.51 -0.26 34 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 3.02 -0.29 34 0 25 0
26FEB26 48.00 P 0.00 0.00 0.00 3.57 -0.33 34 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 4.17 -0.39 34 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 4.81 -0.45 34 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 6.62 -0.55 34 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 8.91 -0.10 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.09 -0.30 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.45 -0.34 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.89 -0.84 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.18 -0.56 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.62 -0.62 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.12 -0.62 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.62 -0.62 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.12 -0.62 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.45 -0.09 35 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.59 -0.11 35 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.79 -0.11 36 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 1.00 -0.14 36 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 1.24 -0.16 35 0 5 0
30MAR26 42.00 P 1.75 1.75 1.75 1.52 -0.19 35 2 126 -2
30MAR26 43.00 P 0.00 0.00 0.00 1.83 -0.21 35 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.21 -0.23 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.62 -0.27 35 0 113 0
30MAR26 46.00 P 0.00 0.00 0.00 3.10 -0.26 35 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 3.60 -0.30 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 4.16 -0.33 35 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.74 -0.54 35 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.46 -0.33 36 0 248 0
30MAR26 52.50 P 0.00 0.00 0.00 7.32 -0.32 37 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 9.30 -0.35 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 11.40 -0.46 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.64 -0.30 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.96 -0.77 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.40 -0.48 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.90 -0.34 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.12 -0.62 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.62 -0.62 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.12 -0.62 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 3 0
29JUN26 32.00 P 0.49 0.49 0.49 0.29 -0.04 35 1 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 -0.07 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.63 -0.08 35 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.76 -0.11 34 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.96 -0.14 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.16 -0.18 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.45 -0.16 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.73 -0.19 35 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 2.07 -0.18 35 0 100 0
29JUN26 42.00 P 2.62 2.62 2.62 2.41 -0.19 35 2 74 +2
29JUN26 43.00 P 0.00 0.00 0.00 2.68 -0.31 34 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 3.20 -0.22 35 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 3.65 -0.28 35 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 4.12 -0.13 35 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.49 -0.32 34 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 5.02 -0.39 33 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.63 -0.43 34 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.23 -0.35 34 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 8.20 -0.15 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.07 -0.34 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 12.07 -0.42 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.16 -0.45 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.35 -0.52 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.57 -0.54 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.90 -0.57 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.14 -0.83 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.62 -0.68 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.12 -0.62 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 -0.09 36 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 -0.08 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.50 -0.13 36 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.74 -0.14 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.05 -0.11 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.39 -0.11 36 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 2.69 -0.17 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.06 -0.19 36 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 3.46 -0.19 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.84 -0.26 36 0 0 0
29SEP26 43.00 P 4.55 4.55 4.55 4.35 -0.22 36 1 1 +1
29SEP26 44.00 P 0.00 0.00 0.00 4.77 -0.30 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 5.39 -0.14 36 0 14 0
29SEP26 46.00 P 6.40 6.40 6.40 5.92 -0.16 36 1 34 0
29SEP26 47.00 P 0.00 0.00 0.00 6.37 -0.26 35 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.09 -0.14 36 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 7.72 -0.13 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 8.38 -0.10 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 10.11 -0.05 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.95 +0.02 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.96 -0.02 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.81 -0.26 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.88 -0.51 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.05 -0.51 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.24 -0.53 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.50 -0.54 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.79 -0.55 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.11 -0.56 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.62 -0.15 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.96 -0.16 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.33 -0.20 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.75 -0.20 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.16 -0.21 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.61 -0.25 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.10 -0.25 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.60 -0.25 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.10 -0.30 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.67 -0.30 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.25 -0.30 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.83 -0.31 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.44 -0.35 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.09 -0.35 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.73 -0.40 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.53 -0.40 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.40 -0.44 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.36 -0.45 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 -0.48 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.49 -0.50 36 0 0 0
TOTAL PUT 51 7,956 -9
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$ 48.14
30DEC25 23.00 C 0.00 0.00 0.00 25.24 +0.09 124 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.19 -0.30 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.20 +0.04 83 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.20 -0.21 72 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.20 +0.04 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.20 +0.03 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.21 +0.04 67 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.21 +0.04 59 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.21 +0.04 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.21 +0.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.27 +0.09 69 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.27 +0.03 64 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.28 -0.14 61 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.22 -0.12 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.22 +0.03 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.20 +0.01 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.23 +0.04 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.23 -0.21 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.24 +0.03 25 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.25 +0.13 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.29 +0.03 25 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.35 -0.11 24 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.47 +0.11 24 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 2.67 +0.07 24 0 25 0
30DEC25 47.00 C 1.77 1.77 1.77 1.91 -0.02 23 1 20 +1
30DEC25 48.00 C 0.00 0.00 0.00 1.35 -0.03 23 0 6 0
30DEC25 49.00 C 0.77 0.77 0.77 0.91 -0.03 24 1 33 +1
30DEC25 50.00 C 0.50 0.53 0.48 0.58 -0.03 24 7 81 +3
30DEC25 52.50 C 0.14 0.15 0.12 0.16 -0.01 24 13 134 +4
30DEC25 55.00 C 0.04 0.04 0.04 0.03 -0.01 24 4 80 0
30DEC25 57.50 C 0.02 0.02 0.02 0.01 0.00 27 1 134 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 38 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.34 - 22 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 8.38 -0.06 25 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.45 -0.01 26 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.54 +0.02 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.66 +0.16 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.83 +0.15 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.06 +0.12 26 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 3.36 +0.09 26 0 0 0
29JAN26 47.00 C 2.63 2.63 2.54 2.66 -0.01 25 40 40 +40
29JAN26 48.00 C 2.06 2.06 2.06 2.15 -0.01 26 1 2 +1
29JAN26 49.00 C 0.00 0.00 0.00 1.68 -0.01 26 0 0 0
29JAN26 50.00 C 1.24 1.24 1.24 1.30 -0.03 26 1 25 0
29JAN26 52.50 C 0.64 0.64 0.64 0.64 -0.01 26 1 115 +1
29JAN26 55.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 119 0
29JAN26 57.50 C 0.13 0.14 0.13 0.12 -0.01 27 11 35 +11
29JAN26 60.00 C 0.00 0.00 0.00 0.05 0.00 27 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
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 44 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 9.55 - 27 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 8.63 +0.18 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.72 +0.17 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.86 +0.22 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.04 +0.16 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.27 +0.04 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.56 -0.06 27 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.90 +0.12 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.22 +0.01 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.73 +0.01 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.25 -0.01 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.85 -0.02 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.10 +0.01 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.63 0.00 27 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 330 0
26FEB26 60.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 25.37 +0.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.38 -0.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.39 +0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.40 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.41 +0.04 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.42 +0.04 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.43 +0.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.44 +0.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.46 -0.18 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.47 +0.28 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.50 +0.23 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.54 +0.30 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.59 -0.12 32 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.65 +0.24 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.72 +0.25 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.81 +0.24 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.91 +0.25 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.04 +0.10 30 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 8.12 +0.13 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.32 -0.24 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.56 +0.12 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.85 -0.05 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.18 -0.19 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.56 +0.10 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.92 0.00 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.48 +0.01 29 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 3.00 0.00 29 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 2.58 -0.01 29 0 61 0
30MAR26 52.50 C 0.00 0.00 0.00 1.75 -0.02 29 0 22 0
30MAR26 55.00 C 0.00 0.00 0.00 1.15 0.00 29 0 4 0
30MAR26 57.50 C 0.73 0.73 0.73 0.72 -0.04 29 1 2 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.44 -0.03 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.47 +0.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.59 +0.07 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.65 +0.01 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.70 +0.12 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.77 +0.10 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.89 +0.15 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.98 +0.18 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.09 +0.17 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.23 +0.24 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.42 +0.21 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.60 +0.40 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.78 +0.46 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.98 +0.19 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.22 +0.23 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.28 -0.10 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.62 -0.15 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.00 -0.14 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.42 -0.34 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.88 -0.14 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.38 -0.14 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.92 -0.15 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.50 -0.20 29 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.61 -0.16 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.97 -0.13 29 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.42 -0.16 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.01 -0.14 29 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.71 -0.11 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.06 - 32 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 10.29 +0.13 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.68 -0.10 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.98 +0.15 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.09 -0.10 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.50 -0.05 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.92 -0.09 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.40 -0.08 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.89 +0.04 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.43 -0.20 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.99 -0.09 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.57 -0.10 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.67 -0.18 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 -0.08 31 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 2.40 -0.10 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.89 -0.13 30 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 -0.13 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 -0.12 30 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.87 -0.09 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 -0.09 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.55 - 31 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 10.90 +0.04 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.25 +0.04 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.64 +0.03 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.06 +0.03 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.49 +0.03 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.13 +0.21 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.55 +0.06 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.06 +0.05 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.61 +0.06 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.11 +0.08 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.80 +0.15 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.79 +0.08 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.00 +0.05 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.41 +0.08 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.80 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.34 0.00 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.94 +0.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 +0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
TOTAL CALL 82 2,439 +63
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 36 0
30DEC25 44.00 P 0.17 0.17 0.17 0.12 -0.02 25 2 26 -2
30DEC25 45.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 48 0
30DEC25 46.00 P 0.50 0.56 0.41 0.44 -0.05 24 134 1,157 +28
30DEC25 47.00 P 0.87 0.87 0.87 0.75 -0.06 25 1 520 +1
30DEC25 48.00 P 1.24 1.32 1.24 1.18 -0.07 25 16 187 -15
30DEC25 49.00 P 0.00 0.00 0.00 1.75 -0.07 25 0 315 0
30DEC25 50.00 P 0.00 0.00 0.00 2.43 -0.07 26 0 142 0
30DEC25 52.50 P 0.00 0.00 0.00 4.44 -0.19 24 0 88 0
30DEC25 55.00 P 0.00 0.00 0.00 6.86 -0.25 0 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 9.36 -0.25 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.36 -0.04 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.86 -0.25 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.36 -0.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.86 -0.52 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.36 -0.40 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.86 -0.23 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.36 -0.32 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 11 0
29JAN26 42.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 1 0
29JAN26 43.00 P 0.40 0.40 0.40 0.32 -0.02 26 5 54 +5
29JAN26 44.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 0.73 -0.04 27 0 57 0
29JAN26 46.00 P 1.18 1.18 1.18 1.04 -0.04 27 1 25 -1
29JAN26 47.00 P 0.00 0.00 0.00 1.42 -0.03 27 0 33 0
29JAN26 48.00 P 0.00 0.00 0.00 1.88 -0.04 27 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 2.44 -0.02 27 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 3.06 -0.07 27 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 4.82 -0.19 26 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 6.99 -0.12 26 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 9.44 -0.20 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.93 -0.16 36 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.43 -0.22 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.86 -0.25 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.36 -0.32 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.86 -0.52 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.36 -0.40 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.86 -0.23 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.36 -0.32 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.85 -0.02 27 0 3 0
26FEB26 45.00 P 1.20 1.20 1.20 1.14 -0.03 27 1 2 +1
26FEB26 46.00 P 0.00 0.00 0.00 1.49 -0.02 28 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 1.89 -0.01 28 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 2.35 -0.04 27 0 200 0
26FEB26 49.00 P 0.00 0.00 0.00 2.90 -0.07 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.50 -0.07 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.17 -0.19 27 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.20 -0.15 27 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.52 -0.12 29 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 11.93 -0.18 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.43 -0.22 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.86 -0.25 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.36 -0.32 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.86 -0.52 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.36 -0.40 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.86 -0.23 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.36 -0.32 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.43 -0.05 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.59 -0.05 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 1.04 -0.06 29 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.32 -0.07 29 0 26 0
30MAR26 45.00 P 1.74 1.74 1.74 1.65 -0.07 29 1 146 0
30MAR26 46.00 P 2.14 2.14 2.14 2.05 -0.04 29 1 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.49 -0.02 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.96 -0.03 30 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.50 -0.10 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.09 +0.11 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.66 0.00 29 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.56 +0.08 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.72 +0.08 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.00 -0.11 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.43 -0.43 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.86 -0.25 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.36 -0.32 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.86 -0.52 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.36 -0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.86 -0.23 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.36 -0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 11 0
29JUN26 33.00 P 0.34 0.34 0.31 0.16 -0.04 29 10 5 +5
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 -0.07 29 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.09 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 -0.11 29 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.87 -0.12 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.08 -0.18 29 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 1.37 -0.15 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.67 -0.18 29 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 2.00 -0.18 29 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.38 -0.18 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.78 -0.20 29 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.25 -0.15 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.62 -0.25 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.15 -0.23 29 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.70 -0.23 29 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.30 -0.28 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.99 -0.22 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.79 -0.18 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.74 -0.38 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.80 -0.42 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.99 -0.26 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.23 -0.27 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.58 -0.29 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.02 -0.36 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.44 -0.32 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.86 -0.23 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.36 -0.32 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.47 - 30 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 1.73 -0.20 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.11 -0.15 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.44 -0.16 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.83 -0.17 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.24 -0.15 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.68 -0.13 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.17 -0.09 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.53 -0.23 30 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.14 -0.17 30 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 5.68 -0.16 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 6.24 -0.15 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 7.81 -0.17 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.56 -0.46 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.43 -0.27 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.45 -0.27 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.68 -0.12 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.84 -0.15 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.90 -0.38 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.23 -0.15 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.56 -0.20 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.94 -0.15 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.37 -0.31 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.05 - 31 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 2.38 -0.05 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.79 +0.01 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.01 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.55 -0.02 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.93 -0.01 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.23 -0.18 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.70 -0.13 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.26 -0.03 31 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.79 -0.08 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.30 -0.13 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 -0.11 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.49 -0.11 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.15 -0.15 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.10 -0.12 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 -0.06 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.05 -0.07 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.15 -0.06 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.34 -0.02 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.56 -0.02 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.84 -0.05 31 0 0 0
TOTAL PUT 172 5,159 +22
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$ 217.20
30DEC25 110.00 C 0.00 0.00 0.00 108.18 +0.04 139 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 105.68 +0.02 134 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 102.30 -1.16 0 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 100.70 -0.05 127 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 98.11 -0.07 120 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 95.46 -0.47 111 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 93.05 -0.30 110 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.74 +0.08 112 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 88.07 +0.02 104 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.66 +0.35 103 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 83.27 -1.81 102 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 80.57 +0.26 93 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 78.27 +0.46 95 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 75.64 -0.23 89 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 72.42 -0.76 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 69.94 -0.40 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 67.45 -0.69 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 65.85 +0.54 80 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 63.38 +0.51 78 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 60.71 -0.50 71 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 58.57 +0.13 75 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 55.89 +0.53 68 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 53.20 +0.16 62 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 50.79 -0.09 61 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 48.07 +0.26 54 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 45.99 +0.68 58 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 42.61 -0.20 30 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 40.74 +0.43 48 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 37.65 -1.30 29 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 35.19 -0.68 30 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 32.75 -1.05 30 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 31.23 +0.92 43 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 27.93 -0.75 30 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 25.59 -0.27 30 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 23.29 -0.55 30 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 21.06 -0.08 30 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 18.91 +0.61 30 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 14.90 +0.28 30 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 11.36 -0.01 30 0 216 0
30DEC25 215.00 C 0.00 0.00 0.00 8.38 -0.23 30 0 216 0
30DEC25 220.00 C 6.08 6.08 5.51 5.95 -0.23 30 3 697 +1
30DEC25 225.00 C 0.00 0.00 0.00 4.15 -0.13 30 0 410 0
30DEC25 230.00 C 2.99 3.12 2.71 2.72 -0.14 30 44 200 -22
30DEC25 235.00 C 2.06 2.06 2.06 1.71 -0.11 30 24 429 0
30DEC25 240.00 C 1.42 1.43 1.15 1.03 -0.08 30 34 508 +15
30DEC25 245.00 C 0.82 0.82 0.82 0.60 -0.07 30 2 282 +2
30DEC25 250.00 C 0.60 0.66 0.57 0.34 -0.04 30 21 1,062 +4
30DEC25 255.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 1,084 0
30DEC25 260.00 C 0.34 0.34 0.34 0.10 -0.01 30 1 106 -1
30DEC25 265.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.03 0.00 31 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 39.87 +0.50 41 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 37.51 +0.40 39 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 34.16 -0.66 31 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 31.95 -0.30 31 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 29.80 -0.29 31 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 27.70 -0.16 31 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 25.68 -0.17 31 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 23.72 +0.54 31 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 21.84 -0.03 31 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 18.33 -0.08 31 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 15.18 -0.59 31 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 12.49 -0.04 32 0 237 0
29JAN26 220.00 C 10.76 10.76 10.25 10.25 -0.01 32 13 77 +9
29JAN26 225.00 C 0.00 0.00 0.00 8.14 -0.19 32 0 106 0
29JAN26 230.00 C 0.00 0.00 0.00 6.37 -0.21 32 0 68 0
29JAN26 235.00 C 0.00 0.00 0.00 4.91 -0.19 32 0 59 0
29JAN26 240.00 C 0.00 0.00 0.00 3.73 -0.17 32 0 71 0
29JAN26 245.00 C 0.00 0.00 0.00 2.80 -0.17 32 0 88 0
29JAN26 250.00 C 0.00 0.00 0.00 2.07 -0.16 32 0 966 0
29JAN26 255.00 C 2.13 2.13 2.13 1.52 -0.12 32 24 78 +24
29JAN26 260.00 C 0.00 0.00 0.00 1.09 -0.10 31 0 40 0
29JAN26 265.00 C 0.00 0.00 0.00 0.78 -0.08 31 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.55 -0.07 31 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 41.59 +0.14 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 38.26 -0.99 34 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 36.18 -0.97 34 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.16 +0.91 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.19 -0.86 34 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 30.28 +0.04 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.44 -0.46 34 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 26.65 -0.46 34 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.94 0.00 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 21.71 -0.39 34 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 18.76 +0.48 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 16.23 0.00 34 0 52 0
26FEB26 220.00 C 14.15 14.27 14.15 13.86 -0.07 34 18 35 +17
26FEB26 225.00 C 0.00 0.00 0.00 11.80 -0.07 34 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 10.01 -0.10 35 0 23 0
26FEB26 235.00 C 0.00 0.00 0.00 8.34 -0.14 34 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 6.91 -0.07 34 0 70 0
26FEB26 245.00 C 0.00 0.00 0.00 5.68 -0.13 34 0 79 0
26FEB26 250.00 C 5.00 5.00 5.00 4.64 -0.11 34 1 64 0
26FEB26 255.00 C 0.00 0.00 0.00 3.77 -0.09 34 0 21 0
26FEB26 260.00 C 3.55 3.55 3.55 3.04 -0.11 34 1 31 +1
26FEB26 265.00 C 2.96 2.96 2.96 2.44 -0.06 34 30 45 0
26FEB26 270.00 C 0.00 0.00 0.00 1.95 -0.08 34 0 33 0
30MAR26 110.00 C 0.00 0.00 0.00 109.68 +0.77 80 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 107.21 +0.85 78 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.73 +0.83 76 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.26 -0.28 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 98.97 -1.26 63 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 97.34 +0.99 70 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.88 +0.45 68 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 92.42 +1.68 66 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.89 +2.61 71 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 87.53 +0.88 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 85.09 -0.58 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 82.32 +0.48 57 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.88 -0.71 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 77.46 +0.46 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 75.03 +0.46 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 72.51 +0.76 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 70.10 -0.10 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.71 +0.35 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.74 +0.49 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.37 +0.62 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.97 -0.30 47 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 58.58 +0.32 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 56.24 +1.73 44 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 53.92 -0.22 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 51.63 +1.79 42 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 49.34 +0.13 41 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.04 +0.06 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 44.79 +1.07 39 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.66 -0.18 39 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 40.60 +0.22 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 38.61 +1.46 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 36.68 -0.14 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.86 +1.23 38 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 32.18 -0.82 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 30.47 -0.12 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 28.78 -1.36 35 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 27.16 +0.17 35 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 24.13 -0.30 35 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 21.33 -0.27 35 0 59 0
30MAR26 215.00 C 0.00 0.00 0.00 18.75 -0.23 35 0 140 0
30MAR26 220.00 C 0.00 0.00 0.00 16.45 -0.17 35 0 139 0
30MAR26 225.00 C 0.00 0.00 0.00 14.41 -0.11 35 0 40 0
30MAR26 230.00 C 0.00 0.00 0.00 12.60 -0.10 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 11.04 -0.10 36 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 9.55 -0.20 36 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 8.17 -0.36 36 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 7.00 -0.45 36 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 5.94 -0.41 36 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 5.06 -0.42 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 4.25 -0.36 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 3.61 -0.33 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 2.91 -0.40 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.47 -0.25 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 2.03 -0.25 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.72 -0.18 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.42 -0.18 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.18 -0.12 35 0 5 0
29JUN26 150.00 C 0.00 0.00 0.00 70.93 +0.73 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.82 +0.02 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.26 -0.16 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.32 +0.16 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 62.16 +0.05 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.54 +0.66 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 57.64 -0.41 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.60 -0.24 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.79 -0.20 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 51.75 -0.44 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.85 +0.52 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.97 -1.14 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.13 -0.28 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.34 -0.60 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.59 -0.85 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.88 -1.35 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.16 -0.14 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.60 -0.35 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 36.18 -0.84 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.65 -0.60 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.13 -0.62 36 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 30.50 -0.35 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 27.99 -0.04 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 25.27 -0.32 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 23.07 -0.32 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 21.15 -0.19 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 19.48 +0.14 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 17.51 -0.14 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.22 +0.24 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.48 -0.05 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.26 +0.01 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 11.95 -0.17 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 10.84 -0.10 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.72 -0.30 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 8.69 -0.40 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.86 -0.38 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.81 -0.38 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 6.07 -0.31 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.47 -0.29 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 4.88 -0.29 36 0 15 0
29JUN26 300.00 C 5.40 5.40 5.40 4.30 -0.28 36 3 15 +3
29SEP26 180.00 C 0.00 0.00 0.00 49.84 -0.52 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.20 -0.70 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.58 -0.59 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.98 -0.87 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.45 -1.07 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.00 -1.23 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.55 -0.76 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.33 -0.78 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.97 -0.81 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 36.10 +0.14 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.88 -0.77 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.55 -0.65 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 28.42 -0.62 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.44 -0.60 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 24.62 -0.41 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.86 -0.38 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 21.30 -0.30 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.78 -0.17 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.38 -0.06 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.00 -0.13 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.83 -0.06 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.62 -0.16 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.72 -0.03 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.67 -0.08 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.59 -0.29 37 0 7 0
29SEP26 285.00 C 11.40 11.40 11.40 10.40 -0.76 36 2 2 +2
29SEP26 290.00 C 10.37 10.37 10.37 9.61 -0.74 36 2 10 +2
30DEC26 185.00 C 0.00 0.00 0.00 50.22 -0.87 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.74 -0.90 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.33 -0.96 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.91 -1.02 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.54 -1.04 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.20 -1.45 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.88 -1.42 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.50 -1.19 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 37.16 -0.95 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.82 -0.95 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.81 -0.85 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.84 -0.85 35 0 0 0
30DEC26 230.00 C 29.10 29.10 29.10 28.98 -0.75 35 1 1 +1
30DEC26 235.00 C 0.00 0.00 0.00 27.25 -0.57 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.65 -0.56 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.14 -0.45 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.70 -0.28 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.46 -0.06 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.13 -0.11 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 19.20 +0.24 37 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 17.81 0.00 37 0 0 0
TOTAL CALL 224 12,889 +58
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 78 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 51 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 47 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 26 0
30DEC25 175.00 P 0.16 0.16 0.16 0.02 -0.01 31 12 102 +10
30DEC25 177.50 P 0.20 0.20 0.20 0.03 -0.01 30 2 19 0
30DEC25 180.00 P 0.30 0.30 0.30 0.05 -0.02 30 2 129 -2
30DEC25 182.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 105 0
30DEC25 185.00 P 0.32 0.32 0.31 0.13 -0.04 30 10 944 +10
30DEC25 187.50 P 0.00 0.00 0.00 0.20 -0.06 30 0 148 0
30DEC25 190.00 P 0.00 0.00 0.00 0.31 -0.07 30 0 233 0
30DEC25 192.50 P 0.55 0.60 0.55 0.47 -0.09 30 14 252 +14
30DEC25 195.00 P 0.80 0.80 0.80 0.67 -0.12 30 15 276 0
30DEC25 197.50 P 0.00 0.00 0.00 0.94 -0.16 30 0 240 0
30DEC25 200.00 P 1.30 1.43 1.30 1.26 -0.20 30 12 599 +12
30DEC25 205.00 P 2.10 2.10 2.05 2.22 -0.21 29 25 583 +24
30DEC25 210.00 P 3.64 3.88 3.60 3.66 -0.25 29 122 363 +61
30DEC25 215.00 P 5.40 5.40 5.40 5.61 -0.27 29 5 172 +5
30DEC25 220.00 P 8.35 8.35 8.35 8.23 -0.26 29 1 562 -1
30DEC25 225.00 P 0.00 0.00 0.00 11.39 -0.26 30 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 15.02 -0.80 30 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 19.06 -0.16 30 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 23.44 -0.68 30 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 28.07 -0.43 30 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 32.88 -0.31 30 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 37.80 -0.36 0 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 42.80 -0.27 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 47.80 +0.47 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 52.80 -0.35 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 57.80 -1.04 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 62.80 +0.49 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 67.80 -0.26 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 72.80 +0.09 0 0 0 0
29JAN26 180.00 P 0.95 0.98 0.94 0.64 -0.11 31 7 19 +7
29JAN26 182.50 P 0.00 0.00 0.00 0.84 -0.15 31 0 16 0
29JAN26 185.00 P 0.00 0.00 0.00 1.10 -0.15 31 0 47 0
29JAN26 187.50 P 0.00 0.00 0.00 1.38 -0.19 31 0 29 0
29JAN26 190.00 P 0.00 0.00 0.00 1.74 -0.19 32 0 66 0
29JAN26 192.50 P 2.05 2.05 2.05 2.14 -0.24 32 24 82 +24
29JAN26 195.00 P 0.00 0.00 0.00 2.63 -0.22 32 0 137 0
29JAN26 197.50 P 0.00 0.00 0.00 3.13 -0.24 31 0 47 0
29JAN26 200.00 P 3.68 3.68 3.68 3.75 -0.21 31 1 74 +1
29JAN26 205.00 P 4.88 4.88 4.88 5.19 -0.22 31 1 99 0
29JAN26 210.00 P 7.31 7.31 6.67 6.97 -0.21 31 7 208 0
29JAN26 215.00 P 8.80 9.56 8.80 9.19 -0.31 31 19 317 -12
29JAN26 220.00 P 11.53 11.53 11.53 11.53 -0.64 30 5 101 0
29JAN26 225.00 P 15.13 15.26 15.13 15.03 -0.14 32 29 197 +29
29JAN26 230.00 P 0.00 0.00 0.00 18.04 -1.00 31 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 21.63 -0.90 31 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 25.50 -0.34 31 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.65 -0.60 31 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.01 -0.60 31 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.53 -0.38 31 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.19 -0.53 31 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.87 -0.10 30 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 52.85 -0.32 31 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 57.80 -1.13 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 62.80 -0.27 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 67.80 -0.26 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.89 -0.13 34 0 4 0
26FEB26 182.50 P 2.36 2.36 2.36 2.31 -0.14 34 2 2 +2
26FEB26 185.00 P 0.00 0.00 0.00 2.73 -0.14 34 0 33 0
26FEB26 187.50 P 0.00 0.00 0.00 3.21 -0.12 34 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.69 -0.14 34 0 55 0
26FEB26 192.50 P 0.00 0.00 0.00 4.24 -0.24 34 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 4.85 -0.23 34 0 32 0
26FEB26 197.50 P 0.00 0.00 0.00 5.52 -0.26 34 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 6.25 -0.27 34 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 7.92 -0.32 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.90 -0.33 33 0 129 0
26FEB26 215.00 P 12.25 12.25 12.25 12.27 -0.33 33 1 136 +1
26FEB26 220.00 P 0.00 0.00 0.00 14.90 -0.39 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 17.46 -0.65 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.07 -0.37 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.48 -0.75 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.06 -1.23 34 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.93 +0.59 34 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.95 -1.14 34 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 39.42 -0.82 31 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 43.61 -2.42 30 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 48.01 -0.78 27 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 53.58 +0.41 34 0 0 0
30MAR26 110.00 P 0.24 0.24 0.24 0.01 0.00 39 30 148 +30
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 34 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 125.00 P 0.34 0.34 0.34 0.03 0.00 35 15 66 +15
30MAR26 127.50 P 0.37 0.37 0.37 0.04 0.00 35 15 19 +15
30MAR26 130.00 P 0.41 0.41 0.41 0.05 0.00 35 15 22 +1
30MAR26 132.50 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.27 0.00 35 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.43 +0.01 35 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.55 +0.01 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.83 +0.03 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.01 0.00 35 0 11 0
30MAR26 162.50 P 1.65 1.65 1.65 1.19 +0.03 35 2 5 +2
30MAR26 165.00 P 0.00 0.00 0.00 1.45 +0.05 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.71 +0.05 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.00 +0.08 35 0 24 0
30MAR26 172.50 P 2.50 2.50 2.50 2.36 +0.07 35 2 35 0
30MAR26 175.00 P 3.00 3.00 3.00 2.73 +0.08 35 2 32 +1
30MAR26 177.50 P 3.20 3.20 3.20 3.15 +0.11 35 2 22 +2
30MAR26 180.00 P 0.00 0.00 0.00 3.64 +0.11 35 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.26 +0.12 36 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.86 +0.17 36 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.44 +0.09 35 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 6.10 +0.08 35 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 6.74 +0.03 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.51 -0.04 35 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 8.31 -0.08 35 0 63 0
30MAR26 200.00 P 0.00 0.00 0.00 9.21 -0.03 35 0 68 0
30MAR26 205.00 P 0.00 0.00 0.00 11.16 -0.14 35 0 110 0
30MAR26 210.00 P 0.00 0.00 0.00 13.35 -0.17 35 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 15.81 -0.19 35 0 82 0
30MAR26 220.00 P 18.10 18.10 18.10 18.64 -0.10 35 15 77 -1
30MAR26 225.00 P 0.00 0.00 0.00 21.59 -0.04 35 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.66 -0.20 35 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 27.94 -0.23 35 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.49 -0.34 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.22 +0.07 35 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.20 +0.49 36 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 43.23 -0.24 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.38 -0.21 36 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 51.64 +1.07 36 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 55.97 +0.99 36 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.04 -1.34 35 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 64.18 -1.67 34 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.34 -0.16 36 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 74.08 -0.11 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.02 -2.05 32 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.26 +0.14 35 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.85 +0.02 36 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 2.12 +0.07 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.40 +0.08 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.77 +0.11 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.15 +0.12 36 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 3.52 +0.11 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.96 +0.16 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.47 +0.16 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.97 +0.16 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.48 +0.16 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.11 +0.23 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.76 +0.02 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.42 +0.01 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.23 +0.14 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.92 +0.06 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.70 -0.01 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.58 +0.02 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.63 +0.21 36 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 12.52 +0.17 36 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 13.56 +0.17 36 0 30 0
29JUN26 200.00 P 14.35 14.35 14.35 14.52 +0.08 36 11 20 -11
29JUN26 205.00 P 0.00 0.00 0.00 16.69 +0.13 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.19 +0.14 36 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 21.59 +0.02 36 0 38 0
29JUN26 220.00 P 23.94 23.94 23.94 24.48 +0.13 36 15 35 0
29JUN26 225.00 P 0.00 0.00 0.00 27.67 +1.47 37 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 30.26 -0.04 36 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.62 +0.36 36 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.98 0.00 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.53 +1.05 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.12 -0.14 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 48.00 +1.11 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.91 -0.10 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.93 -0.02 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.00 +0.38 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.13 -0.38 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.37 +0.11 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.66 -0.23 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.06 +0.56 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.48 +0.14 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.95 -1.22 38 0 0 0
29SEP26 180.00 P 11.30 11.30 11.30 10.94 +0.16 37 3 7 +3
29SEP26 182.50 P 0.00 0.00 0.00 11.76 +0.12 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.63 +0.12 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.64 +0.25 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.59 +0.29 37 0 8 0
29SEP26 192.50 P 14.90 14.90 14.90 15.61 +0.26 37 11 11 +11
29SEP26 195.00 P 0.00 0.00 0.00 16.46 +0.04 37 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 17.58 +0.10 37 0 1 0
29SEP26 200.00 P 18.55 18.55 18.55 18.68 +0.13 37 10 13 +10
29SEP26 205.00 P 0.00 0.00 0.00 20.97 +0.09 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 23.42 +0.01 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.13 +0.16 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.94 +0.15 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.89 +0.15 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.96 +0.24 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.97 +0.02 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.28 -0.02 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.69 0.00 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 48.31 +0.07 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.91 -0.06 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.66 -0.07 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.53 -0.01 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.45 -0.15 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 67.45 -0.25 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.51 -0.31 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 75.65 -0.41 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.79 -0.02 38 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 15.57 +0.26 37 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 16.61 +0.31 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.70 +0.33 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 18.77 +0.33 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.79 +0.27 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.90 +0.30 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.04 +0.35 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 24.44 +0.27 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 27.12 +0.39 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.76 +0.44 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.64 +0.49 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.60 +0.48 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 38.66 +0.54 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.86 +0.64 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.77 +0.19 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.55 +0.58 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.68 +0.29 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.23 +0.25 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.95 +0.22 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.71 +0.20 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.49 +0.17 38 0 0 0
TOTAL PUT 464 17,743 +263
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$ 6.78
30DEC25 3.10 C 0.00 0.00 0.00 3.69 +0.08 118 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.59 +0.08 112 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.49 +0.08 107 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.39 +0.08 102 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.29 +0.08 97 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.19 +0.08 92 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.09 +0.08 87 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.99 +0.08 82 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.89 +0.08 77 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.79 +0.08 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.69 +0.08 67 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.59 +0.08 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.49 +0.08 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.28 +0.07 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.09 +0.08 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 1.98 +0.07 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.78 +0.07 0 0 51 0
30DEC25 5.25 C 1.48 1.48 1.48 1.53 +0.06 0 1 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.29 +0.07 0 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.06 +0.09 40 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 0.84 +0.09 41 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 +0.06 38 0 24 0
30DEC25 6.50 C 0.00 0.00 0.00 0.45 +0.05 39 0 2,170 0
30DEC25 6.75 C 0.00 0.00 0.00 0.32 +0.05 41 0 1,039 0
30DEC25 7.00 C 0.16 0.18 0.16 0.21 +0.04 41 23 763 -3
30DEC25 7.25 C 0.11 0.11 0.11 0.13 +0.02 40 20 302 +20
30DEC25 7.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 219 0
30DEC25 7.75 C 0.00 0.00 0.00 0.05 +0.01 42 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 561 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 994 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 294 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 387 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 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 2.00 +0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.91 +0.08 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.57 +0.09 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.34 +0.06 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.93 +0.08 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.58 +0.03 39 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 +0.03 39 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 41 0
29JAN26 7.25 C 0.23 0.23 0.23 0.25 +0.01 39 5 147 +5
29JAN26 7.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 149 0
29JAN26 7.75 C 0.00 0.00 0.00 0.14 +0.01 41 0 44 0
29JAN26 8.00 C 0.00 0.00 0.00 0.10 0.00 41 0 1,664 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 0.00 41 0 158 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 43 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JAN26 10.00 C 0.02 0.02 0.02 0.01 0.00 46 10 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.02 +0.10 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.92 +0.06 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.83 +0.06 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.60 +0.09 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.39 +0.08 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.19 +0.07 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.05 +0.10 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.72 +0.06 42 0 3 0
26FEB26 6.75 C 0.00 0.00 0.00 0.59 +0.05 42 0 45 0
26FEB26 7.00 C 0.00 0.00 0.00 0.49 +0.05 43 0 292 0
26FEB26 7.25 C 0.00 0.00 0.00 0.39 +0.04 43 0 332 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 +0.04 43 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.25 +0.02 43 0 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 +0.02 44 0 14 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 +0.01 44 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 136 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.63 +0.09 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.43 +0.07 36 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 +0.07 39 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.25 +0.09 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.16 +0.08 42 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.07 +0.07 42 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 1.98 +0.07 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.89 +0.08 42 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 +0.08 42 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 +0.06 42 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.29 +0.06 42 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 +0.08 45 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 0.97 +0.04 43 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 +0.04 44 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.04 44 0 85 0
30MAR26 7.00 C 0.55 0.55 0.55 0.61 +0.03 44 1 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.52 +0.03 44 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 +0.03 45 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.37 +0.02 45 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.31 +0.02 45 0 123 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 +0.02 46 0 217 0
30MAR26 8.50 C 0.23 0.23 0.23 0.22 +0.02 45 10 30 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.18 +0.01 45 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 0.00 46 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 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 3.22 +0.04 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.95 +0.05 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.86 +0.05 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.77 +0.03 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 +0.03 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.59 +0.05 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 +0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.43 +0.04 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.34 +0.03 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 +0.03 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 +0.03 42 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 +0.03 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 +0.03 42 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 +0.04 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.03 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.50 +0.05 43 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.03 43 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.04 45 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 +0.06 45 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 +0.06 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 +0.05 45 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.76 +0.03 44 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 +0.02 44 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 +0.02 44 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 +0.01 44 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 +0.01 44 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 0.00 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN26 11.50 C 0.12 0.12 0.12 0.09 0.00 45 3 47 +3
29SEP26 4.70 C 0.00 0.00 0.00 2.39 +0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.03 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 +0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.03 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 +0.03 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.02 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.04 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 +0.03 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.02 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 +0.05 46 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 +0.05 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 +0.04 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 +0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 +0.03 46 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 0.00 45 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.62 0.00 45 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 +0.01 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 0.00 46 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.53 +0.11 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.47 +0.11 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.04 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 +0.04 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.12 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 +0.17 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 +0.11 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 +0.16 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 +0.16 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 +0.16 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.15 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 +0.12 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 +0.11 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 +0.11 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 +0.10 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.10 50 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.10 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.10 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 +0.10 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 +0.09 50 0 9 0
TOTAL CALL 73 15,262 +35
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 45 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 436 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 321 0
30DEC25 6.50 P 0.15 0.15 0.15 0.17 -0.03 41 12 1,176 -2
30DEC25 6.75 P 0.00 0.00 0.00 0.29 -0.03 43 0 948 0
30DEC25 7.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 1,644 0
30DEC25 7.25 P 0.00 0.00 0.00 0.61 -0.06 44 0 199 0
30DEC25 7.50 P 0.00 0.00 0.00 0.79 -0.09 41 0 221 0
30DEC25 7.75 P 0.00 0.00 0.00 1.01 -0.10 43 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 1.25 -0.10 46 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.49 -0.11 49 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.75 -0.08 59 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.98 -0.11 55 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.24 -0.09 65 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.49 -0.09 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.24 -0.09 84 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.72 -0.11 0 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 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 -0.02 42 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 500 0
29JAN26 6.25 P 0.22 0.22 0.22 0.20 -0.03 41 10 328 +10
29JAN26 6.50 P 0.00 0.00 0.00 0.29 -0.05 41 0 257 0
29JAN26 6.75 P 0.00 0.00 0.00 0.41 -0.05 41 0 382 0
29JAN26 7.00 P 0.62 0.62 0.62 0.55 -0.06 41 6 192 0
29JAN26 7.25 P 0.00 0.00 0.00 0.72 -0.07 42 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 -0.10 40 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 1.08 -0.10 41 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.33 -0.07 46 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.56 -0.07 48 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.79 -0.08 50 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 2.02 -0.10 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.26 -0.10 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.50 -0.13 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.74 -0.09 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.99 -0.10 58 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 3.24 -0.10 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.73 -0.10 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.23 -0.10 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.73 -0.10 73 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 45 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.16 -0.01 44 0 180 0
26FEB26 6.00 P 0.25 0.25 0.25 0.23 -0.02 44 2 114 -2
26FEB26 6.25 P 0.00 0.00 0.00 0.32 -0.02 45 0 248 0
26FEB26 6.50 P 0.00 0.00 0.00 0.43 -0.02 45 0 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 -0.03 45 0 180 0
26FEB26 7.00 P 0.00 0.00 0.00 0.66 -0.07 43 0 427 0
26FEB26 7.25 P 0.00 0.00 0.00 0.86 -0.03 46 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 1.02 -0.06 45 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 -0.06 46 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.42 -0.06 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.63 -0.06 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.85 -0.07 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.08 -0.06 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.31 -0.09 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.54 -0.09 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.76 -0.09 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.01 -0.12 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.25 -0.12 54 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.02 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.03 45 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 -0.03 46 0 36 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 -0.03 46 0 51 0
30MAR26 6.50 P 0.58 0.58 0.58 0.54 -0.04 46 15 27 +15
30MAR26 6.75 P 0.71 0.71 0.71 0.67 -0.04 47 15 59 +15
30MAR26 7.00 P 0.00 0.00 0.00 0.81 -0.05 47 0 756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 -0.05 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 -0.04 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.32 -0.06 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.51 -0.05 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.71 -0.05 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.92 -0.05 49 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 2.14 -0.05 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 -0.08 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.58 -0.09 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.81 -0.09 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.05 -0.09 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.28 -0.09 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.75 -0.09 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.24 -0.09 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.73 -0.10 55 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 45 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.01 45 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 46 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 -0.02 46 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 -0.03 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 -0.03 45 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.03 46 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 -0.04 46 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 -0.04 46 0 31 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 -0.05 46 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 -0.05 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.02 -0.05 46 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 -0.06 46 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 -0.05 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.51 -0.06 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.70 -0.05 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.89 -0.05 48 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.09 -0.05 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.29 -0.04 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.50 -0.04 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.71 -0.04 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.92 -0.05 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.15 -0.04 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.37 -0.04 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.83 -0.04 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.29 -0.04 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.76 -0.07 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.02 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.03 46 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP26 5.00 P 0.41 0.41 0.41 0.31 -0.03 47 10 69 0
29SEP26 5.25 P 0.48 0.48 0.48 0.38 -0.04 47 15 15 +15
29SEP26 5.50 P 0.56 0.56 0.56 0.47 -0.04 47 15 45 +14
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.05 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 -0.05 47 0 35 0
29SEP26 6.25 P 0.86 0.86 0.86 0.80 -0.05 47 15 45 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.93 -0.05 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.06 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 -0.07 47 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 -0.06 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 -0.07 48 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 -0.07 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.88 -0.06 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.06 -0.07 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.26 -0.06 49 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 -0.06 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.66 -0.04 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 -0.05 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.07 -0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 -0.04 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 -0.04 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.93 -0.04 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.37 -0.04 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.83 -0.03 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.03 51 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.03 51 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.04 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.03 51 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.04 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.04 51 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 +0.03 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.02 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 0.00 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 0.00 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 -0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 -0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 -0.02 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.26 -0.02 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 -0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 -0.04 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.02 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 -0.04 51 0 0 0
TOTAL PUT 115 25,915 +80
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$ 40.28
30DEC25 24.00 C 0.00 0.00 0.00 16.33 -0.25 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.34 -0.24 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.34 -0.24 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.34 -0.24 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.34 -0.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.35 -0.24 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.29 -0.30 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.35 -0.19 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.36 -0.17 35 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.37 -0.19 34 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.40 -0.24 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.46 -0.19 35 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.55 -0.24 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.70 -0.23 34 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.93 -0.28 34 0 1 0
30DEC25 39.00 C 2.05 2.05 2.05 2.29 -0.12 35 15 30 +15
30DEC25 40.00 C 1.39 1.39 1.39 1.68 -0.15 34 6 71 0
30DEC25 41.00 C 1.09 1.09 1.09 1.21 -0.13 34 15 63 +15
30DEC25 42.00 C 0.78 0.78 0.78 0.88 -0.10 35 18 248 0
30DEC25 43.00 C 0.00 0.00 0.00 0.60 -0.10 35 0 207 0
30DEC25 44.00 C 0.34 0.40 0.34 0.39 -0.08 35 18 77 -13
30DEC25 45.00 C 0.24 0.24 0.23 0.25 -0.06 35 25 110 +25
30DEC25 46.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 45 0
30DEC25 47.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 51 0
30DEC25 49.00 C 0.09 0.09 0.08 0.03 -0.02 35 16 34 -14
30DEC25 50.00 C 0.07 0.07 0.07 0.02 -0.01 36 40 24 -20
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30DEC25 55.00 C 0.05 0.05 0.05 0.01 0.00 45 22 110 +22
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.34 -0.37 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.41 -0.33 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.50 -0.44 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.62 -0.48 36 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.82 -0.09 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.00 -0.17 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.22 -0.15 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.50 -0.12 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.85 -0.31 39 0 15 0
29JAN26 39.00 C 2.89 2.89 2.89 3.26 -0.21 39 15 30 +15
29JAN26 40.00 C 0.00 0.00 0.00 2.69 -0.21 39 0 97 0
29JAN26 41.00 C 2.06 2.06 1.99 2.29 -0.13 40 7 31 -3
29JAN26 42.00 C 0.00 0.00 0.00 1.90 -0.10 40 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 1.55 -0.08 40 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.25 -0.09 40 0 60 0
29JAN26 45.00 C 0.87 0.87 0.87 1.00 -0.10 40 6 41 -6
29JAN26 46.00 C 0.00 0.00 0.00 0.79 -0.08 40 0 63 0
29JAN26 47.00 C 0.66 0.66 0.66 0.62 -0.07 40 1 51 -1
29JAN26 48.00 C 0.00 0.00 0.00 0.48 -0.06 39 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 30 0
29JAN26 50.00 C 0.33 0.33 0.33 0.29 -0.04 40 15 30 +15
29JAN26 52.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 23 0
29JAN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 10.59 -0.12 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.72 -0.10 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.86 -0.08 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.00 -0.19 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.18 0.00 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.41 -0.32 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.68 -0.04 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.01 -0.27 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.40 -0.04 39 0 0 0
26FEB26 39.00 C 3.46 3.46 3.46 3.84 -0.14 39 15 15 +15
26FEB26 40.00 C 0.00 0.00 0.00 3.30 -0.20 39 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 2.84 -0.16 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.44 -0.15 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.06 -0.15 39 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.79 -0.11 40 0 30 0
26FEB26 45.00 C 1.33 1.33 1.33 1.51 -0.11 40 15 15 +15
26FEB26 46.00 C 1.13 1.13 1.13 1.26 -0.10 39 15 45 +15
26FEB26 47.00 C 0.00 0.00 0.00 1.05 -0.09 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.87 -0.08 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.70 -0.08 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.57 -0.08 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.59 -0.17 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.63 -0.40 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.66 -0.17 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.68 -0.01 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.75 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.82 -0.22 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.98 +0.11 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.12 +0.05 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.28 -0.17 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.24 -0.35 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.48 -0.41 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.76 -0.32 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.08 -0.31 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.57 -0.17 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.98 -0.14 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.43 -0.04 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.92 -0.22 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.46 -0.20 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.11 -0.13 40 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 2.74 -0.12 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.41 -0.11 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.07 -0.12 40 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 1.82 -0.09 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.58 -0.10 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.36 -0.09 40 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.14 -0.11 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.98 -0.07 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.66 -0.05 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.45 -0.03 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.96 -0.37 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.12 -0.27 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.25 -0.43 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.15 -0.58 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.33 -0.59 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.55 -0.34 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.77 -0.51 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.03 -0.49 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.23 -0.54 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.54 -0.52 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.95 -0.31 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.33 -0.23 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.75 -0.40 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.16 -0.44 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.69 -0.37 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.21 -0.35 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.77 -0.32 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.36 -0.32 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.09 -0.19 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.75 -0.21 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.40 -0.21 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.12 -0.18 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.85 -0.16 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.61 -0.12 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.35 -0.14 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.14 -0.14 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.68 -0.05 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.31 -0.03 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.56 -0.28 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.78 -0.23 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.04 -0.27 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.31 -0.43 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.53 -0.22 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.83 -0.56 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.25 -0.45 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.58 -0.44 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.98 -0.45 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.46 -0.40 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.85 -0.45 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.34 -0.42 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.92 -0.41 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.41 -0.39 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.04 -0.34 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.65 -0.27 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.27 -0.28 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.92 -0.22 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 -0.17 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.30 -0.12 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.01 -0.16 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.75 -0.14 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.50 -0.14 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.28 -0.18 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.82 -0.10 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.34 -0.09 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.98 -0.08 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.65 -0.06 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.41 -0.04 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 -0.05 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.43 -0.22 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.77 -0.17 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.16 -0.23 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.52 -0.27 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.96 -0.15 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.41 -0.28 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.90 -0.29 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.41 -0.26 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.00 -0.20 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.72 +0.06 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.09 -0.38 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.71 -0.17 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.34 -0.21 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.98 -0.17 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.65 -0.14 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.38 -0.10 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.09 -0.09 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.82 -0.07 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.56 -0.10 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.31 -0.13 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.77 -0.15 43 0 0 0
TOTAL CALL 264 2,291 +95
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 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 0.00 35 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.05 0.00 35 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.10 0.00 35 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.19 0.00 35 0 48 0
30DEC25 37.00 P 0.47 0.54 0.47 0.35 +0.01 35 35 48 0
30DEC25 38.00 P 0.70 0.70 0.70 0.59 +0.03 35 15 45 +15
30DEC25 39.00 P 0.00 0.00 0.00 0.91 +0.04 35 0 30 0
30DEC25 40.00 P 1.60 1.60 1.60 1.33 +0.05 35 15 137 -15
30DEC25 41.00 P 0.00 0.00 0.00 1.85 +0.05 34 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.49 +0.08 34 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 3.22 +0.12 34 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 4.02 +0.05 34 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 4.89 +0.16 35 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 5.80 +0.17 34 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 6.75 +0.16 34 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 7.85 +0.27 46 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 8.81 +0.33 47 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 9.81 +0.05 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.32 +0.24 61 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.80 +0.22 67 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.30 +0.22 74 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.79 +0.21 80 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.29 +0.20 87 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 24.82 +0.23 97 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 0.00 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.10 0.00 39 0 1 0
29JAN26 32.00 P 0.29 0.29 0.29 0.16 0.00 39 1 2 +1
29JAN26 33.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 15 0
29JAN26 34.00 P 0.44 0.44 0.44 0.39 +0.01 40 5 5 +5
29JAN26 35.00 P 0.00 0.00 0.00 0.57 +0.02 40 0 31 0
29JAN26 36.00 P 0.00 0.00 0.00 0.80 +0.03 40 0 46 0
29JAN26 37.00 P 1.28 1.28 1.28 1.08 +0.04 40 15 63 +15
29JAN26 38.00 P 0.00 0.00 0.00 1.42 +0.05 40 0 53 0
29JAN26 39.00 P 2.01 2.01 2.01 1.81 +0.06 40 1 102 0
29JAN26 40.00 P 0.00 0.00 0.00 2.30 +0.08 40 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 2.79 +0.09 39 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 3.41 +0.09 39 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 4.05 +0.07 39 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.76 +0.08 39 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 5.52 0.00 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.32 0.00 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 7.15 +0.10 39 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 8.14 +0.23 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 9.03 +0.17 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 9.96 +0.20 43 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 12.44 +0.31 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.82 +0.24 50 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.32 +0.02 55 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.82 +0.24 61 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.32 +0.23 65 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.82 +0.05 70 0 0 0
26FEB26 30.00 P 0.28 0.28 0.28 0.16 +0.01 39 2 3 +2
26FEB26 31.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.91 +0.03 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.18 +0.03 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.51 +0.04 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.87 +0.03 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.28 +0.04 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.75 +0.05 39 0 15 0
26FEB26 41.00 P 3.41 3.41 3.41 3.30 +0.10 39 15 45 +15
26FEB26 42.00 P 0.00 0.00 0.00 3.87 +0.08 39 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.52 +0.06 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.20 -0.01 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.09 +0.17 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.89 +0.16 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.70 +0.22 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.42 +0.13 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.28 +0.03 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.17 +0.01 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.48 +0.21 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.89 +0.27 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.42 +0.12 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.90 +0.27 55 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.42 +0.33 60 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.91 +0.14 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.03 +0.03 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.31 +0.04 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.63 +0.04 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.99 +0.05 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.38 +0.04 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.81 +0.04 40 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 3.31 +0.11 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.83 +0.13 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.39 -0.04 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.18 +0.12 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.84 +0.11 41 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.58 +0.14 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.32 +0.14 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.12 +0.16 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.93 +0.44 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.78 +0.17 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.63 +0.47 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.84 +0.37 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.94 +0.30 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.42 +0.12 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.90 +0.27 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.42 +0.25 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.91 +0.14 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.82 +0.06 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.03 +0.07 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.54 +0.06 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.83 +0.07 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.18 +0.07 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.53 +0.07 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.91 +0.04 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.33 +0.05 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.79 +0.06 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 4.26 +0.07 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.91 +0.24 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.45 +0.32 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.03 +0.29 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.69 +0.29 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.31 +0.26 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.02 +0.12 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.73 +0.22 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.47 +0.44 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.21 +0.28 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.00 +0.31 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.79 +0.27 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.83 +0.32 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.04 +0.38 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.13 +0.29 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.38 +0.27 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.67 +0.21 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.91 +0.10 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 +0.02 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.21 +0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.44 +0.02 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.73 +0.03 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.02 +0.03 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.35 +0.04 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.71 +0.03 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.08 +0.04 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.52 +0.05 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.96 +0.05 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.41 +0.05 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.89 +0.08 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.39 +0.13 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.00 +0.23 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 +0.21 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.15 +0.19 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.76 +0.22 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.41 +0.25 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.07 +0.22 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.77 +0.25 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.48 +0.22 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.17 +0.20 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 +0.20 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.68 +0.25 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.64 +0.17 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.67 +0.15 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.84 +0.23 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.94 +0.19 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.22 +0.31 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.38 +0.24 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.63 +0.02 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.00 +0.03 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.38 +0.03 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.81 +0.04 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.26 +0.05 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.71 +0.07 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.17 +0.08 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.66 +0.10 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.18 +0.12 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.79 +0.21 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 +0.19 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.96 +0.04 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.57 +0.04 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.22 +0.08 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.87 +0.09 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.55 +0.07 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.30 +0.18 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.95 +0.08 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 +0.14 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.50 +0.21 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.41 +0.22 45 0 0 0
TOTAL PUT 104 1,935 +38
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$ 56.65
05DEC25 41.00 C 0.00 0.00 0.00 15.69 +0.28 282 0 0 0
05DEC25 42.00 C 0.00 0.00 0.00 14.67 +0.26 237 0 0 0
05DEC25 43.00 C 0.00 0.00 0.00 13.73 +0.32 275 0 0 0
05DEC25 44.00 C 0.00 0.00 0.00 12.70 +0.29 236 0 0 0
05DEC25 45.00 C 0.00 0.00 0.00 11.67 +0.26 187 0 0 0
05DEC25 46.00 C 0.00 0.00 0.00 10.72 +0.31 211 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 9.67 +0.26 155 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 8.73 +0.32 179 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 7.73 +0.32 160 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 6.73 +0.32 141 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 4.25 +0.34 100 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 1.83 +0.38 61 0 5 0
05DEC25 57.50 C 0.10 0.10 0.04 0.08 -0.02 29 140 1,594 -41
05DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 3,918 0
05DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.03 82 2 82 +2
05DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.02 110 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.01 136 2 2 +2
05DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
12DEC25 41.00 C 0.00 0.00 0.00 15.69 +0.26 86 0 0 0
12DEC25 42.00 C 0.00 0.00 0.00 14.68 +0.25 63 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 13.73 +0.30 91 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 12.70 +0.27 74 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 11.68 -0.10 0 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 10.72 -0.03 68 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 9.68 +0.01 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 8.73 +0.29 58 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 7.73 +0.29 52 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 6.73 +0.29 45 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 4.25 +0.31 32 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 1.94 +0.16 25 0 50 0
12DEC25 57.50 C 0.44 0.49 0.38 0.47 +0.02 24 850 776 +479
12DEC25 60.00 C 0.07 0.08 0.07 0.12 -0.02 29 40 418 +40
12DEC25 62.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.67 +0.03 0 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 30.70 +0.12 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.70 +0.24 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.68 +0.16 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 27.71 +0.18 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.68 -0.03 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 25.71 +0.04 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.72 +0.07 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.69 +0.12 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 22.72 +0.24 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.70 +0.22 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.73 +0.25 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.74 +0.25 58 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.71 +0.12 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.71 +0.06 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.72 +0.23 0 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 15.72 +0.22 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 14.73 +0.23 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 13.73 +0.06 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 12.74 +0.23 0 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 11.74 -0.04 0 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 10.77 +0.02 34 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 9.78 -0.04 32 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 9.02 +0.36 46 0 2,549 0
30DEC25 49.00 C 0.00 0.00 0.00 7.82 +0.13 30 0 1,062 0
30DEC25 50.00 C 6.51 6.68 6.51 6.86 +0.23 29 16 7,407 +6
30DEC25 52.50 C 4.29 4.45 4.29 4.45 +0.22 23 237 2,898 +99
30DEC25 55.00 C 2.15 2.27 2.10 2.44 +0.12 23 14 13,380 -8
30DEC25 57.50 C 0.98 1.06 0.91 1.02 +0.07 22 586 20,255 -53
30DEC25 60.00 C 0.35 0.38 0.30 0.41 -0.02 24 1,544 27,835 +332
30DEC25 62.50 C 0.13 0.13 0.12 0.16 -0.04 26 263 6,358 -4
30DEC25 65.00 C 0.05 0.05 0.04 0.07 -0.03 28 57 16,138 -53
30DEC25 67.50 C 0.04 0.04 0.04 0.03 -0.02 30 1 4,814 -1
30DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 25,520 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,747 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 62 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 17.72 0.00 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.72 +0.23 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.91 +0.18 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.74 -0.05 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.88 +0.21 31 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 12.90 +0.39 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.93 +0.13 31 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.91 +0.03 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.94 -0.05 26 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.02 +0.36 27 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.04 +0.23 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.17 +0.26 26 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 4.97 +0.22 24 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 3.15 +0.15 23 0 1,009 0
29JAN26 57.50 C 1.71 1.71 1.71 1.85 +0.09 23 20 8,444 +20
29JAN26 60.00 C 1.00 1.04 0.97 1.04 +0.06 24 68 3,559 +41
29JAN26 62.50 C 0.52 0.54 0.52 0.57 +0.03 25 14 1,203 +10
29JAN26 65.00 C 0.29 0.29 0.29 0.30 +0.01 26 7 4,504 0
29JAN26 67.50 C 0.16 0.16 0.16 0.16 0.00 27 250 1,256 +90
29JAN26 70.00 C 0.00 0.00 0.00 0.08 0.00 28 0 2,165 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 0.00 29 0 1,900 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 30 0 3,489 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 16.97 +0.11 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.95 +0.22 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.04 +0.25 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.08 +0.31 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.11 +0.48 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.14 +0.34 30 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.07 -0.08 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.12 +0.13 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.20 -0.04 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.30 -0.06 24 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.42 +0.07 24 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.40 +0.18 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.68 +0.14 23 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 2.40 +0.11 23 0 838 0
26FEB26 60.00 C 1.49 1.49 1.49 1.54 +0.09 24 1 1,623 0
26FEB26 62.50 C 0.90 0.95 0.90 0.98 +0.06 25 190 567 +170
26FEB26 65.00 C 0.60 0.60 0.60 0.62 +0.06 26 55 247 +55
26FEB26 67.50 C 0.00 0.00 0.00 0.39 +0.05 27 0 484 0
26FEB26 70.00 C 0.25 0.25 0.25 0.25 +0.05 28 200 484 0
26FEB26 72.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 582 0
26FEB26 75.00 C 0.11 0.11 0.11 0.10 +0.02 29 200 936 +200
26FEB26 77.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 494 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 109 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.73 -0.36 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 30.95 -0.08 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.96 +0.04 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.89 -0.04 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 27.98 -0.06 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.78 -0.14 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 25.98 +0.31 43 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 25.02 +0.37 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.82 -0.14 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.04 +0.29 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.05 +0.03 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.06 -0.17 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.01 +0.52 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.03 +0.44 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.17 +0.45 37 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.98 +0.12 0 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.02 -0.27 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.05 +0.09 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.11 -0.17 22 0 258 0
30MAR26 44.00 C 12.96 12.96 12.96 13.32 +0.19 30 50 774 +50
30MAR26 45.00 C 0.00 0.00 0.00 12.39 -0.06 29 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 11.39 +0.08 27 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 10.47 -0.13 26 0 992 0
30MAR26 48.00 C 0.00 0.00 0.00 9.60 -0.04 26 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 8.94 +0.09 29 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 7.93 +0.14 26 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 6.02 +0.21 25 0 5,299 0
30MAR26 55.00 C 0.00 0.00 0.00 4.40 +0.17 25 0 17,126 0
30MAR26 57.50 C 3.00 3.00 2.98 3.13 +0.09 25 21 9,994 +20
30MAR26 60.00 C 2.16 2.18 2.15 2.23 +0.12 26 23 11,405 +2
30MAR26 62.50 C 1.51 1.60 1.49 1.58 +0.10 27 1,520 4,072 +1,348
30MAR26 65.00 C 1.10 1.10 1.10 1.12 +0.10 27 7 18,905 -7
30MAR26 67.50 C 0.00 0.00 0.00 0.79 +0.10 28 0 4,890 0
30MAR26 70.00 C 0.54 0.54 0.54 0.57 +0.11 29 170 8,767 0
30MAR26 72.50 C 0.40 0.40 0.40 0.41 +0.11 30 400 2,835 0
30MAR26 75.00 C 0.28 0.29 0.28 0.30 +0.10 31 600 2,902 +600
30MAR26 77.50 C 0.00 0.00 0.00 0.23 +0.09 32 0 2,248 0
30MAR26 80.00 C 0.00 0.00 0.00 0.17 +0.08 32 0 3,134 0
30MAR26 82.50 C 0.00 0.00 0.00 0.13 +0.07 33 0 1,616 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 1,377 0
30MAR26 87.50 C 0.00 0.00 0.00 0.08 +0.05 35 0 4,184 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 23.32 +0.14 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.22 -0.04 37 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.21 -0.27 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.38 -0.14 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.43 +0.41 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.41 +0.31 35 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.68 +0.09 39 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.59 -0.02 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.85 +0.19 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 14.60 -0.05 30 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 13.81 +0.01 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.80 -0.10 29 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.05 +0.04 30 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.19 +0.53 30 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 10.14 +0.09 27 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 9.36 -0.16 27 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 8.60 -0.14 27 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 6.86 +0.07 27 0 1,456 0
29JUN26 55.00 C 0.00 0.00 0.00 5.52 +0.15 27 0 9,564 0
29JUN26 57.50 C 4.25 4.25 4.14 4.21 +0.11 27 5 1,055 +1
29JUN26 60.00 C 0.00 0.00 0.00 3.25 +0.10 27 0 9,152 0
29JUN26 62.50 C 2.54 2.54 2.54 2.49 +0.09 28 7 15,996 0
29JUN26 65.00 C 2.02 2.02 2.02 1.90 +0.07 28 5 22,497 -5
29JUN26 67.50 C 0.00 0.00 0.00 1.45 +0.06 28 0 601 0
29JUN26 70.00 C 1.24 1.25 1.24 1.12 +0.05 29 7 1,197 0
29JUN26 72.50 C 0.00 0.00 0.00 0.86 +0.04 29 0 142 0
29JUN26 75.00 C 0.00 0.00 0.00 0.65 +0.03 29 0 6,230 0
29JUN26 77.50 C 0.61 0.64 0.61 0.52 +0.04 30 1,170 1,453 +910
29JUN26 80.00 C 0.50 0.52 0.50 0.40 +0.02 30 600 851 +248
29JUN26 82.50 C 0.00 0.00 0.00 0.32 +0.03 31 0 2,450 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 4,794 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 2,364 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 191 0
29SEP26 39.00 C 0.00 0.00 0.00 18.41 +0.31 31 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.68 +0.09 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.62 +0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.85 +0.19 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.82 +0.17 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.98 +0.18 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.15 +0.12 30 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.27 -0.11 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.46 +0.15 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.59 +0.25 27 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 9.87 -0.21 27 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 9.19 -0.21 27 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 7.61 +0.16 27 0 1,296 0
29SEP26 55.00 C 0.00 0.00 0.00 6.23 +0.17 27 0 525 0
29SEP26 57.50 C 4.92 4.92 4.92 5.11 +0.13 28 1 327 +1
29SEP26 60.00 C 4.11 4.11 4.11 4.22 +0.13 28 327 2,985 -124
29SEP26 62.50 C 0.00 0.00 0.00 3.46 +0.07 28 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 2.86 +0.04 29 0 2,632 0
29SEP26 67.50 C 2.33 2.33 2.33 2.38 +0.03 29 5 5,005 +5
29SEP26 70.00 C 0.00 0.00 0.00 2.00 +0.02 30 0 1,458 0
29SEP26 72.50 C 0.00 0.00 0.00 1.70 +0.05 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 1.41 0.00 31 0 1,100 0
29SEP26 77.50 C 0.00 0.00 0.00 1.20 +0.01 31 0 2,022 0
29SEP26 80.00 C 1.03 1.03 1.03 1.01 -0.02 31 4 553 +4
29SEP26 82.50 C 0.00 0.00 0.00 0.89 +0.01 32 0 532 0
29SEP26 85.00 C 0.76 0.76 0.76 0.77 +0.01 33 185 1,297 -185
29SEP26 87.50 C 0.67 0.67 0.67 0.67 0.00 33 5 127 -5
29SEP26 90.00 C 0.00 0.00 0.00 0.57 -0.01 33 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 16.77 +0.16 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.89 +0.23 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.01 +0.36 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.16 +0.36 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.30 +0.17 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.52 +0.14 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.75 +0.28 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.06 +0.32 27 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 10.43 +0.35 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.80 +0.40 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.18 +0.20 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.95 +0.04 27 0 0 0
30DEC26 57.50 C 5.65 5.65 5.65 5.82 -0.08 27 1 52 +1
30DEC26 60.00 C 0.00 0.00 0.00 5.04 +0.08 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.30 +0.09 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.71 +0.15 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.21 +0.17 29 0 0 0
30DEC26 70.00 C 2.55 2.55 2.55 2.78 +0.21 30 215 305 +215
30DEC26 72.50 C 0.00 0.00 0.00 2.44 +0.20 30 0 15 0
30DEC26 75.00 C 0.00 0.00 0.00 2.13 +0.18 31 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 1.88 +0.20 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.66 +0.24 32 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 1.46 +0.23 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.32 +0.28 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.22 +0.32 33 0 3 0
TOTAL CALL 10,085 446,367 +4,465
05DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
05DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
05DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
05DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
05DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 145 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.02 137 0 60 0
05DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.03 126 0 30 0
05DEC25 52.50 P 0.00 0.00 0.00 0.07 +0.06 93 2 62 +2
05DEC25 55.00 P 0.00 0.00 0.00 0.17 +0.08 60 0 922 0
05DEC25 57.50 P 1.35 1.35 1.26 0.94 -0.30 31 22 743 +4
05DEC25 60.00 P 0.00 0.00 0.00 3.36 -0.26 54 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 5.86 -0.37 85 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 8.35 -0.33 0 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 10.85 -0.33 0 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 13.35 -0.38 0 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 15.86 -0.32 189 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 18.36 -0.32 212 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 20.86 -0.37 234 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 23.36 -0.37 255 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 25.86 -0.37 275 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 28.37 -0.36 312 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 30.87 -0.32 331 0 0 0
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 20 0
12DEC25 55.00 P 0.32 0.32 0.30 0.26 -0.11 25 416 691 +416
12DEC25 57.50 P 0.00 0.00 0.00 1.32 -0.24 25 9 90 +9
12DEC25 60.00 P 0.00 0.00 0.00 3.44 -0.28 29 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 5.87 -0.36 36 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 8.35 -0.37 0 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 10.91 -0.32 65 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 13.41 -0.32 76 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 16.02 -0.56 101 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 18.52 -0.16 111 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 21.02 -0.21 122 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 23.47 -0.26 125 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 26.02 -0.21 141 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 28.47 -0.26 142 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 30.92 -0.52 141 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10,151 0
30DEC25 41.00 P 0.01 0.01 0.01 0.01 0.00 47 200 7,514 +200
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,363 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8,022 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 0.00 33 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 14,213 0
30DEC25 49.00 P 0.09 0.09 0.09 0.06 -0.01 30 191 8,574 -94
30DEC25 50.00 P 0.12 0.12 0.10 0.10 -0.02 29 354 19,285 +353
30DEC25 52.50 P 0.24 0.26 0.22 0.27 -0.05 26 600 12,673 -54
30DEC25 55.00 P 0.71 0.76 0.69 0.73 -0.11 24 877 14,442 -253
30DEC25 57.50 P 1.92 1.92 1.82 1.76 -0.26 22 24 10,528 +24
30DEC25 60.00 P 3.72 3.72 3.72 3.65 -0.30 24 6 6,949 0
30DEC25 62.50 P 6.05 6.05 6.05 5.93 -0.30 26 40 240 0
30DEC25 65.00 P 0.00 0.00 0.00 8.36 -0.48 28 0 95 0
30DEC25 67.50 P 0.00 0.00 0.00 10.91 -0.32 39 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 13.41 -0.43 45 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 16.02 -0.56 59 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.52 -0.41 65 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.02 -0.34 71 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.47 -0.26 73 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.02 -0.34 82 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.47 -0.26 84 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.92 -0.52 83 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.37 -0.48 81 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 28 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 0.00 26 0 3,038 0
29JAN26 47.00 P 0.13 0.13 0.12 0.07 0.00 26 80 2,030 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 829 0
29JAN26 49.00 P 0.22 0.22 0.21 0.16 -0.01 25 105 694 +105
29JAN26 50.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 8,696 0
29JAN26 52.50 P 0.65 0.65 0.63 0.59 -0.07 24 220 4,900 +220
29JAN26 55.00 P 1.33 1.33 1.33 1.27 -0.13 23 1 7,307 0
29JAN26 57.50 P 2.62 2.62 2.62 2.44 -0.21 23 2 776 0
29JAN26 60.00 P 0.00 0.00 0.00 4.16 -0.23 24 0 1,817 0
29JAN26 62.50 P 6.30 6.30 6.30 6.12 -0.35 24 40 281 +40
29JAN26 65.00 P 0.00 0.00 0.00 8.53 -0.31 28 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 10.91 -0.32 29 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 13.41 -0.43 34 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.02 -0.56 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.52 -0.41 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.02 -0.34 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.52 -0.21 55 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.02 -0.34 59 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.51 -0.22 62 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 30.92 -0.52 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.52 -0.33 70 0 0 0
26FEB26 40.00 P 0.06 0.06 0.05 0.01 0.00 28 14 115 +14
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 232 0
26FEB26 45.00 P 0.16 0.16 0.15 0.06 -0.06 25 120 531 +120
26FEB26 46.00 P 0.00 0.00 0.00 0.09 -0.07 25 0 191 0
26FEB26 47.00 P 0.23 0.24 0.22 0.14 -0.09 25 42 204 +22
26FEB26 48.00 P 0.31 0.31 0.28 0.20 -0.12 24 481 1,228 +461
26FEB26 49.00 P 0.41 0.41 0.35 0.30 -0.11 24 282 488 +161
26FEB26 50.00 P 0.50 0.50 0.49 0.43 -0.11 24 323 761 +253
26FEB26 52.50 P 0.99 0.99 0.86 0.87 -0.16 24 120 1,234 +107
26FEB26 55.00 P 1.78 1.80 1.65 1.65 -0.16 23 397 1,782 +393
26FEB26 57.50 P 0.00 0.00 0.00 2.88 -0.17 24 0 1,213 0
26FEB26 60.00 P 0.00 0.00 0.00 4.52 -0.22 24 0 548 0
26FEB26 62.50 P 0.00 0.00 0.00 6.48 -0.18 25 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 8.66 -0.18 26 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 11.02 -0.21 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.41 -0.43 29 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 16.02 -0.56 36 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 18.52 -0.41 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.02 -0.34 44 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.52 -0.21 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.02 -0.34 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.51 -0.22 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.92 -0.52 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.52 -0.33 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 729 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 2,424 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 9,066 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 2,070 0
30MAR26 47.00 P 0.47 0.47 0.47 0.36 -0.08 26 30 3,961 +30
30MAR26 48.00 P 0.58 0.58 0.56 0.49 -0.08 26 119 2,925 +79
30MAR26 49.00 P 0.71 0.71 0.71 0.63 -0.07 26 170 4,001 +170
30MAR26 50.00 P 0.86 0.86 0.82 0.81 -0.06 26 193 46,055 +168
30MAR26 52.50 P 1.42 1.42 1.38 1.36 -0.13 25 5 16,364 +3
30MAR26 55.00 P 2.34 2.34 2.30 2.21 -0.15 25 4 10,349 0
30MAR26 57.50 P 3.57 3.67 3.57 3.47 -0.16 25 346 3,649 +227
30MAR26 60.00 P 0.00 0.00 0.00 5.13 -0.09 26 0 1,533 0
30MAR26 62.50 P 0.00 0.00 0.00 6.95 +0.03 27 0 298 0
30MAR26 65.00 P 0.00 0.00 0.00 9.02 +0.09 28 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 11.21 -0.39 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.54 -0.48 29 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.10 -0.48 34 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.60 -0.33 37 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.11 -0.25 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.60 -0.26 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.02 -0.34 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.60 -0.27 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.10 -0.34 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.52 -0.56 52 0 0 0
29JUN26 34.00 P 0.22 0.22 0.22 0.04 -0.02 29 2 747 -2
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 303 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.08 28 0 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.08 28 0 445 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 -0.11 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 -0.11 28 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.12 28 0 1,089 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 -0.11 27 0 871 0
29JUN26 45.00 P 0.90 0.90 0.85 0.84 -0.08 27 7 1,448 +5
29JUN26 46.00 P 1.04 1.04 1.03 1.00 -0.10 27 22 19,486 +20
29JUN26 47.00 P 1.24 1.24 1.24 1.20 -0.12 27 170 602 +170
29JUN26 48.00 P 1.42 1.42 1.38 1.40 -0.15 27 3 1,932 +1
29JUN26 49.00 P 0.00 0.00 0.00 1.67 -0.16 26 0 810 0
29JUN26 50.00 P 1.94 1.95 1.93 1.96 -0.16 26 60 2,020 +60
29JUN26 52.50 P 2.84 2.84 2.73 2.84 -0.17 26 132 1,385 +80
29JUN26 55.00 P 3.95 3.96 3.84 3.94 -0.16 26 260 3,500 +260
29JUN26 57.50 P 0.00 0.00 0.00 5.26 -0.15 25 0 5,860 0
29JUN26 60.00 P 0.00 0.00 0.00 6.87 -0.17 25 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 8.91 -0.17 27 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 10.68 -0.40 26 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 12.82 -0.29 27 0 0 0
29JUN26 70.00 P 15.10 15.10 15.10 15.02 +0.12 27 8 29 +8
29JUN26 72.50 P 0.00 0.00 0.00 17.21 -0.32 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 19.51 +0.10 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.82 -0.33 26 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.24 +0.22 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.57 +0.06 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.96 -0.33 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.37 -0.34 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 33.75 -0.33 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 -0.14 27 0 283 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 -0.15 27 0 850 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 -0.17 27 0 89 0
29SEP26 42.00 P 0.00 0.00 0.00 0.74 -0.17 27 0 1,083 0
29SEP26 43.00 P 1.12 1.12 1.12 0.90 -0.20 27 3 1,314 -3
29SEP26 44.00 P 0.00 0.00 0.00 1.10 -0.19 27 0 717 0
29SEP26 45.00 P 0.00 0.00 0.00 1.31 -0.19 27 0 1,862 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 -0.19 28 0 582 0
29SEP26 47.00 P 0.00 0.00 0.00 1.84 -0.14 28 0 748 0
29SEP26 48.00 P 2.30 2.30 2.30 2.16 -0.11 28 170 1,056 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.15 28 0 957 0
29SEP26 50.00 P 0.00 0.00 0.00 2.85 -0.09 28 0 5,375 0
29SEP26 52.50 P 0.00 0.00 0.00 3.86 -0.13 28 0 1,165 0
29SEP26 55.00 P 0.00 0.00 0.00 5.09 -0.10 28 0 2,435 0
29SEP26 57.50 P 0.00 0.00 0.00 6.53 -0.10 28 0 666 0
29SEP26 60.00 P 8.20 8.20 8.20 8.15 -0.14 29 12 290 0
29SEP26 62.50 P 0.00 0.00 0.00 10.00 -0.36 29 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 11.92 -0.42 30 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.93 +0.33 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.97 -0.14 31 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 18.18 -0.38 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.38 +0.13 32 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 22.67 -0.29 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.96 -0.48 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.27 -0.37 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.60 -0.35 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.90 +0.11 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.18 -0.42 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.86 +0.06 27 0 33 0
30DEC26 42.00 P 1.30 1.30 1.28 1.05 +0.07 27 12 36 +12
30DEC26 43.00 P 0.00 0.00 0.00 1.25 +0.06 27 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
30DEC26 45.00 P 1.95 1.98 1.94 1.73 +0.04 27 17 20 +17
30DEC26 46.00 P 0.00 0.00 0.00 1.99 +0.02 27 0 46 0
30DEC26 47.00 P 2.46 2.46 2.40 2.31 0.00 27 61 63 +48
30DEC26 48.00 P 0.00 0.00 0.00 2.65 0.00 28 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 2.99 -0.04 28 0 204 0
30DEC26 50.00 P 3.55 3.55 3.55 3.40 -0.06 28 165 186 +165
30DEC26 52.50 P 4.52 4.52 4.52 4.47 -0.10 28 70 307 +70
30DEC26 55.00 P 5.80 5.80 5.80 5.66 -0.19 28 50 182 0
30DEC26 57.50 P 0.00 0.00 0.00 7.20 -0.14 28 0 175 0
30DEC26 60.00 P 0.00 0.00 0.00 8.79 -0.16 29 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 10.62 -0.27 29 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.54 -0.23 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.51 +0.10 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.50 +0.32 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.67 +0.09 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.83 -0.25 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.04 -0.30 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.22 -0.60 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.55 -0.61 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.85 -0.18 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.12 -0.32 33 0 14 0
TOTAL PUT 7,059 445,429 +4,091
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$ 8.80
30DEC25 3.90 C 0.00 0.00 0.00 4.90 0.00 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.80 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.70 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.60 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.50 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.30 0.00 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.20 0.00 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.80 0.00 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.80 -0.01 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.31 0.00 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.06 0.00 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.82 +0.01 39 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.57 +0.01 33 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.32 0.00 27 0 28,373 0
30DEC25 7.75 C 0.00 0.00 0.00 1.07 +0.02 22 0 19,760 0
30DEC25 8.00 C 0.00 0.00 0.00 0.81 -0.01 0 0 9,073 0
30DEC25 8.25 C 0.00 0.00 0.00 0.60 0.00 21 0 6,411 0
30DEC25 8.50 C 0.38 0.39 0.38 0.39 0.00 20 6 4,977 +2
30DEC25 8.75 C 0.00 0.00 0.00 0.24 0.00 21 0 12,558 0
30DEC25 9.00 C 0.15 0.16 0.13 0.13 0.00 21 31 2,286 -13
30DEC25 9.25 C 0.09 0.09 0.08 0.07 0.00 23 103 2,059 +75
30DEC25 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 2,969 0
30DEC25 9.75 C 0.02 0.02 0.02 0.02 0.00 25 18 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 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.11 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.01 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.83 +0.02 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 -0.05 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.84 +0.03 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.60 +0.02 29 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.36 +0.01 27 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.11 -0.01 22 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.86 -0.03 18 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.67 -0.01 21 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.50 0.00 22 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.35 -0.01 22 0 1,529 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 0.00 22 0 4,996 0
29JAN26 9.25 C 0.18 0.18 0.18 0.16 -0.01 22 1 980 +1
29JAN26 9.50 C 0.00 0.00 0.00 0.11 0.00 24 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 409 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 3.83 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.35 0.00 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.11 -0.03 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.39 +0.01 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.16 0.00 23 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.95 +0.01 23 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.76 +0.01 23 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.58 0.00 22 0 65 0
26FEB26 8.75 C 0.00 0.00 0.00 0.43 -0.02 22 0 1,692 0
26FEB26 9.00 C 0.31 0.33 0.31 0.32 0.00 22 27 2,661 +18
26FEB26 9.25 C 0.00 0.00 0.00 0.23 0.00 22 0 468 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 0.00 23 0 2,756 0
26FEB26 9.75 C 0.14 0.14 0.14 0.11 -0.01 23 225 481 +225
26FEB26 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 604 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 23 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 4.93 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 +0.01 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 +0.01 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.69 +0.08 46 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.44 +0.04 41 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.13 -0.03 25 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.90 -0.02 27 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.66 +0.01 25 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.47 +0.02 28 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 -0.01 24 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 1.02 +0.01 23 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 +0.04 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.67 +0.01 23 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 0.00 23 0 3,465 0
30MAR26 9.00 C 0.00 0.00 0.00 0.41 0.00 23 0 4,820 0
30MAR26 9.25 C 0.34 0.34 0.32 0.32 0.00 23 467 1,203 +467
30MAR26 9.50 C 0.25 0.25 0.24 0.25 +0.01 24 640 8,503 +256
30MAR26 9.75 C 0.00 0.00 0.00 0.19 +0.01 24 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 0.00 24 0 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 4.47 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.18 -0.03 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 +0.03 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.40 +0.04 31 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.16 +0.06 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.92 +0.02 30 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.69 +0.03 31 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.44 +0.02 27 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.13 -0.03 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 +0.04 25 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 +0.05 28 0 1,485 0
29JUN26 7.50 C 0.00 0.00 0.00 1.55 +0.02 25 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.35 +0.02 24 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 +0.02 24 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.00 +0.02 24 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 -0.01 23 0 864 0
29JUN26 8.75 C 0.71 0.71 0.71 0.69 0.00 23 2 1,986 +2
29JUN26 9.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 +0.01 24 0 4,344 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 0.00 24 0 949 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 +0.01 24 0 2,023 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 4,614 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 532 0
29JUN26 11.00 C 0.13 0.13 0.13 0.11 +0.01 24 30 699 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.01 25 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 0.03 +0.01 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.28 +0.02 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.18 -0.03 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.64 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.40 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.16 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 +0.01 27 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.69 +0.02 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 +0.02 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 +0.02 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.00 +0.02 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.03 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 0.00 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.02 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.06 26 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 +0.01 24 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 +0.02 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 +0.02 25 0 6,524 0
29SEP26 9.25 C 0.57 0.57 0.54 0.62 +0.01 25 2 5,024 0
29SEP26 9.50 C 0.48 0.48 0.46 0.53 +0.01 25 2 638 0
29SEP26 9.75 C 0.41 0.41 0.39 0.46 +0.01 25 2 32 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.01 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 0.14 -0.01 25 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 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 3.16 +0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.92 +0.01 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.69 +0.02 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.45 +0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.02 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.02 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.80 +0.02 22 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 0.00 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
30DEC26 8.75 C 0.83 0.83 0.83 0.92 +0.01 24 1 1 +1
30DEC26 9.00 C 0.72 0.72 0.72 0.81 +0.01 24 1 1 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 1,558 297,441 +1,065
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 10,853 0
30DEC25 7.50 P 0.01 0.01 0.01 0.01 0.00 33 1 26,319 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 11,685 0
30DEC25 8.00 P 0.02 0.02 0.02 0.02 0.00 25 120 5,352 +90
30DEC25 8.25 P 0.00 0.00 0.00 0.04 0.00 23 0 9,309 0
30DEC25 8.50 P 0.00 0.00 0.00 0.09 0.00 23 0 4,357 0
30DEC25 8.75 P 0.15 0.19 0.15 0.18 -0.02 22 317 1,844 +4
30DEC25 9.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 0.51 -0.02 24 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.95 -0.03 0 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.20 -0.02 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 74 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 835 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 2,450 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 24 0 1,826 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1,130 0
29JAN26 8.25 P 0.10 0.10 0.10 0.10 -0.01 23 35 3,138 +5
29JAN26 8.50 P 0.00 0.00 0.00 0.18 0.00 23 0 996 0
29JAN26 8.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 205 0
29JAN26 9.00 P 0.43 0.43 0.43 0.42 -0.01 23 30 978 0
29JAN26 9.25 P 0.00 0.00 0.00 0.59 -0.01 24 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.79 -0.02 25 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.24 0.00 28 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.71 -0.01 29 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.21 -0.01 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.71 -0.01 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.21 -0.09 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.71 -0.03 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.21 -0.01 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.71 -0.01 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.21 -0.01 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.03 -0.01 23 100 714 +100
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 993 0
26FEB26 8.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,804 0
26FEB26 8.25 P 0.00 0.00 0.00 0.15 -0.01 23 0 1,464 0
26FEB26 8.50 P 0.23 0.23 0.23 0.24 0.00 23 20 2,146 +10
26FEB26 8.75 P 0.00 0.00 0.00 0.35 0.00 23 0 262 0
26FEB26 9.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.65 0.00 24 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.81 0.00 23 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.26 +0.01 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 -0.01 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.21 -0.01 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.71 -0.01 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.21 -0.09 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.71 -0.03 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.21 -0.01 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.71 -0.01 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.21 -0.01 55 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,202 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,396 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 25 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 24 0 10,909 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 0.00 24 0 6,630 0
30MAR26 8.00 P 0.15 0.15 0.15 0.15 0.00 24 911 2,852 +911
30MAR26 8.25 P 0.20 0.20 0.20 0.22 0.00 24 5 2,769 -3
30MAR26 8.50 P 0.00 0.00 0.00 0.31 0.00 24 0 7,472 0
30MAR26 8.75 P 0.00 0.00 0.00 0.42 0.00 24 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 1,016 0
30MAR26 9.25 P 0.66 0.70 0.66 0.71 -0.02 24 620 830 +460
30MAR26 9.50 P 0.00 0.00 0.00 0.87 -0.02 24 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.09 0.00 25 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 -0.02 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 -0.02 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 -0.04 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.21 -0.09 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.71 -0.03 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.21 -0.03 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.71 -0.01 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.21 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 32 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.01 25 0 5,713 0
29JUN26 7.50 P 0.19 0.19 0.19 0.18 +0.01 24 30 6,990 +30
29JUN26 7.75 P 0.25 0.25 0.25 0.25 +0.01 25 30 3,637 +30
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 1,175 0
29JUN26 8.25 P 0.40 0.40 0.40 0.43 +0.01 25 605 2,133 +555
29JUN26 8.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 6,260 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 +0.01 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 578 0
29JUN26 9.25 P 0.94 0.94 0.94 0.96 +0.01 25 30 60 +30
29JUN26 9.50 P 0.00 0.00 0.00 1.12 -0.02 24 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.33 0.00 25 0 50 0
29JUN26 10.00 P 1.51 1.51 1.51 1.54 +0.02 26 335 395 +125
29JUN26 10.50 P 0.00 0.00 0.00 1.96 -0.01 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.86 +0.01 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.33 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.81 -0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 +0.01 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.78 +0.06 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.27 +0.05 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 26 0 2,474 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 0.00 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 0.00 26 0 4,509 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 0.00 26 0 181 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 0.00 26 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 0.00 26 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 0.00 26 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.01 26 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 -0.01 26 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.01 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.01 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.50 -0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 -0.01 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 -0.02 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 -0.02 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 -0.01 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.87 -0.02 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.37 -0.01 41 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 0.10 0.10 0.10 0.06 0.00 25 60 60 +60
30DEC26 6.25 P 0.13 0.13 0.13 0.09 0.00 25 30 30 +30
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.01 25 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 -0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 -0.02 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 -0.02 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.91 -0.01 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.39 -0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 -0.02 35 0 0 0
TOTAL PUT 3,279 367,902 +2,437
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$ 76.20
30DEC25 35.00 C 0.00 0.00 0.00 41.28 +0.80 86 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 40.22 +0.74 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 39.28 +0.78 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 38.29 +0.80 86 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 37.29 +0.83 78 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 36.29 +0.82 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.21 +0.71 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.29 +0.79 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 33.22 +0.72 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.20 +0.70 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.23 +0.72 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 30.21 +0.62 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.29 +0.78 0 0 332 0
30DEC25 48.00 C 28.22 28.22 28.22 28.20 +0.69 0 2 675 0
30DEC25 49.00 C 0.00 0.00 0.00 27.31 +0.79 0 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 26.31 +0.76 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 23.82 +0.88 44 0 1,083 0
30DEC25 55.00 C 21.24 21.24 21.24 21.37 +0.82 55 5 962 -5
30DEC25 57.50 C 0.00 0.00 0.00 18.80 +0.67 0 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 16.50 +0.83 52 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 14.06 +0.73 47 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 11.79 +1.02 47 0 602 0
30DEC25 67.50 C 0.00 0.00 0.00 9.67 +0.65 48 0 567 0
30DEC25 70.00 C 5.83 7.80 5.83 7.74 +0.35 48 28 849 +17
30DEC25 72.50 C 4.30 5.55 4.19 6.06 +0.58 48 97 2,517 +16
30DEC25 75.00 C 3.40 4.66 2.96 4.45 +0.32 46 458 686 +177
30DEC25 77.50 C 2.50 3.51 2.10 3.31 +0.25 47 434 482 +218
30DEC25 80.00 C 1.71 2.63 1.50 2.50 +0.30 48 810 5,447 +377
30DEC25 82.50 C 1.22 1.88 1.08 1.76 +0.19 48 200 2,829 -1
30DEC25 85.00 C 0.88 1.36 0.81 1.20 +0.14 48 368 3,319 -240
30DEC25 87.50 C 0.65 0.93 0.60 0.80 +0.10 48 47 2,303 -11
30DEC25 90.00 C 0.48 0.72 0.45 0.52 +0.07 48 76 2,731 +47
30DEC25 92.50 C 0.39 0.49 0.39 0.33 +0.04 48 34 3,553 -11
30DEC25 95.00 C 0.28 0.46 0.28 0.20 +0.02 48 15 3,844 -2
30DEC25 97.50 C 0.32 0.32 0.32 0.13 +0.02 48 7 1,951 +7
30DEC25 100.00 C 0.16 0.20 0.16 0.08 +0.01 48 9 2,124 -2
30DEC25 102.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 874 0
30DEC25 105.00 C 0.12 0.16 0.12 0.03 0.00 49 104 1,809 +104
30DEC25 107.50 C 0.00 0.00 0.00 0.02 0.00 50 0 1,136 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,692 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,207 0
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 0.08 0.08 0.08 0.01 0.00 59 14 2,477 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 467 0
30DEC25 130.00 C 0.05 0.05 0.05 0.01 0.00 68 10 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.02 0.02 0.02 0.01 0.00 77 100 1,546 +80
29JAN26 52.50 C 0.00 0.00 0.00 24.40 - 63 0 0 -
29JAN26 55.00 C 0.00 0.00 0.00 21.97 +1.42 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.50 +1.37 52 0 0 0
29JAN26 60.00 C 16.89 16.89 16.89 17.38 +1.38 54 1 1 +1
29JAN26 62.50 C 0.00 0.00 0.00 15.15 +1.15 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.19 +1.07 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.37 +0.98 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.71 +0.61 51 0 0 0
29JAN26 72.50 C 6.79 8.00 6.39 8.05 +0.50 50 199 408 +15
29JAN26 75.00 C 6.10 6.81 6.07 6.89 +0.59 51 65 58 +28
29JAN26 77.50 C 4.30 5.79 4.30 5.78 +0.52 52 87 91 +65
29JAN26 80.00 C 3.60 4.68 3.55 4.82 +0.43 52 92 82 +20
29JAN26 82.50 C 3.09 3.74 2.91 3.97 +0.38 52 39 146 +3
29JAN26 85.00 C 2.56 3.22 2.55 3.22 +0.34 52 29 141 -2
29JAN26 87.50 C 2.13 2.62 2.13 2.59 +0.29 52 53 1,861 0
29JAN26 90.00 C 1.82 2.25 1.80 2.07 +0.25 52 60 1,097 -25
29JAN26 92.50 C 2.02 2.02 2.02 1.64 +0.21 52 3 600 -3
29JAN26 95.00 C 1.63 1.63 1.63 1.29 +0.17 52 4 361 +4
29JAN26 97.50 C 1.05 1.05 1.05 1.01 +0.14 52 7 130 0
29JAN26 100.00 C 1.00 1.30 0.91 0.79 +0.12 52 670 1,303 +638
29JAN26 102.50 C 0.00 0.00 0.00 0.61 +0.09 51 0 212 0
29JAN26 105.00 C 1.00 1.00 1.00 0.47 +0.08 51 5 1,145 0
29JAN26 107.50 C 0.63 0.63 0.63 0.36 +0.06 51 3 162 0
29JAN26 110.00 C 0.53 0.74 0.53 0.28 +0.05 52 121 388 +120
29JAN26 112.50 C 0.00 0.00 0.00 0.21 +0.04 51 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 555 0
29JAN26 117.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 329 0
29JAN26 122.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,233 0
26FEB26 52.50 C 0.00 0.00 0.00 24.74 - 57 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 22.62 +1.30 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.44 +1.31 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.06 +0.57 51 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 16.22 +0.86 53 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 14.40 +1.03 52 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.65 +0.66 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.11 +0.95 52 0 0 0
26FEB26 72.50 C 7.84 7.84 7.84 9.70 +0.69 52 15 15 +15
26FEB26 75.00 C 6.83 6.83 6.83 8.44 +0.63 52 15 41 +15
26FEB26 77.50 C 5.91 7.24 5.91 7.33 +0.56 52 18 18 +18
26FEB26 80.00 C 0.00 0.00 0.00 6.38 +0.52 53 0 29 0
26FEB26 82.50 C 5.06 5.06 5.06 5.52 +0.45 53 10 103 +10
26FEB26 85.00 C 0.00 0.00 0.00 4.71 +0.41 53 0 131 0
26FEB26 87.50 C 0.00 0.00 0.00 4.00 +0.37 53 0 70 0
26FEB26 90.00 C 3.29 3.57 3.29 3.38 +0.33 53 11 144 +1
26FEB26 92.50 C 2.48 2.91 2.48 2.85 +0.30 52 11 156 -9
26FEB26 95.00 C 0.00 0.00 0.00 2.40 +0.27 52 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 2.01 +0.24 52 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 1.68 +0.21 52 0 259 0
26FEB26 102.50 C 0.00 0.00 0.00 1.40 +0.18 52 0 22 0
26FEB26 105.00 C 1.70 1.70 1.70 1.16 +0.15 52 15 78 0
26FEB26 107.50 C 0.00 0.00 0.00 0.93 +0.10 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.77 +0.09 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.64 +0.08 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.53 +0.07 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.43 +0.07 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.36 +0.07 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.29 +0.04 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.24 +0.04 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.20 +0.04 52 0 51 0
26FEB26 130.00 C 0.00 0.00 0.00 0.16 +0.03 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 37.10 +1.45 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.00 +1.16 66 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.04 +1.35 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.09 +1.11 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.14 +0.89 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.19 +0.76 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.36 +1.24 63 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 30.50 +0.93 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.47 +0.60 60 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.55 +1.02 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.54 +1.25 57 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.49 +1.40 58 0 0 0
30MAR26 55.00 C 21.55 21.55 21.55 23.48 +1.41 58 30 30 +12
30MAR26 57.50 C 0.00 0.00 0.00 21.28 +0.67 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 19.42 +0.79 56 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 17.60 +0.30 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.00 +1.27 56 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.42 +1.17 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.89 +0.29 55 0 247 0
30MAR26 72.50 C 11.18 11.66 11.18 11.60 +0.74 55 15 325 +15
30MAR26 75.00 C 8.81 8.81 8.81 10.41 +0.70 55 5 869 0
30MAR26 77.50 C 7.86 7.86 7.86 9.33 +0.64 55 477 521 +415
30MAR26 80.00 C 7.77 8.25 7.77 8.37 +0.60 56 533 939 +511
30MAR26 82.50 C 6.30 7.00 6.30 7.52 +0.57 56 38 724 +18
30MAR26 85.00 C 0.00 0.00 0.00 6.70 +0.50 56 0 36 0
30MAR26 87.50 C 5.69 5.80 5.21 5.94 +0.48 56 45 98 +45
30MAR26 90.00 C 5.55 5.55 5.55 5.25 +0.45 56 6 1,114 0
30MAR26 92.50 C 3.99 3.99 3.99 4.63 +0.41 56 8 315 0
30MAR26 95.00 C 3.75 3.75 3.75 4.08 +0.38 56 2 493 +2
30MAR26 97.50 C 0.00 0.00 0.00 3.59 +0.36 56 0 208 0
30MAR26 100.00 C 2.90 2.90 2.90 3.15 +0.32 56 6 322 +6
30MAR26 102.50 C 0.00 0.00 0.00 2.76 +0.29 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.42 +0.27 56 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 2.06 +0.18 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.86 +0.23 56 0 294 0
30MAR26 112.50 C 0.00 0.00 0.00 1.58 +0.16 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.38 +0.15 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.20 +0.13 55 0 425 0
30MAR26 120.00 C 1.42 1.42 1.42 1.08 +0.15 56 10 1,604 +10
30MAR26 122.50 C 0.00 0.00 0.00 0.91 +0.10 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.80 +0.10 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.69 +0.09 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.60 +0.08 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.53 +0.09 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.46 +0.08 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.40 +0.06 55 0 409 0
30MAR26 140.00 C 0.64 0.64 0.64 0.35 +0.06 55 5 971 -5
29JUN26 48.00 C 0.00 0.00 0.00 31.23 +1.34 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.42 +1.27 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.61 +1.20 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.70 +1.39 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.68 +1.20 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.93 +0.83 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 22.14 +1.24 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 20.56 +1.23 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.11 +0.83 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.71 +1.16 57 0 24 0
29JUN26 70.00 C 14.89 14.89 14.89 16.41 +0.78 57 95 123 +42
29JUN26 72.50 C 0.00 0.00 0.00 15.15 +0.65 56 0 351 0
29JUN26 75.00 C 13.41 13.48 13.41 14.05 +0.62 57 20 38 +15
29JUN26 77.50 C 12.99 13.12 12.99 13.03 +0.59 57 21 116 +15
29JUN26 80.00 C 12.28 12.28 12.28 12.28 +0.71 58 2,006 2,012 +1,953
29JUN26 82.50 C 0.00 0.00 0.00 11.24 +0.55 57 0 35 0
29JUN26 85.00 C 9.02 9.02 9.02 10.42 +0.45 57 5 105 0
29JUN26 87.50 C 0.00 0.00 0.00 9.68 +0.46 58 0 90 0
29JUN26 90.00 C 7.71 7.71 7.71 9.01 +0.48 58 2 2,121 0
29JUN26 92.50 C 0.00 0.00 0.00 8.31 +0.46 58 0 343 0
29JUN26 95.00 C 6.78 6.78 6.78 7.66 +0.44 58 214 112 -157
29JUN26 97.50 C 0.00 0.00 0.00 7.06 +0.42 58 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 6.51 +0.40 58 0 280 0
29JUN26 102.50 C 0.00 0.00 0.00 6.00 +0.38 58 0 90 0
29JUN26 105.00 C 5.16 5.16 5.16 5.52 +0.36 57 1,129 475 -695
29JUN26 107.50 C 0.00 0.00 0.00 5.09 +0.34 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.69 +0.33 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.32 +0.31 57 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.97 +0.28 57 0 56 0
29JUN26 117.50 C 0.00 0.00 0.00 3.55 +0.16 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.27 +0.16 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.01 +0.15 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.78 +0.15 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.56 +0.14 57 0 35 0
29JUN26 130.00 C 2.76 2.76 2.76 2.36 +0.14 57 9 58 -1
29JUN26 132.50 C 0.00 0.00 0.00 2.17 +0.13 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.00 +0.18 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.84 +0.16 57 0 17 0
29JUN26 140.00 C 2.30 2.30 2.20 1.70 +0.11 57 15 230 +5
29SEP26 52.50 C 29.25 29.25 29.25 29.36 - 59 2 2 -
29SEP26 55.00 C 0.00 0.00 0.00 27.67 +0.94 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 26.18 +0.20 59 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 24.54 +0.61 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.15 +1.10 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.78 +0.67 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.49 +0.77 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.68 +1.44 59 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 17.90 +0.34 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.10 +0.61 58 3,000 3,001 +3,000
29SEP26 77.50 C 0.00 0.00 0.00 16.13 +0.60 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 15.63 +0.55 59 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 14.38 +0.56 58 0 16 0
29SEP26 85.00 C 12.35 12.35 12.35 13.59 +0.54 58 1 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.84 +0.52 59 0 44 0
29SEP26 90.00 C 11.60 11.60 11.60 12.15 +0.51 59 1 45 0
29SEP26 92.50 C 0.00 0.00 0.00 11.50 +0.50 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.83 +0.43 59 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 10.19 +0.42 59 0 15 0
29SEP26 100.00 C 8.88 8.88 8.88 9.59 +0.41 59 1 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 9.02 +0.39 59 0 31 0
29SEP26 105.00 C 8.20 8.58 8.20 8.49 +0.37 59 2 8 -1
29SEP26 107.50 C 0.00 0.00 0.00 7.99 +0.36 59 0 281 0
29SEP26 110.00 C 7.23 7.23 7.23 7.52 +0.34 59 2 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.08 +0.33 59 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 6.67 +0.32 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.28 +0.31 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.91 +0.29 58 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 5.57 +0.28 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.25 +0.27 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.95 +0.26 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.66 +0.25 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.28 - 60 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 29.61 +0.53 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.11 +0.85 59 0 0 0
30DEC26 60.00 C 26.35 26.35 26.35 26.55 +0.61 58 5 5 +5
30DEC26 62.50 C 0.00 0.00 0.00 25.22 +0.77 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.02 +0.63 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.87 +0.68 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.60 +0.67 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.60 +0.86 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.57 +0.41 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.62 +0.35 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.73 +0.56 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.97 +0.60 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.19 +0.59 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.46 +0.58 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.76 +0.56 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.11 +0.55 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.49 +0.53 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.91 +0.52 59 0 0 0
30DEC26 100.00 C 12.21 12.21 12.21 12.29 +0.44 59 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 11.70 +0.42 59 0 0 0
30DEC26 105.00 C 10.25 10.25 10.25 11.14 +0.41 59 6 11 +6
30DEC26 107.50 C 0.00 0.00 0.00 10.61 +0.40 59 0 0 0
TOTAL CALL 12,068 112,087 +6,902
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 638 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 602 0
30DEC25 50.00 P 0.08 0.08 0.08 0.01 0.00 58 20 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 50 0 1,110 0
30DEC25 57.50 P 0.22 0.22 0.17 0.04 -0.02 48 60 1,210 +60
30DEC25 60.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 1,269 0
30DEC25 62.50 P 0.53 0.58 0.42 0.23 -0.06 48 31 1,825 +30
30DEC25 65.00 P 0.78 0.93 0.56 0.46 -0.11 48 27 2,018 +19
30DEC25 67.50 P 1.23 1.48 0.87 0.85 -0.16 48 260 2,489 +89
30DEC25 70.00 P 2.00 2.16 1.36 1.43 -0.23 48 219 3,529 +88
30DEC25 72.50 P 3.00 3.36 2.03 2.24 -0.33 48 612 2,320 +379
30DEC25 75.00 P 4.29 4.56 3.20 3.20 -0.47 47 671 2,075 +176
30DEC25 77.50 P 5.83 5.83 4.49 4.61 -0.49 48 330 5,278 +82
30DEC25 80.00 P 6.63 6.80 5.91 6.24 -0.50 50 84 4,011 -16
30DEC25 82.50 P 9.91 9.91 8.60 7.84 -0.85 47 5 5,286 -5
30DEC25 85.00 P 12.60 13.09 12.00 9.81 -0.93 48 48 2,409 -6
30DEC25 87.50 P 14.70 14.70 13.00 11.57 -0.69 39 13 1,517 -13
30DEC25 90.00 P 0.00 0.00 0.00 14.57 -0.78 57 0 3,728 0
30DEC25 92.50 P 0.00 0.00 0.00 16.99 -0.21 61 0 1,170 0
30DEC25 95.00 P 0.00 0.00 0.00 19.24 -0.86 61 0 3,322 0
30DEC25 97.50 P 24.24 24.24 24.24 21.54 -1.24 59 35 162 -35
30DEC25 100.00 P 0.00 0.00 0.00 23.90 -1.44 57 23 312 -23
30DEC25 102.50 P 0.00 0.00 0.00 26.45 -0.94 64 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 29.44 -0.87 86 0 887 0
30DEC25 107.50 P 0.00 0.00 0.00 31.46 -0.83 73 0 170 -343
30DEC25 110.00 P 0.00 0.00 0.00 34.02 -1.34 80 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 36.52 -1.30 84 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.91 -1.44 81 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.52 -1.02 91 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 43.97 -1.41 92 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 46.46 -1.39 95 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 48.90 -1.43 94 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 51.38 -1.47 95 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 53.96 -1.38 104 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 56.46 -0.64 107 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 58.96 -0.68 110 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 61.42 -1.44 110 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 63.92 -1.44 113 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.16 - 52 0 0 -
29JAN26 55.00 P 0.52 0.52 0.52 0.28 -0.02 51 5 79 +5
29JAN26 57.50 P 0.66 0.66 0.66 0.48 -0.04 51 3 50 +3
29JAN26 60.00 P 1.06 1.08 0.87 0.77 -0.06 51 751 869 +716
29JAN26 62.50 P 1.46 1.46 1.46 1.18 -0.09 52 12 257 0
29JAN26 65.00 P 2.00 2.15 1.82 1.67 -0.17 51 203 689 -2
29JAN26 67.50 P 0.00 0.00 0.00 2.30 -0.25 51 0 295 0
29JAN26 70.00 P 3.80 3.95 3.22 3.08 -0.29 50 55 753 -11
29JAN26 72.50 P 5.09 5.18 4.05 4.13 -0.34 51 97 255 +26
29JAN26 75.00 P 6.50 6.55 5.65 5.27 -0.42 50 165 203 +49
29JAN26 77.50 P 7.14 7.14 7.14 6.64 -0.50 51 5 171 +5
29JAN26 80.00 P 8.77 8.77 8.17 8.19 -0.58 51 87 1,479 +33
29JAN26 82.50 P 10.48 10.48 10.08 9.79 -0.75 51 30 1,483 +10
29JAN26 85.00 P 0.00 0.00 0.00 11.58 -0.82 51 1 1,182 +1
29JAN26 87.50 P 0.00 0.00 0.00 13.83 -0.55 55 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 15.85 -0.64 55 0 145 0
29JAN26 92.50 P 19.63 19.63 19.63 18.03 -0.66 57 15 64 +15
29JAN26 95.00 P 0.00 0.00 0.00 20.24 +0.03 58 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 22.36 -0.54 57 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 25.00 -0.45 63 23 817 +23
29JAN26 102.50 P 0.00 0.00 0.00 27.05 -1.10 60 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 29.44 -1.19 61 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 31.53 -1.60 55 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 34.02 -1.58 58 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 36.54 -1.36 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.91 -1.45 59 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.52 -1.48 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.97 -1.54 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 46.46 -1.43 69 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.96 -1.39 71 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 51.38 -1.48 69 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 54.08 -1.26 80 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 56.58 -0.52 82 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 58.96 -1.36 80 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 61.46 -1.40 82 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 63.96 -1.40 84 0 88 0
26FEB26 52.50 P 0.00 0.00 0.00 0.46 - 52 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.72 -0.02 52 0 13 0
26FEB26 57.50 P 1.24 1.24 1.24 1.06 -0.04 52 15 15 +15
26FEB26 60.00 P 1.86 1.93 1.61 1.50 -0.06 52 71 238 +31
26FEB26 62.50 P 2.04 2.04 2.04 2.02 -0.12 52 15 179 0
26FEB26 65.00 P 2.69 2.69 2.69 2.65 -0.14 52 2 170 0
26FEB26 67.50 P 3.77 3.77 3.77 3.43 -0.17 51 3 182 +3
26FEB26 70.00 P 0.00 0.00 0.00 4.35 -0.24 51 0 62 0
26FEB26 72.50 P 6.43 6.43 6.43 5.41 -0.30 51 30 223 0
26FEB26 75.00 P 7.80 7.80 7.73 6.63 -0.37 51 31 432 +1
26FEB26 77.50 P 0.00 0.00 0.00 8.03 -0.41 51 0 649 0
26FEB26 80.00 P 10.01 10.01 10.01 9.55 -0.49 52 10 123 +10
26FEB26 82.50 P 0.00 0.00 0.00 11.30 -0.38 53 0 257 0
26FEB26 85.00 P 0.00 0.00 0.00 13.10 -0.21 54 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 14.53 -0.61 51 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 17.00 -0.56 55 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 19.02 -0.37 56 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 21.15 -0.37 57 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 23.34 -0.03 57 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 25.54 -0.77 58 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 27.78 -0.70 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 29.90 -1.12 58 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.34 -1.10 60 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 34.52 -1.38 58 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 36.84 -1.53 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 39.04 -1.74 54 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 41.52 -1.53 56 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 43.97 -1.54 57 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 46.46 -1.57 58 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 49.12 -1.23 65 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 51.38 -1.56 60 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 54.08 -1.26 68 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 0.00 56 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 0.00 55 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 0.00 55 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 0.00 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 0.00 55 0 120 0
30MAR26 47.00 P 0.79 0.79 0.79 0.47 0.00 55 10 95 +10
30MAR26 48.00 P 0.00 0.00 0.00 0.56 0.00 56 0 30 0
30MAR26 49.00 P 1.00 1.00 1.00 0.65 0.00 56 2 22 +2
30MAR26 50.00 P 0.00 0.00 0.00 0.77 0.00 56 0 721 0
30MAR26 52.50 P 1.42 1.46 1.30 1.08 -0.01 56 10 513 -4
30MAR26 55.00 P 0.00 0.00 0.00 1.50 -0.01 56 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 2.03 -0.02 56 0 800 0
30MAR26 60.00 P 2.69 2.70 2.63 2.57 -0.11 55 32 532 +28
30MAR26 62.50 P 3.85 3.85 3.85 3.26 -0.14 55 15 802 -15
30MAR26 65.00 P 4.62 4.75 4.62 4.05 -0.15 55 113 125 +108
30MAR26 67.50 P 5.62 5.78 5.62 4.95 -0.17 55 19 458 +4
30MAR26 70.00 P 6.96 6.96 6.84 5.98 -0.20 55 16 3,027 0
30MAR26 72.50 P 8.00 8.27 7.20 7.14 -0.24 55 106 1,564 0
30MAR26 75.00 P 9.20 9.53 8.98 8.41 -0.30 55 31 6,908 -19
30MAR26 77.50 P 11.34 11.34 10.60 9.82 -0.35 55 30 483 0
30MAR26 80.00 P 0.00 0.00 0.00 11.34 -0.40 55 500 1,951 +500
30MAR26 82.50 P 0.00 0.00 0.00 13.00 -0.25 56 0 232 0
30MAR26 85.00 P 0.00 0.00 0.00 14.76 -0.21 56 10 182 0
30MAR26 87.50 P 0.00 0.00 0.00 16.58 -0.25 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 18.46 -0.56 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 20.42 -0.65 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 22.46 -0.32 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 24.49 -0.74 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.60 -0.65 59 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 28.68 -0.80 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.94 -0.66 59 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 33.19 -0.68 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.41 -1.15 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 37.72 -1.23 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.05 -0.73 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.19 -0.86 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.51 -1.00 59 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 46.86 -1.51 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.21 -1.46 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.58 -1.36 58 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.08 -1.55 60 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.58 -1.46 62 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.96 -1.51 60 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.46 -1.40 62 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.96 -1.40 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.77 -0.02 57 0 128 0
29JUN26 49.00 P 2.32 2.32 2.32 1.95 -0.02 57 3 5 +1
29JUN26 50.00 P 2.31 2.31 2.31 2.16 -0.04 57 3 116 +3
29JUN26 52.50 P 0.00 0.00 0.00 2.75 -0.04 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.41 -0.06 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.06 -0.11 57 0 51 0
29JUN26 60.00 P 4.89 4.89 4.89 4.89 -0.11 57 10 183 0
29JUN26 62.50 P 5.74 5.74 5.74 5.71 -0.21 56 15 108 +15
29JUN26 65.00 P 0.00 0.00 0.00 6.70 -0.19 56 4,000 4,260 +4,000
29JUN26 67.50 P 0.00 0.00 0.00 7.81 -0.17 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.95 -0.22 56 0 413 0
29JUN26 72.50 P 11.15 11.15 11.15 10.23 -0.21 56 2 598 0
29JUN26 75.00 P 0.00 0.00 0.00 11.62 -0.21 56 0 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 13.07 -0.22 57 0 318 0
29JUN26 80.00 P 14.84 14.84 14.58 14.62 -0.24 57 120 13,530 +15
29JUN26 82.50 P 0.00 0.00 0.00 16.19 -0.46 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 17.88 -0.34 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 19.67 -0.32 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.46 -0.47 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.33 -0.43 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.25 -0.76 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.17 -0.53 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.17 -0.56 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.23 -0.89 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.30 -0.63 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.40 -0.50 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 37.51 -0.62 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.64 -0.73 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.88 -1.08 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.07 -0.34 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.29 -1.02 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.55 -1.13 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.83 -1.12 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.13 -0.62 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.42 -0.21 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.72 -0.66 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.04 -0.43 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.07 -1.08 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.55 -1.12 59 0 27 0
29SEP26 52.50 P 4.38 4.39 4.38 4.33 - 58 4 4 -
29SEP26 55.00 P 0.00 0.00 0.00 5.08 -0.07 58 0 34 0
29SEP26 57.50 P 0.00 0.00 0.00 5.90 -0.11 58 0 216 0
29SEP26 60.00 P 6.95 7.03 6.95 6.82 -0.13 57 6 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.86 -0.11 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.92 -0.21 57 6,000 6,169 +6,000
29SEP26 67.50 P 0.00 0.00 0.00 10.09 -0.23 57 0 15 0
29SEP26 70.00 P 11.65 11.65 11.25 11.25 -0.32 57 14 857 +6
29SEP26 72.50 P 0.00 0.00 0.00 12.71 -0.24 57 0 346 0
29SEP26 75.00 P 15.08 15.18 15.08 14.11 -0.18 57 80 626 -80
29SEP26 77.50 P 0.00 0.00 0.00 15.65 -0.29 58 0 351 0
29SEP26 80.00 P 17.40 17.40 17.40 17.21 -0.31 58 1 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.83 +0.03 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 20.30 -0.34 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 22.04 -0.59 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.83 -0.57 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.66 -0.66 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.53 -0.38 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.43 -0.57 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.00 -1.42 57 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 33.39 -0.70 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.41 -0.77 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.37 -0.74 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.45 -0.88 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.53 -0.74 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.65 -1.01 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.78 -1.14 60 0 4 0
29SEP26 120.00 P 50.15 50.15 50.15 47.92 -1.12 60 2 32 +2
29SEP26 122.50 P 0.00 0.00 0.00 50.16 -1.07 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.36 -0.60 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.51 -0.68 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.81 -0.67 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.60 - 58 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 6.54 +0.02 58 0 13 0
30DEC26 57.50 P 7.36 7.36 7.36 7.36 -0.22 57 6 6 +6
30DEC26 60.00 P 0.00 0.00 0.00 8.55 -0.05 58 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.59 -0.10 58 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.76 -0.13 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.98 -0.19 58 0 1 0
30DEC26 70.00 P 13.45 13.45 13.09 13.28 -0.18 58 80 80 +80
30DEC26 72.50 P 0.00 0.00 0.00 14.73 -0.14 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 -0.03 58 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.63 -0.22 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.30 -0.27 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.93 -0.28 59 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 22.60 -0.30 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.00 -0.28 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.77 -0.36 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.58 -0.63 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.46 -0.31 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.36 -0.61 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.24 -0.33 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 35.17 -0.36 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.19 -0.35 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.15 -0.41 59 0 0 0
TOTAL PUT 15,307 134,874 +12,077
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$ 14.07
30DEC25 3.56 C 0.00 0.00 0.00 10.52 -0.45 179 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.34 -0.45 169 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.17 -0.45 160 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.99 -0.45 149 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.81 -0.45 136 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.63 -0.45 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.45 -0.45 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.28 -0.45 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.10 -0.45 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.92 -0.45 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.74 -0.45 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.56 -0.45 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.39 -0.45 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.21 -0.45 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.03 -0.45 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.85 -0.45 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.67 -0.46 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.50 -0.46 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.33 -0.45 107 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.15 -0.45 103 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 0.00 193 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 0.00 180 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 114 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$ 14.07
30DEC25 4.20 C 0.00 0.00 0.00 9.88 -0.45 141 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.78 -0.45 133 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.68 -0.45 119 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.58 -0.45 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.48 -0.45 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.38 -0.45 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.28 -0.45 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.18 -0.45 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.08 -0.45 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.83 -0.45 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.58 -0.45 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.33 -0.44 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.08 -0.45 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.83 -0.45 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.58 -0.46 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.34 -0.45 108 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.09 -0.45 101 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.84 -0.45 95 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.59 -0.45 89 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.34 -0.44 83 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.09 -0.44 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.84 -0.45 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.59 -0.45 64 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.34 -0.45 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.09 -0.45 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.84 -0.45 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.59 -0.45 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.34 -0.45 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.09 -0.46 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.60 -0.45 48 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.07 -0.48 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.62 -0.44 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.15 -0.40 42 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.72 -0.37 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.33 -0.37 44 0 25 0
30DEC25 13.50 C 0.00 0.00 0.00 0.96 -0.35 41 0 135 0
30DEC25 14.00 C 0.77 0.77 0.77 0.68 -0.32 42 10 242 +10
30DEC25 14.50 C 0.57 0.57 0.44 0.47 -0.22 42 444 516 +141
30DEC25 15.00 C 0.35 0.39 0.30 0.32 -0.20 43 442 623 -124
30DEC25 15.50 C 0.22 0.22 0.22 0.21 -0.14 44 10 347 0
30DEC25 16.00 C 0.18 0.18 0.15 0.13 -0.10 44 79 180 0
30DEC25 16.50 C 0.12 0.12 0.11 0.08 -0.06 44 35 217 -10
30DEC25 17.00 C 0.08 0.08 0.08 0.05 -0.04 45 15 264 0
30DEC25 17.50 C 0.07 0.07 0.07 0.03 -0.03 45 30 197 +30
30DEC25 18.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.60 -0.44 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.34 -0.49 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.10 -0.46 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.64 -0.41 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.16 -0.40 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.73 -0.38 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.36 -0.33 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.98 -0.31 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.64 -0.30 46 0 34 0
29JAN26 13.50 C 1.34 1.34 1.34 1.32 -0.30 45 15 75 -15
29JAN26 14.00 C 1.07 1.13 1.07 1.05 -0.33 44 14 30 +4
29JAN26 14.50 C 0.86 0.86 0.86 0.84 -0.28 45 7 231 0
29JAN26 15.00 C 0.00 0.00 0.00 0.67 -0.24 46 0 286 0
29JAN26 15.50 C 0.00 0.00 0.00 0.52 -0.22 46 0 223 0
29JAN26 16.00 C 0.00 0.00 0.00 0.41 -0.17 46 0 144 0
29JAN26 16.50 C 0.00 0.00 0.00 0.31 -0.14 46 0 88 0
29JAN26 17.00 C 0.00 0.00 0.00 0.23 -0.12 46 0 691 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 -0.09 46 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 -0.06 46 0 93 0
29JAN26 19.00 C 0.13 0.13 0.13 0.07 -0.04 47 1 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 67 0
29JAN26 20.00 C 0.09 0.09 0.09 0.04 -0.02 48 4 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.89 -0.47 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.65 -0.43 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.42 -0.47 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.18 -0.45 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.72 -0.40 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.30 -0.45 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.88 -0.37 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.56 -0.30 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.21 -0.30 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.90 -0.29 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.59 -0.30 46 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.34 -0.27 46 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 1.13 -0.25 47 0 76 0
26FEB26 15.00 C 0.00 0.00 0.00 0.95 -0.25 47 0 120 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.22 48 0 82 0
26FEB26 16.00 C 0.00 0.00 0.00 0.66 -0.20 48 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.54 -0.18 48 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.44 -0.16 48 0 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.36 -0.13 48 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.29 -0.11 48 0 61 0
26FEB26 18.50 C 0.00 0.00 0.00 0.23 -0.10 48 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.18 -0.09 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 9.52 -0.45 74 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.42 -0.45 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.32 -0.45 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.22 -0.45 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.09 -0.48 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.87 -0.45 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.63 -0.45 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.38 -0.45 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.13 -0.45 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.88 -0.45 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.58 -0.51 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.34 -0.45 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.09 -0.51 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.86 -0.49 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.61 -0.50 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.37 -0.48 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.13 -0.49 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.89 -0.46 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.65 -0.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.41 -0.38 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.18 -0.39 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.95 -0.41 42 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.72 -0.45 42 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.50 -0.43 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 -0.43 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.87 -0.35 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.46 -0.35 46 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.08 -0.53 46 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.80 -0.38 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.47 -0.28 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.18 -0.31 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.87 -0.29 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.64 -0.27 48 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.44 -0.28 49 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.24 -0.28 49 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.09 -0.25 50 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 0.96 -0.21 50 0 31 0
30MAR26 16.50 C 0.00 0.00 0.00 0.82 -0.20 50 0 2 0
30MAR26 17.00 C 0.75 0.75 0.75 0.70 -0.18 50 2 404 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.60 -0.16 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.51 -0.15 50 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.43 -0.13 50 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.37 -0.11 50 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.31 -0.10 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.26 -0.09 50 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.36 -0.45 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.26 -0.41 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.16 -0.45 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.92 -0.41 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.68 -0.41 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.43 -0.42 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.19 -0.42 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.95 -0.42 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.69 -0.40 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.45 -0.39 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.22 -0.38 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.99 -0.38 47 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.75 -0.36 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.53 -0.36 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.30 -0.36 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.08 -0.34 48 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.86 -0.33 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.64 -0.33 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.44 -0.31 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.28 -0.28 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.02 -0.32 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.82 -0.35 49 0 0 0
29JUN26 10.00 C 4.60 4.60 4.60 4.57 -0.51 46 40 562 -40
29JUN26 10.50 C 0.00 0.00 0.00 4.28 -0.27 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.90 -0.30 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.67 -0.20 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.33 -0.23 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.04 -0.27 51 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.32 51 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 -0.30 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.34 -0.20 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.11 -0.17 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 -0.16 52 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.77 -0.12 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.59 -0.19 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 -0.14 52 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.32 -0.16 52 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.19 -0.17 52 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.08 -0.15 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.15 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.88 -0.13 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.79 -0.12 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.71 -0.12 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.58 -0.10 52 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 -0.08 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 -0.07 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 -0.31 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.37 -0.32 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.19 -0.26 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.98 -0.35 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 -0.27 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 -0.17 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 -0.20 53 0 0 0
29SEP26 12.00 C 4.01 4.01 4.01 3.70 -0.31 50 20 20 +20
29SEP26 12.50 C 0.00 0.00 0.00 3.58 -0.17 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 -0.17 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.01 -0.30 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.82 -0.27 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.68 -0.20 53 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 -0.17 53 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 -0.13 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 -0.14 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 -0.13 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.87 -0.14 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 -0.13 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.62 -0.16 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.51 -0.16 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 -0.16 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 -0.15 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 -0.15 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.04 -0.12 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 -0.09 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.10 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.09 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 -0.08 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.49 -0.07 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.05 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.04 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 80 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 -0.34 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 -0.33 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 -0.26 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 -0.30 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 -0.28 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 -0.26 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 -0.23 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.49 -0.22 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 -0.24 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.24 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.92 -0.20 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 -0.15 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 -0.19 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 -0.17 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.33 -0.17 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.19 -0.18 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 -0.17 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.96 -0.16 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 -0.17 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.17 54 0 0 0
TOTAL CALL 1,168 13,985 +18
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 189 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 182 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 0.00 175 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 11.50 P 0.04 0.04 0.04 0.03 +0.01 45 5 130 -1
30DEC25 12.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 113 0
30DEC25 12.50 P 0.12 0.12 0.12 0.13 +0.05 44 6 287 +6
30DEC25 13.00 P 0.23 0.23 0.23 0.23 +0.07 43 10 229 +10
30DEC25 13.50 P 0.37 0.37 0.37 0.39 +0.11 43 15 410 +15
30DEC25 14.00 P 0.63 0.63 0.57 0.62 +0.17 44 46 210 +31
30DEC25 14.50 P 0.90 0.91 0.90 0.91 +0.23 45 30 1,209 0
30DEC25 15.00 P 0.00 0.00 0.00 1.22 +0.24 43 0 512 0
30DEC25 15.50 P 0.00 0.00 0.00 1.60 +0.27 43 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 2.03 +0.31 43 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.48 +0.33 43 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 3.01 +0.40 54 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 3.49 +0.42 57 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 4.00 +0.44 64 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.49 +0.41 67 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.96 +0.41 65 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.48 +0.44 75 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.98 +0.47 80 0 10 -10
30DEC25 21.00 P 0.00 0.00 0.00 6.98 +0.44 88 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.98 +0.33 96 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.98 +0.33 104 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.98 +0.40 111 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.98 +0.40 118 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.98 +0.44 124 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.98 +0.45 130 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.97 +0.45 132 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.97 +0.44 138 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.98 +0.40 147 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.96 +0.33 144 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.97 +0.48 154 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 87 0
29JAN26 11.50 P 0.16 0.16 0.16 0.15 +0.03 46 20 55 +20
29JAN26 12.00 P 0.23 0.23 0.23 0.24 +0.05 46 3 106 +3
29JAN26 12.50 P 0.34 0.35 0.33 0.36 +0.07 46 68 226 +42
29JAN26 13.00 P 0.49 0.49 0.49 0.52 +0.11 46 2 316 +2
29JAN26 13.50 P 0.70 0.74 0.70 0.73 +0.15 47 7 137 0
29JAN26 14.00 P 0.00 0.00 0.00 0.97 +0.18 47 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 1.26 +0.23 47 0 70 0
29JAN26 15.00 P 0.00 0.00 0.00 1.54 +0.20 46 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 1.88 +0.22 45 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.26 +0.22 45 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 +0.34 51 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.18 +0.35 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.61 +0.35 51 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.11 +0.39 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.57 +0.38 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.03 +0.36 57 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.53 +0.38 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.01 +0.35 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.00 +0.46 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.99 +0.34 71 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.00 +0.35 78 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.98 +0.40 80 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.99 +0.41 86 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.98 +0.44 89 0 0 0
26FEB26 9.25 P 0.05 0.05 0.05 0.04 +0.01 49 8 54 +8
26FEB26 9.50 P 0.06 0.06 0.06 0.05 +0.01 49 8 39 +8
26FEB26 9.75 P 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
26FEB26 11.00 P 0.19 0.19 0.19 0.20 +0.03 48 3 13 +3
26FEB26 11.50 P 0.00 0.00 0.00 0.30 +0.05 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.42 +0.07 48 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.56 +0.09 47 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.74 +0.11 47 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.96 +0.14 48 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.21 +0.17 48 0 76 0
26FEB26 14.50 P 0.00 0.00 0.00 1.50 +0.17 48 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.79 +0.20 47 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 2.12 +0.18 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.55 +0.28 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 +0.29 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.36 +0.37 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.78 +0.37 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.21 +0.32 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.67 +0.36 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.13 +0.37 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.61 +0.43 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.07 +0.41 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 8.00 P 0.05 0.05 0.05 0.02 0.00 49 20 46 +20
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 49 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 0.00 49 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 +0.02 50 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.35 +0.05 50 0 12 0
30MAR26 11.50 P 0.00 0.00 0.00 0.47 +0.06 50 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 +0.07 49 0 0 0
30MAR26 12.50 P 0.76 0.76 0.76 0.79 +0.10 50 36 36 +36
30MAR26 13.00 P 0.00 0.00 0.00 0.99 +0.12 49 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.22 +0.14 49 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.49 +0.18 50 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.78 +0.20 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.11 +0.24 51 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.45 +0.25 52 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.76 +0.20 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.18 +0.26 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.58 +0.29 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.99 +0.30 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.42 +0.35 55 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.78 +0.35 52 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.27 +0.31 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.75 +0.41 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.18 +0.38 56 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.12 +0.41 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.08 +0.40 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.02 +0.37 60 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.03 +0.43 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.01 +0.43 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.01 +0.46 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.98 +0.43 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.97 +0.45 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.97 +0.44 75 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.98 +0.40 79 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.96 +0.33 79 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.97 +0.48 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 6.00 P 0.04 0.04 0.04 0.01 0.00 48 20 75 +20
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.03 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.04 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 +0.05 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.05 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 +0.05 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 +0.06 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.58 +0.08 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.72 +0.09 52 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.87 +0.08 51 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 +0.09 51 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.29 +0.13 52 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 +0.15 52 0 0 0
29JUN26 13.50 P 1.73 1.73 1.73 1.74 +0.13 51 8 10 +8
29JUN26 14.00 P 0.00 0.00 0.00 2.04 +0.17 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.29 +0.15 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 +0.17 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 +0.16 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 +0.19 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.20 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.01 +0.22 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.39 +0.22 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 +0.23 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.18 +0.23 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.59 +0.23 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.02 +0.24 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.43 +0.23 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.31 +0.22 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.23 +0.23 54 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.11 +0.18 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.08 +0.26 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.02 +0.21 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.04 +0.28 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.98 +0.27 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.99 +0.31 60 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.98 +0.34 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.98 +0.39 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.96 +0.33 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.97 +0.38 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.05 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.06 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.06 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 +0.08 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 +0.07 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.08 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 +0.08 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.09 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.09 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.95 +0.15 53 0 0 0
29SEP26 13.50 P 2.17 2.17 2.17 2.20 +0.15 53 19 28 +14
29SEP26 14.00 P 0.00 0.00 0.00 2.49 +0.17 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 +0.15 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 +0.15 52 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.13 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 +0.14 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.14 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 +0.15 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.80 +0.18 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 +0.19 54 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.58 +0.19 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.96 +0.18 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 +0.19 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.78 +0.18 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 +0.19 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.48 +0.17 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.36 +0.16 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.26 +0.20 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.17 +0.17 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.13 +0.21 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.07 +0.25 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.02 +0.25 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.99 +0.29 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.02 +0.36 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.00 +0.36 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.99 +0.40 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.05 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 +0.05 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 +0.06 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.51 +0.08 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 +0.10 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.97 +0.12 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 +0.13 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.16 53 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 +0.17 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.16 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 +0.16 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 +0.13 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 +0.15 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 +0.16 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.16 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.12 +0.15 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 +0.10 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.89 +0.17 54 0 0 0
30DEC26 19.00 P 6.30 6.30 6.30 6.33 +0.23 55 2 2 +2
30DEC26 19.50 P 0.00 0.00 0.00 6.67 +0.18 54 0 0 0
TOTAL PUT 336 15,414 +237
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$ 17.00
30DEC25 8.50 C 0.00 0.00 0.00 8.52 -0.03 85 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.27 -0.03 74 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.02 -0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.77 -0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.52 -0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.27 -0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.02 -0.02 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.53 -0.09 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.03 -0.03 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.51 -0.20 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.02 -0.17 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.54 -0.04 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.05 -0.01 26 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.16 -0.06 26 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.79 -0.07 26 0 320 0
30DEC25 17.00 C 0.00 0.00 0.00 0.51 -0.04 27 0 139 0
30DEC25 17.50 C 0.35 0.35 0.35 0.30 -0.05 27 1 117 0
30DEC25 18.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 128 0
30DEC25 18.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 162 0
30DEC25 19.00 C 0.06 0.06 0.06 0.05 -0.01 28 3 180 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 330 0
30DEC25 20.00 C 0.02 0.02 0.02 0.01 -0.01 29 3 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,534 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.60 -0.11 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.11 -0.08 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.63 -0.10 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.13 -0.06 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.62 -0.13 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.17 -0.12 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.76 -0.11 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.37 -0.03 27 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.78 -0.05 27 0 2 0
29JAN26 17.50 C 0.61 0.61 0.61 0.57 -0.05 28 2 20 0
29JAN26 18.00 C 0.42 0.44 0.42 0.40 -0.04 28 4 108 +4
29JAN26 18.50 C 0.31 0.31 0.31 0.27 -0.04 28 1 79 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 54 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.65 -0.06 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.16 -0.03 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.68 -0.05 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.22 0.00 33 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.72 -0.03 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.30 -0.12 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.91 -0.03 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.52 -0.07 26 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.22 -0.07 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.96 -0.07 27 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.74 -0.05 27 0 12 0
26FEB26 18.00 C 0.60 0.60 0.60 0.58 -0.03 28 15 15 +15
26FEB26 18.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 15 0
26FEB26 19.00 C 0.34 0.34 0.34 0.33 -0.02 29 15 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 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 8.14 +0.04 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.89 0.00 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.65 +0.01 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.40 +0.05 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.14 +0.01 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.66 +0.08 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.17 -0.09 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.68 -0.03 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.19 +0.02 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.71 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.25 +0.05 36 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.75 +0.02 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.30 +0.03 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.84 -0.13 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.44 -0.12 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.08 -0.02 28 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.71 -0.06 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.42 -0.06 28 0 13 0
30MAR26 17.00 C 0.00 0.00 0.00 1.17 -0.05 28 0 111 0
30MAR26 17.50 C 0.00 0.00 0.00 0.95 -0.04 28 0 153 0
30MAR26 18.00 C 0.00 0.00 0.00 0.77 -0.04 28 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.62 -0.04 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.49 -0.03 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.38 -0.02 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.25 -0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.76 +0.08 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.29 +0.03 38 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.79 -0.02 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.35 0.00 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.86 -0.03 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.39 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.96 +0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.54 0.00 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.14 +0.02 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.81 +0.04 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 +0.03 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.16 +0.02 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.88 +0.01 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 +0.01 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.40 0.00 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.22 +0.01 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.02 -0.01 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 -0.01 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.91 -0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 +0.05 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.04 -0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 -0.09 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.27 -0.02 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.83 -0.10 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.50 -0.05 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 -0.13 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 -0.15 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.69 -0.15 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.46 -0.14 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 -0.13 27 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 1.09 -0.13 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 -0.09 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 -0.08 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 -0.08 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 -0.07 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.91 -0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 -0.07 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.06 -0.08 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.68 -0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.33 -0.10 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.00 -0.10 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.70 -0.10 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.42 -0.11 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.93 -0.11 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.71 -0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.10 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.11 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 -0.10 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 -0.10 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 -0.08 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.08 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
TOTAL CALL 44 5,790 +20
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 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 41 10 98 +10
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 30 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 19 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 129 0
30DEC25 16.00 P 0.13 0.13 0.13 0.14 -0.01 28 16 230 -15
30DEC25 16.50 P 0.29 0.29 0.26 0.28 -0.01 28 29 357 +2
30DEC25 17.00 P 0.51 0.51 0.50 0.50 +0.01 28 22 316 0
30DEC25 17.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.14 -0.01 27 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.56 -0.02 27 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.02 0.00 28 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.50 -0.01 0 0 59 0
30DEC25 20.00 P 0.00 0.00 0.00 3.00 -0.05 0 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 4.04 +0.05 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.04 +0.06 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.04 +0.06 67 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.04 +0.06 74 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.04 +0.05 81 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.04 +0.08 88 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.04 +0.07 94 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.04 +0.08 100 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 0.01 -0.01 28 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 0.00 29 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 0.00 29 0 33 0
29JAN26 15.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 117 0
29JAN26 15.50 P 0.20 0.20 0.20 0.19 -0.01 28 4 94 +3
29JAN26 16.00 P 0.33 0.33 0.33 0.32 -0.01 28 8 202 +8
29JAN26 16.50 P 0.48 0.48 0.48 0.48 0.00 27 6 85 0
29JAN26 17.00 P 0.68 0.70 0.68 0.71 -0.02 28 5 273 -1
29JAN26 17.50 P 0.00 0.00 0.00 1.02 +0.01 29 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.32 -0.02 28 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.69 -0.02 27 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.11 -0.05 28 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.55 -0.06 27 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.02 -0.03 28 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.04 +0.05 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.04 +0.06 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.04 +0.06 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.04 +0.06 54 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.04 -0.04 59 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.04 +0.08 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.04 +0.02 68 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.04 +0.07 72 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 0.00 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 0.00 28 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 3 0
26FEB26 16.00 P 0.00 0.00 0.00 0.45 0.00 28 0 21 0
26FEB26 16.50 P 0.00 0.00 0.00 0.64 +0.01 28 0 120 0
26FEB26 17.00 P 0.00 0.00 0.00 0.90 +0.02 29 0 106 0
26FEB26 17.50 P 0.00 0.00 0.00 1.17 +0.02 29 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.50 +0.03 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.82 -0.01 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.21 -0.03 28 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.63 -0.04 28 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.05 -0.04 27 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.04 +0.03 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.04 -0.07 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.04 +0.06 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.04 +0.06 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.04 -0.04 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.04 0.00 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.04 +0.02 58 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.04 +0.07 61 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 0.00 28 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 29 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 29 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 0.00 29 0 18 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 0.00 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.80 +0.02 29 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 1.04 +0.01 29 0 132 0
30MAR26 17.50 P 1.30 1.30 1.30 1.32 +0.02 29 10 160 0
30MAR26 18.00 P 0.00 0.00 0.00 1.65 +0.02 29 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.96 -0.02 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.33 -0.05 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.72 +0.05 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.17 +0.06 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.05 -0.09 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.04 -0.07 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.04 +0.06 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.04 +0.03 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.04 -0.04 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.04 0.00 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.04 +0.02 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.04 +0.05 55 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 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 29 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 0.00 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 0.00 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 0.00 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 0.00 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.11 +0.01 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.64 -0.02 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 -0.03 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 -0.02 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 -0.03 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.01 -0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.40 -0.02 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.25 0.00 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.09 -0.03 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.04 +0.02 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.04 +0.03 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 -0.04 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.04 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.04 +0.02 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.04 +0.05 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.03 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.03 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.96 -0.02 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.18 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 0.00 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.95 -0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.26 +0.01 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.95 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.70 +0.02 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.50 +0.01 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 -0.11 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 -0.09 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.16 +0.07 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 0.00 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.04 0.00 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.04 +0.02 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.04 +0.05 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 -0.06 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 -0.07 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 -0.06 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.58 -0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.85 -0.07 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 -0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 -0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 -0.06 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 -0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 -0.05 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.62 -0.03 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.45 -0.02 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 -0.01 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.22 0.00 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.14 +0.01 27 0 0 0
TOTAL PUT 110 7,945 +7
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$ 6.78
30DEC25 2.70 C 0.00 0.00 0.00 4.09 +0.11 142 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.99 +0.11 135 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.89 +0.11 129 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.79 +0.11 123 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.69 +0.11 118 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.59 +0.11 112 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.49 +0.11 107 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.39 +0.11 102 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.29 +0.11 97 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.19 +0.11 92 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.99 +0.11 82 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.89 +0.10 77 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.79 +0.11 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.70 +0.12 94 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.59 +0.11 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.50 +0.12 85 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.40 +0.12 81 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.30 +0.12 77 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.09 +0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.90 +0.12 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.80 +0.12 58 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.55 +0.12 50 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.31 +0.12 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.05 +0.09 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.81 +0.12 31 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.59 +0.10 31 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.39 +0.07 29 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.24 +0.05 30 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 202 0
30DEC25 7.25 C 0.07 0.07 0.07 0.08 +0.03 32 44 17 -37
30DEC25 7.50 C 0.04 0.04 0.04 0.04 +0.01 32 15 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 382 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.11 +0.12 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.91 +0.13 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.81 +0.11 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.57 +0.14 38 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.32 +0.13 31 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.08 +0.12 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.86 +0.12 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.65 +0.10 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 +0.03 29 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.03 +0.15 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.93 +0.15 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.83 +0.13 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.57 +0.14 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.34 +0.13 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.11 +0.12 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.90 +0.11 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 +0.04 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
26FEB26 7.75 C 0.11 0.11 0.11 0.10 +0.02 29 1 1 +1
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 8.75 C 0.05 0.05 0.05 0.01 0.00 26 5 0 -5
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.01 +0.13 60 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.91 +0.13 53 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.70 +0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 +0.14 58 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 +0.14 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.32 +0.14 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.21 +0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.03 +0.15 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.93 +0.12 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.82 +0.14 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.72 +0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.64 +0.16 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.54 +0.16 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.44 +0.15 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 +0.12 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 +0.13 31 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.11 28 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.05 +0.16 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 +0.16 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 +0.15 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 +0.13 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.37 +0.12 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 +0.12 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 +0.10 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 +0.07 27 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 +0.06 27 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.04 28 0 20 0
30MAR26 7.50 C 0.20 0.20 0.20 0.20 +0.03 28 4 4 +4
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.67 +0.15 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.57 +0.13 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.49 +0.15 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 +0.14 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.28 +0.13 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 +0.14 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 +0.12 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 +0.12 29 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.92 +0.14 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.69 +0.12 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.47 +0.10 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 +0.11 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 +0.09 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 +0.06 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 +0.06 27 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.05 27 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 9.25 C 0.07 0.07 0.07 0.07 +0.01 28 5 5 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.31 +0.14 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.22 +0.13 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.12 +0.12 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 +0.12 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 +0.15 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 +0.12 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.12 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.11 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 +0.09 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 +0.09 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.08 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 +0.03 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 2 0
29SEP26 9.50 C 0.08 0.08 0.08 0.10 +0.01 29 5 5 +5
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.12 +0.10 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 +0.09 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 +0.10 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 +0.09 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 +0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.08 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
TOTAL CALL 79 3,379 -27
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 275 0
30DEC25 6.75 P 0.00 0.00 0.00 0.21 -0.06 32 0 254 0
30DEC25 7.00 P 0.00 0.00 0.00 0.36 -0.08 33 0 217 0
30DEC25 7.25 P 0.00 0.00 0.00 0.54 -0.10 33 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.74 -0.13 30 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.98 -0.13 33 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.23 -0.14 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.48 -0.14 45 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.73 -0.14 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.98 -0.14 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.23 -0.14 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.48 -0.14 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.72 -0.15 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.98 -0.14 73 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 86 0
29JAN26 6.25 P 0.10 0.10 0.10 0.10 -0.03 29 1 102 0
29JAN26 6.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 66 0
29JAN26 6.75 P 0.00 0.00 0.00 0.28 -0.06 29 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.43 -0.07 30 0 97 0
29JAN26 7.25 P 0.00 0.00 0.00 0.60 -0.09 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.78 -0.12 28 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.00 -0.13 29 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.24 -0.13 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.48 -0.15 33 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.73 -0.14 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.98 -0.14 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.23 -0.14 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.48 -0.14 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.73 -0.14 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.98 -0.14 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 33 15 15 +15
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.14 -0.04 28 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 11 0
26FEB26 6.75 P 0.00 0.00 0.00 0.34 -0.06 29 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.48 -0.07 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.65 -0.08 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.82 -0.11 28 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.02 -0.13 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.26 -0.13 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 -0.14 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.75 -0.12 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.98 -0.14 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.23 -0.14 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 -0.14 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.73 -0.14 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.98 -0.14 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.04 27 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 -0.05 28 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 -0.06 28 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 -0.07 28 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.70 -0.08 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 -0.10 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.12 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 -0.13 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.51 -0.13 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.75 -0.12 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 -0.14 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.25 -0.12 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.50 -0.12 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.75 -0.12 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.00 -0.12 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.03 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 -0.06 28 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.06 28 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 -0.07 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 -0.07 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 -0.09 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 -0.09 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 -0.10 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.10 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 -0.12 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 -0.14 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.25 -0.14 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.50 -0.12 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 -0.13 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.12 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.08 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.07 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.08 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.11 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.11 27 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 -0.12 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 -0.13 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.14 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 -0.14 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.13 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 -0.13 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.14 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.11 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 -0.11 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 -0.08 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 -0.08 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 -0.09 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.08 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.09 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 -0.09 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 -0.09 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 -0.10 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 -0.09 29 0 0 0
TOTAL PUT 16 2,730 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 215.40
30DEC25 100.00 C 0.00 0.00 0.00 115.63 -0.60 87 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 113.13 -0.39 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 110.64 -0.61 80 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 108.14 -0.61 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 105.65 -0.61 72 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 103.15 -0.61 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 100.66 -0.61 63 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 98.17 -0.61 70 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 95.67 -0.61 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 93.18 -0.61 64 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 90.68 -0.61 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 88.19 -0.61 58 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 85.69 -0.61 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 83.20 -0.61 51 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 80.70 -0.62 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 78.21 -0.61 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 75.72 -0.61 50 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.22 -0.61 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 70.73 -0.61 45 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 68.23 -0.62 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 65.74 -0.62 40 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 63.25 -0.66 42 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 60.76 -0.70 42 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 58.07 -0.94 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 55.64 -0.93 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 53.39 -0.86 48 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 51.13 -0.57 54 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 48.11 -1.37 0 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 46.06 -0.78 47 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 43.60 -0.84 45 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 40.83 -1.88 31 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 38.67 -1.87 42 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 35.81 -0.91 22 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 33.65 -1.05 36 0 2 0
30DEC25 185.00 C 0.00 0.00 0.00 31.70 -1.10 42 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 29.47 -1.66 42 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 28.12 -0.79 48 0 32 0
30DEC25 192.50 C 0.00 0.00 0.00 25.19 -1.57 42 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 23.09 -0.15 41 0 30 0
30DEC25 197.50 C 0.00 0.00 0.00 20.96 -0.39 40 0 25 0
30DEC25 200.00 C 18.60 18.60 18.60 19.12 -1.36 41 1 1,098 +1
30DEC25 205.00 C 15.84 15.84 15.00 16.10 -0.88 43 61 1,167 -4
30DEC25 210.00 C 11.06 12.15 11.06 12.87 -0.83 42 270 845 +219
30DEC25 215.00 C 9.87 10.30 9.50 10.01 -1.00 41 8 734 +4
30DEC25 220.00 C 7.75 8.50 6.80 8.05 -0.48 43 151 1,292 +11
30DEC25 225.00 C 6.69 7.01 5.30 5.91 -0.98 41 189 864 +57
30DEC25 230.00 C 5.49 5.49 4.00 4.60 -0.67 42 229 888 +3
30DEC25 235.00 C 3.54 3.70 3.18 3.41 -0.55 42 117 1,465 +30
30DEC25 240.00 C 3.34 3.34 2.40 2.47 -0.46 42 48 640 +16
30DEC25 245.00 C 1.96 2.21 1.84 1.75 -0.38 42 26 656 0
30DEC25 250.00 C 1.96 1.96 1.36 1.23 -0.30 42 147 1,377 +91
30DEC25 255.00 C 1.10 1.15 1.10 0.84 -0.24 42 29 296 +11
30DEC25 260.00 C 0.84 0.95 0.84 0.57 -0.19 42 42 706 +2
30DEC25 265.00 C 0.71 0.71 0.71 0.38 -0.14 42 5 2,814 0
30DEC25 270.00 C 0.60 0.60 0.50 0.25 -0.10 42 9 255 +6
30DEC25 275.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 1,127 0
30DEC25 285.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 168 0
30DEC25 290.00 C 0.07 0.07 0.07 0.04 -0.03 42 17 517 -17
30DEC25 295.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 76 0
30DEC25 300.00 C 0.15 0.15 0.15 0.02 -0.01 43 50 1,377 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 76.29 -0.85 52 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 73.85 -0.86 51 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 71.42 -0.42 51 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 69.00 -0.88 51 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 66.60 -0.86 51 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 64.19 -1.15 50 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 61.78 -1.17 49 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 59.07 -1.20 44 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 56.92 -0.98 47 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 54.56 -1.02 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 52.22 -1.00 46 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 49.72 -1.21 44 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 48.09 -0.56 49 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 45.68 -0.75 47 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 43.54 -1.27 47 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 41.21 -1.54 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 38.01 -2.70 39 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 36.70 -1.91 44 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 33.66 -2.90 38 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 32.75 -1.81 44 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 30.86 -0.84 44 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 29.03 -1.71 44 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 27.26 -0.78 44 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 24.79 -1.72 41 0 161 0
29JAN26 200.00 C 0.00 0.00 0.00 24.64 -0.17 46 0 444 0
29JAN26 205.00 C 20.57 20.57 20.57 20.57 -1.15 43 30 121 +30
29JAN26 210.00 C 17.83 17.83 17.83 17.87 -0.95 43 30 137 0
29JAN26 215.00 C 15.49 15.49 15.49 15.50 -0.83 44 1 432 0
29JAN26 220.00 C 0.00 0.00 0.00 13.28 -0.80 44 0 583 0
29JAN26 225.00 C 10.35 11.20 10.35 11.38 -0.73 44 11 220 -8
29JAN26 230.00 C 9.38 9.38 9.38 9.73 -0.67 44 1 383 +1
29JAN26 235.00 C 0.00 0.00 0.00 8.20 -0.66 44 1 455 0
29JAN26 240.00 C 0.00 0.00 0.00 6.83 -0.61 44 0 753 0
29JAN26 245.00 C 5.85 5.85 5.62 5.66 -0.56 44 2 54 0
29JAN26 250.00 C 5.17 5.17 5.17 4.66 -0.51 44 4 172 0
29JAN26 255.00 C 4.17 4.50 4.17 3.82 -0.45 44 5 1,368 +2
29JAN26 260.00 C 3.51 3.55 3.51 3.11 -0.41 44 21 658 +14
29JAN26 265.00 C 0.00 0.00 0.00 2.52 -0.36 44 0 308 0
29JAN26 270.00 C 2.40 2.40 2.40 2.04 -0.31 44 1 732 +1
29JAN26 275.00 C 0.00 0.00 0.00 1.64 -0.27 44 0 371 0
29JAN26 280.00 C 2.18 2.18 1.79 1.31 -0.23 44 33 142 0
29JAN26 285.00 C 0.00 0.00 0.00 1.04 -0.20 44 0 336 0
29JAN26 290.00 C 0.00 0.00 0.00 0.83 -0.17 44 0 286 0
29JAN26 295.00 C 0.00 0.00 0.00 0.65 -0.15 44 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.50 -0.14 44 0 215 0
29JAN26 310.00 C 0.81 0.81 0.81 0.31 -0.09 44 4 60 0
29JAN26 320.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 75 0
29JAN26 350.00 C 0.33 0.33 0.33 0.04 -0.02 44 5 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 76.66 -0.65 43 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 74.24 -1.56 43 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 72.17 -0.33 48 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 69.78 -1.24 48 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 67.40 -1.25 47 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 65.04 -1.19 47 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 62.69 -1.20 46 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 60.37 -0.45 46 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 58.07 -0.48 45 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 55.80 -1.01 45 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 53.62 -0.95 45 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 51.40 -0.98 44 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 49.24 -0.46 44 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 47.11 -1.25 44 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 45.02 -0.67 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 42.96 -1.00 44 0 0 0
26FEB26 180.00 C 41.10 41.10 41.10 40.49 -1.94 42 30 579 0
26FEB26 182.50 C 0.00 0.00 0.00 38.99 -1.01 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 37.12 -1.58 43 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 35.30 -1.19 43 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 33.54 -1.03 43 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 31.33 -2.32 42 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 29.26 -1.85 41 0 74 0
26FEB26 197.50 C 0.00 0.00 0.00 29.21 +0.35 45 0 71 0
26FEB26 200.00 C 0.00 0.00 0.00 27.83 -0.07 45 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 24.18 -1.51 43 0 108 0
26FEB26 210.00 C 0.00 0.00 0.00 21.59 -0.62 44 0 243 0
26FEB26 215.00 C 18.52 18.52 18.52 18.95 -0.91 43 22 308 +22
26FEB26 220.00 C 16.99 16.99 15.80 16.74 -0.87 43 126 1,023 +90
26FEB26 225.00 C 0.00 0.00 0.00 14.77 -0.76 44 0 282 0
26FEB26 230.00 C 0.00 0.00 0.00 13.02 -0.73 44 0 789 0
26FEB26 235.00 C 0.00 0.00 0.00 11.49 -0.69 44 0 121 0
26FEB26 240.00 C 9.50 9.50 9.50 9.97 -0.69 44 2 267 -2
26FEB26 245.00 C 8.62 8.62 8.62 8.63 -0.65 44 30 210 +30
26FEB26 250.00 C 0.00 0.00 0.00 7.44 -0.61 44 0 229 0
26FEB26 255.00 C 0.00 0.00 0.00 6.39 -0.57 44 0 47 0
26FEB26 260.00 C 5.90 5.90 5.90 5.48 -0.52 44 20 210 0
26FEB26 265.00 C 0.00 0.00 0.00 4.68 -0.48 44 0 18 0
26FEB26 270.00 C 4.60 4.60 4.60 3.99 -0.44 44 2 522 0
26FEB26 275.00 C 0.00 0.00 0.00 3.39 -0.40 44 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 2.88 -0.36 44 0 104 0
26FEB26 285.00 C 0.00 0.00 0.00 2.43 -0.33 44 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 2.05 -0.29 44 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 1.73 -0.26 44 0 30 0
26FEB26 300.00 C 2.21 2.43 2.21 1.45 -0.23 44 3 556 +2
26FEB26 310.00 C 0.00 0.00 0.00 1.02 -0.18 44 0 1 0
26FEB26 320.00 C 0.00 0.00 0.00 0.69 -0.14 43 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 45 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 49 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 116.43 -1.18 48 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 113.95 -0.62 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 111.49 -0.61 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 109.03 -0.61 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 106.57 -0.62 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.11 -0.62 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.67 -0.62 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.22 -0.63 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.79 -0.62 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 94.90 -0.09 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.49 -0.09 56 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.08 -0.09 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.68 -0.10 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 84.76 -0.65 47 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.40 -0.65 47 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.05 -0.66 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.72 -0.66 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.42 -0.66 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.13 -0.67 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.87 -0.68 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.63 -0.69 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 66.43 -0.69 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.25 -0.70 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.30 -0.51 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.15 -0.55 47 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 57.91 -0.71 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 55.94 -1.22 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 53.88 -0.71 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 51.90 -0.72 47 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 50.00 -0.94 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.82 -1.19 46 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.12 -1.70 46 0 0 0
30MAR26 180.00 C 44.00 44.00 43.11 45.61 -0.92 50 35 188 +30
30MAR26 182.50 C 0.00 0.00 0.00 42.04 -0.89 45 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 40.58 -0.59 46 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 39.18 -1.98 46 0 55 0
30MAR26 190.00 C 0.00 0.00 0.00 37.12 -1.67 45 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 36.09 -1.08 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 33.52 -2.10 44 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 33.07 -0.96 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 31.74 -1.60 47 0 21 0
30MAR26 205.00 C 0.00 0.00 0.00 29.40 -1.10 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 26.45 -0.58 47 0 0 0
30MAR26 215.00 C 23.11 23.11 22.87 23.99 -0.83 47 60 145 +60
30MAR26 220.00 C 20.50 20.50 20.50 21.84 -0.81 47 20 720 +20
30MAR26 225.00 C 0.00 0.00 0.00 19.87 -0.79 47 0 2,616 0
30MAR26 230.00 C 0.00 0.00 0.00 18.09 -0.77 47 0 1,500 0
30MAR26 235.00 C 0.00 0.00 0.00 16.46 -0.70 48 0 1,057 0
30MAR26 240.00 C 0.00 0.00 0.00 14.87 -0.62 48 0 151 0
30MAR26 245.00 C 0.00 0.00 0.00 13.37 -0.59 47 0 343 0
30MAR26 250.00 C 0.00 0.00 0.00 12.00 -0.57 47 0 2,356 0
30MAR26 255.00 C 0.00 0.00 0.00 10.76 -0.54 47 0 2,518 0
30MAR26 260.00 C 9.90 9.90 9.90 9.63 -0.51 47 1 617 +1
30MAR26 265.00 C 0.00 0.00 0.00 8.60 -0.49 47 0 179 0
30MAR26 270.00 C 0.00 0.00 0.00 7.68 -0.45 47 0 455 0
30MAR26 275.00 C 0.00 0.00 0.00 6.85 -0.42 47 0 93 0
30MAR26 280.00 C 0.00 0.00 0.00 6.09 -0.41 47 0 8,048 0
30MAR26 285.00 C 0.00 0.00 0.00 5.42 -0.37 47 0 61 0
30MAR26 290.00 C 0.00 0.00 0.00 4.81 -0.35 47 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 4.27 -0.33 47 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 3.79 -0.30 47 0 573 0
30MAR26 310.00 C 0.00 0.00 0.00 2.88 -0.35 47 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 2.25 -0.22 47 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 1.75 -0.18 47 0 523 0
30MAR26 340.00 C 0.00 0.00 0.00 1.36 -0.15 47 0 26 0
30MAR26 350.00 C 0.00 0.00 0.00 1.06 -0.12 47 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.82 -0.10 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.63 -0.09 47 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 117.03 -0.64 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 114.61 -0.63 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 112.19 -0.64 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 109.77 -0.65 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 107.37 -0.66 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 104.98 -0.67 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 102.60 -0.68 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 100.24 -0.69 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 97.89 -0.69 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 95.55 -0.71 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 93.24 -0.73 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 90.95 -0.73 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 88.66 -0.74 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 86.40 -0.78 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 84.19 -0.78 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 81.98 -0.79 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 79.78 -0.80 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 77.64 -0.84 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 75.54 -1.65 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 73.43 -1.65 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 71.33 -1.67 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 69.33 -1.62 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.36 -0.90 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 65.38 -0.91 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.41 -0.91 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 61.53 -0.96 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 60.86 +0.18 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.45 -0.41 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 56.64 -0.40 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 54.88 -0.40 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.15 -0.49 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.46 -0.54 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 49.50 -1.43 46 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 48.21 -0.52 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.64 -0.50 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 44.62 -1.07 45 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.58 -0.66 46 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 42.12 -1.10 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 40.74 -1.09 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 39.38 -1.08 46 0 0 0
29JUN26 200.00 C 37.80 38.70 37.80 38.22 -1.58 47 4 1,428 +2
29JUN26 205.00 C 0.00 0.00 0.00 35.90 -0.73 47 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 32.14 -2.56 45 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 31.18 -0.82 47 0 336 0
29JUN26 220.00 C 29.10 29.10 27.57 28.84 -1.33 46 223 1,362 +156
29JUN26 225.00 C 26.83 26.83 26.83 26.83 -1.24 47 7 297 +7
29JUN26 230.00 C 25.06 25.17 25.06 24.98 -1.07 47 14 1,197 +14
29JUN26 235.00 C 23.55 23.55 23.41 23.21 -1.08 47 21 69 0
29JUN26 240.00 C 0.00 0.00 0.00 21.49 -1.08 46 0 2,130 0
29JUN26 245.00 C 0.00 0.00 0.00 19.83 -1.03 46 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 18.42 -1.00 46 0 73 0
29JUN26 255.00 C 0.00 0.00 0.00 17.05 -1.01 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 15.68 -1.02 46 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 14.52 -0.90 46 0 47 0
29JUN26 270.00 C 14.40 14.40 14.40 13.46 -0.89 46 1 15 0
29JUN26 275.00 C 0.00 0.00 0.00 12.40 -0.91 46 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 11.35 -0.91 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 10.53 -0.78 46 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 9.75 -0.78 46 0 498 0
29JUN26 295.00 C 0.00 0.00 0.00 8.96 -0.79 46 0 16 0
29JUN26 300.00 C 0.00 0.00 0.00 8.18 -0.79 46 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 7.02 -0.65 46 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 5.89 -0.66 46 0 30 0
29JUN26 330.00 C 0.00 0.00 0.00 5.03 -0.52 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.24 -0.53 46 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.47 -0.40 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.95 -0.40 45 0 0 0
29JUN26 370.00 C 5.12 5.12 5.12 2.44 -0.40 45 30 46 +30
29JUN26 380.00 C 0.00 0.00 0.00 2.11 -0.29 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.77 -0.30 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.48 -0.26 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 1.27 -0.21 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.06 -0.21 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 0.89 -0.17 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 0.76 -0.15 45 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.63 -0.15 45 0 18 0
29SEP26 100.00 C 0.00 0.00 0.00 117.31 -0.59 47 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 114.95 -0.59 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 112.60 -0.58 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 110.25 -0.58 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 107.95 -0.57 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 105.67 -0.56 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 103.38 -0.56 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 101.13 -0.54 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 98.93 -0.52 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 96.73 -0.51 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 94.54 -0.52 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 92.38 -0.50 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 90.30 -0.46 47 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 88.22 -0.46 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.15 -0.47 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 84.10 -0.45 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 83.13 -0.99 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 82.58 -0.41 53 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 79.19 +0.54 49 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 76.34 -0.38 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 74.43 -0.37 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 73.50 -1.00 49 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 70.85 -0.32 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 69.10 -0.31 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 67.98 -1.13 48 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 65.60 -0.30 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 63.90 -0.26 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 62.34 -0.23 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 61.00 -1.40 47 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 59.20 -0.22 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 57.63 -0.23 47 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 56.08 -0.21 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.81 +0.25 47 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 53.22 -0.33 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.96 -1.58 47 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 50.48 -0.14 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.42 +0.17 47 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 47.75 -1.49 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.38 -1.52 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.21 -0.22 47 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.43 -0.99 47 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 41.70 -0.05 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 39.36 -0.05 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 38.08 -0.25 48 0 1 0
29SEP26 220.00 C 35.88 35.88 35.70 35.82 +0.15 47 21 61 +21
29SEP26 225.00 C 34.00 34.01 33.83 33.94 -0.36 48 44 75 +43
29SEP26 230.00 C 32.22 32.23 32.05 32.16 -0.12 48 25 1,112 +4
29SEP26 235.00 C 30.54 30.54 30.54 29.68 -0.83 47 6 6 +6
29SEP26 240.00 C 0.00 0.00 0.00 28.94 +0.07 48 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 27.30 +0.07 48 0 62 0
29SEP26 250.00 C 26.25 26.25 26.25 25.67 +0.08 48 30 424 +30
29SEP26 255.00 C 0.00 0.00 0.00 24.24 +0.10 48 0 26 0
29SEP26 260.00 C 24.00 24.00 24.00 22.95 +0.11 48 9 337 +9
29SEP26 265.00 C 0.00 0.00 0.00 21.66 +0.11 48 0 0 0
29SEP26 270.00 C 20.60 20.60 20.60 20.38 +0.12 48 3 77 +3
29SEP26 275.00 C 0.00 0.00 0.00 19.11 +0.12 48 0 6 0
29SEP26 280.00 C 19.00 19.00 19.00 18.13 +0.13 48 5 24 +5
29SEP26 285.00 C 18.24 18.24 18.24 17.14 +0.14 47 30 32 +12
29SEP26 290.00 C 0.00 0.00 0.00 16.15 +0.14 47 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 15.16 +0.14 47 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 14.22 +0.13 47 0 134 0
29SEP26 310.00 C 0.00 0.00 0.00 12.76 +0.15 47 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 11.29 +0.15 47 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 10.00 +0.14 47 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 8.94 +0.14 47 0 28 0
29SEP26 350.00 C 9.65 9.65 9.65 7.89 +0.15 47 15 112 +15
29SEP26 360.00 C 9.00 9.00 9.00 7.00 +0.12 47 20 40 0
29SEP26 370.00 C 0.00 0.00 0.00 6.27 +0.13 47 0 98 0
29SEP26 380.00 C 0.00 0.00 0.00 5.54 +0.14 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.88 +0.10 47 0 0 0
29SEP26 400.00 C 6.55 6.55 6.55 4.39 +0.11 47 8 62 -1
29SEP26 410.00 C 0.00 0.00 0.00 3.79 +0.11 47 0 0 0
29SEP26 420.00 C 5.60 5.60 5.60 3.31 +0.01 47 12 7 -5
29SEP26 430.00 C 5.15 5.20 5.15 2.98 0.00 47 23 15 -8
29SEP26 440.00 C 0.00 0.00 0.00 2.67 +0.08 47 0 0 0
29SEP26 450.00 C 4.60 4.65 4.40 2.36 +0.02 47 47 122 0
30DEC26 185.00 C 0.00 0.00 0.00 57.14 -0.68 47 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 55.82 -0.68 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 54.49 -0.68 47 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 53.17 -0.68 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 52.03 -0.66 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.90 -0.66 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 49.77 -0.66 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 47.50 -0.66 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 45.23 -0.67 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.86 -0.44 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 41.28 -0.93 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.49 -0.69 48 0 0 0
30DEC26 230.00 C 37.80 37.80 37.00 38.62 -0.66 48 10 10 +10
30DEC26 235.00 C 0.00 0.00 0.00 36.73 -0.61 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 35.15 -0.60 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 33.57 -0.61 48 0 0 0
30DEC26 250.00 C 31.24 31.25 31.24 31.54 -1.07 48 44 44 +28
30DEC26 255.00 C 0.00 0.00 0.00 30.20 -0.83 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 28.93 -0.55 48 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 26.89 -1.36 47 0 0 0
30DEC26 270.00 C 26.50 26.50 26.50 26.46 -0.55 48 5 36 +5
TOTAL CALL 2,556 72,850 +1,109
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 88 0
30DEC25 157.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 50 0
30DEC25 160.00 P 0.23 0.23 0.23 0.03 -0.01 43 34 513 +34
30DEC25 162.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 96 0
30DEC25 165.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 70 0
30DEC25 167.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 102 0
30DEC25 170.00 P 0.41 0.55 0.41 0.14 -0.03 42 81 397 -21
30DEC25 172.50 P 0.00 0.00 0.00 0.19 -0.06 42 0 19 0
30DEC25 175.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 128 0
30DEC25 177.50 P 0.94 0.94 0.94 0.38 -0.08 42 10 142 +10
30DEC25 180.00 P 1.20 1.20 1.00 0.51 -0.10 42 37 630 -1
30DEC25 182.50 P 1.35 1.35 1.04 0.69 -0.11 42 204 841 -200
30DEC25 185.00 P 1.53 1.62 1.39 0.91 -0.13 42 31 1,222 -2
30DEC25 187.50 P 1.99 1.99 1.40 1.18 -0.13 42 48 137 -33
30DEC25 190.00 P 2.05 2.28 1.87 1.52 -0.17 42 125 881 +45
30DEC25 192.50 P 2.60 2.60 2.39 1.90 -0.19 42 33 256 +6
30DEC25 195.00 P 3.15 3.27 2.57 2.40 -0.19 42 150 1,590 +15
30DEC25 197.50 P 3.17 3.72 3.12 2.94 -0.21 42 137 3,433 +4
30DEC25 200.00 P 4.28 4.57 3.65 3.59 -0.22 42 115 4,356 +59
30DEC25 205.00 P 4.95 6.08 4.95 5.16 -0.23 43 59 2,945 +2
30DEC25 210.00 P 7.52 8.25 6.92 7.03 -0.28 42 227 4,383 +1
30DEC25 215.00 P 9.50 11.00 8.91 9.37 +0.01 42 170 2,110 +55
30DEC25 220.00 P 13.47 13.47 13.02 12.11 -0.17 42 90 1,913 0
30DEC25 225.00 P 15.87 16.88 15.87 14.95 -0.43 41 101 1,377 0
30DEC25 230.00 P 20.00 20.11 20.00 19.21 +0.28 44 2 1,117 0
30DEC25 235.00 P 23.00 24.00 23.00 22.70 0.00 43 3 1,435 -2
30DEC25 240.00 P 0.00 0.00 0.00 27.27 +0.06 46 0 134 0
30DEC25 245.00 P 0.00 0.00 0.00 31.84 +0.27 49 0 117 0
30DEC25 250.00 P 0.00 0.00 0.00 35.61 -0.24 44 0 502 0
30DEC25 255.00 P 0.00 0.00 0.00 41.28 +1.14 54 0 75 0
30DEC25 260.00 P 50.00 50.00 45.40 45.57 +1.18 51 35 197 -20
30DEC25 265.00 P 0.00 0.00 0.00 50.12 +0.52 50 0 1,078 0
30DEC25 270.00 P 0.00 0.00 0.00 55.15 +0.90 54 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 59.92 +0.68 53 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 65.05 +0.87 59 0 135 0
30DEC25 285.00 P 0.00 0.00 0.00 70.14 +1.06 63 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 75.07 +1.07 65 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 79.99 +0.99 67 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 85.14 +1.14 72 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 95.14 +0.76 78 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 104.60 +0.60 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 114.60 +0.60 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 124.60 +0.60 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 134.60 +0.60 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 144.60 +0.60 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.60 +0.60 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 164.60 +0.60 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 174.60 +0.60 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 184.60 +0.60 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 194.60 +0.60 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 204.60 +0.60 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 214.60 +0.60 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 224.60 +0.60 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 234.60 +0.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 8 0
29JAN26 142.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 6 0
29JAN26 152.50 P 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.32 -0.05 44 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 0.52 -0.08 44 0 28 0
29JAN26 162.50 P 0.00 0.00 0.00 0.65 -0.09 44 0 73 0
29JAN26 165.00 P 0.00 0.00 0.00 0.81 -0.12 44 0 51 0
29JAN26 167.50 P 1.70 1.70 1.70 1.03 -0.09 44 1 252 0
29JAN26 170.00 P 0.00 0.00 0.00 1.25 -0.12 44 0 48 0
29JAN26 172.50 P 0.00 0.00 0.00 1.52 -0.13 44 0 72 0
29JAN26 175.00 P 2.66 2.66 2.66 1.80 -0.15 44 1 157 +1
29JAN26 177.50 P 0.00 0.00 0.00 2.18 -0.15 44 0 17 0
29JAN26 180.00 P 3.11 3.11 3.11 2.56 -0.16 44 2 845 0
29JAN26 182.50 P 0.00 0.00 0.00 3.02 -0.18 44 0 389 0
29JAN26 185.00 P 0.00 0.00 0.00 3.53 -0.18 44 0 123 0
29JAN26 187.50 P 4.57 4.57 4.57 4.05 -0.19 44 10 81 +10
29JAN26 190.00 P 5.32 5.32 5.29 4.71 -0.20 44 2 290 +1
29JAN26 192.50 P 0.00 0.00 0.00 5.34 -0.25 44 0 232 0
29JAN26 195.00 P 6.53 6.75 6.53 6.03 -0.27 44 12 315 +12
29JAN26 197.50 P 7.21 7.40 7.21 6.80 -0.27 44 4 2,042 -3
29JAN26 200.00 P 8.50 8.50 8.50 7.65 -0.24 44 50 2,070 +50
29JAN26 205.00 P 10.61 10.61 9.73 9.50 -0.23 44 13 710 +4
29JAN26 210.00 P 12.30 12.31 12.00 11.69 -0.18 44 11 2,139 0
29JAN26 215.00 P 15.31 15.31 15.10 14.15 -0.15 44 65 779 +30
29JAN26 220.00 P 0.00 0.00 0.00 17.01 +0.01 44 0 414 0
29JAN26 225.00 P 21.58 21.58 21.58 20.14 -0.01 44 3 647 -3
29JAN26 230.00 P 0.00 0.00 0.00 23.79 -0.10 46 1 425 +1
29JAN26 235.00 P 0.00 0.00 0.00 26.74 -0.63 44 1 225 +1
29JAN26 240.00 P 0.00 0.00 0.00 31.04 +0.33 46 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 34.86 +0.21 46 0 48 0
29JAN26 250.00 P 38.80 38.80 38.80 39.35 +0.72 48 15 1,769 +15
29JAN26 255.00 P 0.00 0.00 0.00 41.76 -1.07 41 0 465 0
29JAN26 260.00 P 47.98 47.98 47.98 47.52 +2.42 48 61 556 +59
29JAN26 265.00 P 0.00 0.00 0.00 51.98 +0.39 48 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 56.50 -0.59 48 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 61.55 +0.13 51 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 65.69 +0.34 48 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 70.61 +1.13 50 0 200 0
29JAN26 290.00 P 77.14 77.14 77.14 75.66 +0.79 53 30 267 +30
29JAN26 295.00 P 0.00 0.00 0.00 80.31 +0.19 52 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 85.49 +1.41 56 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 95.14 +0.07 56 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 104.60 +0.60 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 114.60 +0.60 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 124.60 +0.60 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 134.60 +0.60 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 144.60 +0.60 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.60 +0.60 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 164.60 +0.60 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 174.60 +0.60 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 184.60 +0.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 194.60 +0.60 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 204.60 +0.60 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 214.60 +0.60 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 224.60 +0.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 234.60 +0.60 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 244.60 +0.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 254.60 +0.60 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 264.60 +0.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 274.60 +0.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 284.60 +0.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 27 0
26FEB26 142.50 P 0.00 0.00 0.00 0.30 -0.05 43 0 1 0
26FEB26 145.00 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.88 -0.09 43 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.07 -0.09 43 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 1.26 -0.11 43 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 1.52 -0.17 43 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 1.79 -0.18 43 0 10 0
26FEB26 167.50 P 0.00 0.00 0.00 2.07 -0.22 43 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 2.52 -0.16 44 0 10 0
26FEB26 172.50 P 0.00 0.00 0.00 2.90 -0.17 44 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 3.32 -0.19 44 0 6 0
26FEB26 177.50 P 0.00 0.00 0.00 3.84 -0.19 44 0 30 0
26FEB26 180.00 P 4.56 4.56 4.56 4.36 -0.20 44 30 1,016 0
26FEB26 182.50 P 0.00 0.00 0.00 4.91 -0.22 44 0 156 0
26FEB26 185.00 P 0.00 0.00 0.00 5.52 -0.23 44 0 293 0
26FEB26 187.50 P 6.65 6.75 6.65 6.17 -0.28 44 100 504 +92
26FEB26 190.00 P 7.25 7.30 7.25 6.83 -0.31 43 100 476 +78
26FEB26 192.50 P 0.00 0.00 0.00 7.57 -0.22 43 0 369 0
26FEB26 195.00 P 0.00 0.00 0.00 8.38 -0.23 43 0 324 0
26FEB26 197.50 P 9.94 9.94 9.94 9.24 -0.23 43 30 370 +30
26FEB26 200.00 P 11.01 11.29 10.27 10.31 +0.03 43 177 382 +127
26FEB26 205.00 P 12.83 12.83 12.83 12.20 -0.21 43 1 865 0
26FEB26 210.00 P 15.48 16.11 14.60 14.60 -0.07 43 119 395 +69
26FEB26 215.00 P 18.37 18.37 18.37 17.04 -0.14 43 30 690 +6
26FEB26 220.00 P 0.00 0.00 0.00 19.71 -0.30 43 0 342 0
26FEB26 225.00 P 0.00 0.00 0.00 22.99 -0.04 44 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 26.71 +0.38 45 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 30.14 +0.36 46 0 60 0
26FEB26 240.00 P 0.00 0.00 0.00 31.86 -1.47 41 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 37.59 +2.19 46 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 41.48 +2.26 46 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.64 +0.39 47 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 49.13 -0.06 45 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 53.75 +0.32 47 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.61 -0.33 45 0 0 0
26FEB26 275.00 P 65.29 65.29 65.29 63.43 +0.95 51 15 31 +15
26FEB26 280.00 P 0.00 0.00 0.00 66.91 +0.32 47 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 71.40 +0.27 47 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 76.80 +1.93 51 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 81.19 +0.80 50 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 85.95 -0.99 50 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 95.43 +0.36 50 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 105.23 +0.73 52 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 115.13 +1.13 55 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 125.12 +0.75 57 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 134.60 +0.60 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 144.60 +0.60 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.60 +0.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 164.60 +0.60 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 174.60 +0.60 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 184.60 +0.60 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 194.60 +0.60 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 204.60 +0.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 214.60 +0.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 224.60 +0.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 234.60 +0.60 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 244.60 +0.60 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 254.60 +0.60 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 264.60 +0.60 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 274.60 +0.60 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 284.60 +0.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,535 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 46 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 0.06 -0.01 46 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR26 120.00 P 0.50 0.50 0.50 0.18 -0.02 47 2 6 +2
30MAR26 122.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.53 -0.03 47 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 0.64 -0.05 47 0 61 0
30MAR26 137.50 P 0.00 0.00 0.00 0.78 -0.04 47 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.09 -0.06 47 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.29 -0.06 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 1.49 -0.06 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.74 -0.07 47 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 2.02 -0.08 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.30 -0.08 47 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 2.63 -0.09 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 3.11 -0.10 47 0 56 0
30MAR26 162.50 P 0.00 0.00 0.00 3.41 -0.20 47 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 3.80 -0.22 47 0 52 0
30MAR26 167.50 P 0.00 0.00 0.00 4.45 -0.11 47 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 4.84 -0.26 47 0 126 0
30MAR26 172.50 P 0.00 0.00 0.00 5.37 -0.25 47 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 5.95 -0.20 47 0 35 0
30MAR26 177.50 P 0.00 0.00 0.00 6.63 -0.14 47 0 15 0
30MAR26 180.00 P 7.80 7.80 7.30 7.30 -0.09 47 3 6,597 -3
30MAR26 182.50 P 0.00 0.00 0.00 7.91 -0.14 46 0 124 0
30MAR26 185.00 P 0.00 0.00 0.00 8.62 -0.14 46 0 448 0
30MAR26 187.50 P 0.00 0.00 0.00 9.38 -0.11 46 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 10.21 -0.15 46 0 466 0
30MAR26 192.50 P 0.00 0.00 0.00 11.08 -0.19 46 0 421 0
30MAR26 195.00 P 0.00 0.00 0.00 12.01 -0.20 46 0 572 0
30MAR26 197.50 P 0.00 0.00 0.00 13.00 -0.19 46 0 572 0
30MAR26 200.00 P 0.00 0.00 0.00 14.08 -0.15 46 0 5,030 0
30MAR26 205.00 P 0.00 0.00 0.00 16.28 -0.18 46 0 638 0
30MAR26 210.00 P 19.50 19.50 19.50 18.70 -0.18 46 3 967 0
30MAR26 215.00 P 21.93 21.94 21.91 21.33 -0.16 46 80 911 +80
30MAR26 220.00 P 0.00 0.00 0.00 24.32 +0.06 47 0 3,638 0
30MAR26 225.00 P 0.00 0.00 0.00 27.34 +0.18 47 0 1,906 0
30MAR26 230.00 P 0.00 0.00 0.00 30.57 +0.13 47 0 1,440 0
30MAR26 235.00 P 0.00 0.00 0.00 34.35 +1.11 48 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 36.62 -0.99 46 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 40.79 +1.13 47 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 45.52 +1.31 50 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 48.67 +0.17 48 0 3 0
30MAR26 260.00 P 54.40 54.49 54.40 52.52 +0.19 48 20 56 +20
30MAR26 265.00 P 0.00 0.00 0.00 57.30 -0.13 50 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 59.57 -2.06 45 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 64.55 -1.43 47 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 70.16 +0.91 51 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 74.09 +0.50 50 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 79.71 +0.31 54 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 83.08 +0.72 51 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.91 +0.55 52 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 96.82 +0.79 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 106.35 -1.13 52 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 115.66 +0.68 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 125.12 +0.72 51 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 135.55 +0.55 57 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 144.60 +0.60 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 155.05 +1.05 58 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 164.60 +0.60 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 174.60 +0.60 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 184.60 +0.60 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 194.60 +0.60 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 204.60 +0.60 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 214.60 +0.60 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 224.60 +0.60 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 234.60 +0.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 0.28 -0.04 46 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.34 -0.05 46 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.41 -0.07 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.50 -0.07 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.59 -0.08 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.71 -0.10 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.85 -0.10 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.99 -0.10 45 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.14 -0.15 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.35 -0.14 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.56 -0.14 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 1.76 -0.17 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.03 -0.20 45 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 2.33 -0.19 46 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 2.62 -0.20 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 2.92 -0.24 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.31 -0.26 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.72 -0.25 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.12 -0.26 45 0 0 0
29JUN26 150.00 P 5.05 5.05 5.05 4.66 -0.32 46 2 95 +2
29JUN26 152.50 P 0.00 0.00 0.00 5.06 -0.31 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.76 -0.07 46 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 6.32 -0.20 46 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 6.87 +0.08 46 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 7.39 -0.06 46 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 7.96 -0.17 45 0 100 0
29JUN26 167.50 P 0.00 0.00 0.00 8.67 -0.14 45 0 32 0
29JUN26 170.00 P 9.52 9.52 9.52 9.32 -0.17 45 1 20 -1
29JUN26 172.50 P 0.00 0.00 0.00 10.02 -0.18 45 0 10 0
29JUN26 175.00 P 0.00 0.00 0.00 10.74 -0.31 45 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 11.51 -0.39 45 0 0 0
29JUN26 180.00 P 12.71 12.71 12.63 12.49 -0.25 45 60 3,960 0
29JUN26 182.50 P 0.00 0.00 0.00 13.34 -0.27 45 0 225 0
29JUN26 185.00 P 14.93 14.93 14.93 14.24 -0.23 45 30 186 +30
29JUN26 187.50 P 0.00 0.00 0.00 15.18 -0.32 45 0 15 0
29JUN26 190.00 P 16.25 16.96 16.25 16.11 -0.42 45 35 244 +30
29JUN26 192.50 P 0.00 0.00 0.00 17.14 -0.42 45 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 18.20 -0.40 45 0 183 0
29JUN26 197.50 P 0.00 0.00 0.00 19.35 -0.28 45 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 20.55 -0.25 45 0 6,265 0
29JUN26 205.00 P 23.59 23.59 23.59 22.91 -0.33 45 20 571 +20
29JUN26 210.00 P 0.00 0.00 0.00 25.53 -0.15 45 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 28.29 -0.01 45 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 31.17 -0.02 45 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 34.05 -0.04 45 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 37.34 +0.08 45 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 40.60 +0.09 45 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 44.53 +1.30 46 0 780 0
29JUN26 245.00 P 0.00 0.00 0.00 48.07 +0.62 46 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 51.24 -0.88 46 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 55.11 +0.41 46 0 15 0
29JUN26 260.00 P 59.02 59.02 59.02 59.90 -0.48 48 30 82 +30
29JUN26 265.00 P 63.83 63.83 63.83 62.87 +0.10 47 30 33 +30
29JUN26 270.00 P 66.38 66.38 66.38 66.88 -1.03 47 30 68 +30
29JUN26 275.00 P 0.00 0.00 0.00 71.34 +1.08 48 0 20 0
29JUN26 280.00 P 75.28 75.28 75.28 75.01 +2.46 47 30 72 +30
29JUN26 285.00 P 0.00 0.00 0.00 79.14 +0.78 48 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 83.32 +2.70 47 0 692 0
29JUN26 295.00 P 0.00 0.00 0.00 87.32 +0.71 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 90.68 -0.92 45 0 0 0
29JUN26 310.00 P 101.67 102.00 101.67 100.24 +0.79 47 60 60 +60
29JUN26 320.00 P 0.00 0.00 0.00 109.09 +0.83 47 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 118.08 +0.85 48 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 128.10 +0.82 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 135.94 +0.28 45 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 145.45 +0.30 45 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 155.05 +0.35 45 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 164.81 +0.04 45 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 174.66 +0.50 46 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 184.60 +0.57 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.60 +0.60 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 204.60 +0.60 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 214.60 +0.60 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 224.60 +0.60 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 234.60 +0.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.82 +0.07 47 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.11 +0.06 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.28 +0.09 47 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.49 +0.10 47 0 90 0
29SEP26 112.50 P 0.00 0.00 0.00 1.71 +0.10 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.93 +0.10 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 2.18 +0.13 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.49 +0.14 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 2.80 +0.07 47 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 3.10 +0.05 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.44 +0.17 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.97 +0.20 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 4.28 +0.20 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.70 +0.20 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 5.13 +0.21 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.64 +0.26 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.20 +0.26 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.76 +0.27 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.17 -0.05 46 0 50 0
29SEP26 150.00 P 0.00 0.00 0.00 7.74 -0.06 46 0 610 0
29SEP26 152.50 P 0.00 0.00 0.00 8.31 -0.13 46 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 8.99 +0.08 46 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 9.69 +0.11 46 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 10.39 +0.13 46 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 11.09 +0.12 46 0 10 0
29SEP26 165.00 P 0.00 0.00 0.00 11.85 +0.15 46 0 12 0
29SEP26 167.50 P 0.00 0.00 0.00 12.72 +0.25 46 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 13.59 +0.32 46 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 14.46 +0.35 46 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 15.33 +0.35 46 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 16.21 +0.34 46 0 2 0
29SEP26 180.00 P 0.00 0.00 0.00 17.17 +0.36 46 0 3,853 0
29SEP26 182.50 P 0.00 0.00 0.00 18.23 +0.44 46 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 19.28 +0.48 46 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 20.34 +0.48 46 0 130 0
29SEP26 190.00 P 21.52 21.60 21.52 21.40 +0.28 46 32 130 +30
29SEP26 192.50 P 0.00 0.00 0.00 22.46 +0.23 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 23.54 +0.15 46 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 24.79 +0.20 46 0 233 0
29SEP26 200.00 P 26.25 26.25 26.25 26.03 +0.23 46 2 943 -2
29SEP26 205.00 P 0.00 0.00 0.00 28.53 +0.20 46 0 1,347 0
29SEP26 210.00 P 32.08 32.08 31.15 31.04 +0.01 45 116 184 +49
29SEP26 215.00 P 34.40 35.00 34.40 33.79 -0.03 45 3 134 +2
29SEP26 220.00 P 0.00 0.00 0.00 36.72 +0.04 45 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 39.76 +0.05 45 0 85 0
29SEP26 230.00 P 0.00 0.00 0.00 42.95 +0.07 46 0 80 0
29SEP26 235.00 P 0.00 0.00 0.00 46.33 +0.08 46 0 53 0
29SEP26 240.00 P 0.00 0.00 0.00 49.67 +0.08 46 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 53.27 +0.30 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.02 -0.97 47 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 60.66 +0.55 47 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 63.93 +0.30 46 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 69.21 +1.44 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 72.22 +0.46 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 74.46 -1.03 45 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 80.39 +1.11 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 82.06 -1.10 45 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 89.36 +2.03 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 93.48 +1.66 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 96.22 +0.53 48 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 104.67 +0.58 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 112.32 -0.35 47 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 121.00 -0.35 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 131.11 +1.20 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 138.82 +0.78 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 148.69 +1.52 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 157.19 +0.76 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 166.51 +0.75 47 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 175.94 +0.71 47 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 185.52 +0.71 47 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 195.16 +0.68 47 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 204.87 +0.65 47 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 214.72 +0.64 47 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 224.60 +0.60 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 234.60 +0.60 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.24 -0.06 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.32 -0.06 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.40 -0.06 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 26.51 -0.05 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.77 -0.04 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.03 -0.04 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.30 -0.04 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.84 -0.04 46 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 35.40 -0.04 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.16 0.00 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.11 +0.04 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.35 0.00 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.33 -0.06 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.57 -0.06 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 54.84 +0.04 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.22 +0.04 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.61 +0.88 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.20 -0.03 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.53 +0.68 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.24 +0.71 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 75.36 +0.08 46 0 9 0
TOTAL PUT 3,165 118,164 +1,016
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$ 21.46
30DEC25 8.50 C 0.00 0.00 0.00 12.97 -0.33 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.72 -0.49 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.48 -0.34 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.23 -0.33 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.98 -0.33 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.73 -0.33 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.48 -0.34 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.97 -0.49 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.47 -0.34 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.97 -0.34 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.46 -0.37 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.96 -0.37 0 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.46 -0.48 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.98 -0.45 0 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 7.47 -0.51 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.97 -0.36 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.47 -0.37 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 6.12 -0.21 83 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.50 -0.34 43 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.99 -0.35 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.50 -0.34 32 0 149 0
30DEC25 17.50 C 3.97 3.97 3.97 4.00 -0.34 25 1 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.51 -0.33 31 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.96 -0.42 0 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.55 -0.35 30 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.10 -0.39 30 0 436 0
30DEC25 20.00 C 1.67 1.76 1.67 1.64 -0.37 27 16 603 -1
30DEC25 21.00 C 1.03 1.03 1.00 0.96 -0.26 29 128 1,514 +36
30DEC25 22.00 C 0.49 0.59 0.49 0.50 -0.15 31 164 3,647 +64
30DEC25 23.00 C 0.23 0.24 0.23 0.24 -0.09 32 9 1,612 -6
30DEC25 24.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 1,070 0
30DEC25 25.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.54 -0.47 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.04 -0.51 63 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.56 -0.48 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.05 -0.42 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.56 -0.42 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.07 -0.46 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.58 -0.41 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.12 -0.24 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.62 -0.46 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.12 -0.40 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.65 -0.34 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.16 -0.29 38 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.66 -0.24 34 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.22 -0.44 34 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.86 -0.36 37 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.40 -0.41 33 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.98 -0.30 31 0 69 0
29JAN26 21.00 C 0.00 0.00 0.00 1.36 -0.25 31 0 232 0
29JAN26 22.00 C 0.90 0.90 0.90 0.89 -0.18 32 5 412 0
29JAN26 23.00 C 0.60 0.60 0.60 0.57 -0.12 33 6 306 +6
29JAN26 24.00 C 0.00 0.00 0.00 0.36 -0.08 34 0 275 0
29JAN26 25.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.14 0.00 35 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.58 -0.46 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.10 -0.47 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.62 -0.36 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.13 -0.40 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.65 -0.46 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.16 -0.48 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.68 -0.40 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.20 -0.38 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.73 -0.31 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.28 -0.44 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.80 -0.47 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.38 -0.37 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.99 -0.36 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.62 -0.35 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.24 -0.29 32 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.64 -0.24 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 1.16 -0.19 32 0 182 0
26FEB26 23.00 C 0.87 0.87 0.87 0.82 -0.14 33 49 535 0
26FEB26 24.00 C 0.60 0.60 0.60 0.56 -0.10 33 90 75 -75
26FEB26 25.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.26 -0.07 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 13.06 -0.38 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.82 -0.39 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.57 -0.32 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.32 -0.33 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 12.08 -0.32 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.83 -0.34 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.59 -0.32 64 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 11.10 -0.36 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.61 -0.32 59 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 10.12 -0.32 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.62 -0.47 52 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.13 -0.52 50 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.65 -0.39 49 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.18 -0.39 49 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.70 -0.31 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.22 -0.31 45 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.74 -0.37 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 6.26 -0.38 41 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.79 -0.31 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.33 -0.28 38 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.88 -0.32 37 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.38 -0.34 34 0 585 0
30MAR26 18.00 C 4.07 4.07 4.07 3.97 -0.41 33 5 242 -5
30MAR26 18.50 C 0.00 0.00 0.00 3.57 -0.18 33 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.11 -0.34 31 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.85 -0.25 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.49 -0.28 32 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.91 -0.25 32 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.44 -0.21 32 0 357 0
30MAR26 23.00 C 1.12 1.12 1.12 1.09 -0.15 33 1 370 +1
30MAR26 24.00 C 0.82 0.82 0.82 0.80 -0.12 33 4 327 0
30MAR26 25.00 C 0.00 0.00 0.00 0.59 -0.09 34 0 274 0
30MAR26 26.00 C 0.00 0.00 0.00 0.43 -0.07 34 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.16 -0.32 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.87 -0.38 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.67 -0.33 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.15 -0.36 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.71 -0.33 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.19 -0.36 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.74 -0.35 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.27 -0.38 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.79 -0.25 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.31 -0.32 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.84 -0.32 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.37 -0.35 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.92 -0.39 40 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.46 -0.28 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.02 -0.28 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.59 -0.39 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.17 -0.27 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.78 -0.24 36 0 0 0
29JUN26 18.00 C 4.40 4.40 4.40 4.39 -0.24 35 1 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.92 -0.34 32 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.65 -0.24 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.34 -0.24 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.98 -0.26 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.46 -0.22 33 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.03 -0.16 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.63 -0.16 33 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.35 -0.12 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 1.07 -0.13 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.88 -0.11 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.70 -0.08 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.55 -0.08 35 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 -0.08 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 -0.06 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 -0.06 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.75 -0.34 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.28 -0.37 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.81 -0.29 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.34 -0.33 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.88 -0.35 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.43 -0.31 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.99 -0.33 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.57 -0.28 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.15 -0.28 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.75 -0.23 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.36 -0.22 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.99 -0.19 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.64 -0.24 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.35 -0.15 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 4.05 -0.12 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.69 -0.18 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.37 -0.20 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.89 -0.19 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.46 -0.18 33 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.11 -0.15 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.80 -0.14 34 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.55 -0.12 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 -0.10 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 -0.09 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 -0.07 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.07 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 -0.05 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.53 -0.25 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.10 -0.25 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.70 -0.24 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.31 -0.23 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.98 -0.23 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.58 -0.20 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.27 -0.17 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.90 -0.20 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.59 -0.19 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.34 -0.11 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.06 -0.13 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.75 -0.17 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.28 -0.18 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.87 -0.17 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 -0.17 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 -0.16 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.92 -0.12 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 -0.12 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.10 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.09 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.06 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.87 -0.06 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.78 -0.04 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
TOTAL CALL 479 28,095 +20
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 124 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 79 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 359 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 449 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 0.00 32 0 795 0
30DEC25 19.50 P 0.13 0.13 0.11 0.11 0.00 32 26 863 0
30DEC25 20.00 P 0.20 0.20 0.20 0.19 +0.03 31 7 1,697 +2
30DEC25 21.00 P 0.48 0.50 0.48 0.49 +0.10 31 27 848 +22
30DEC25 22.00 P 0.96 0.96 0.96 1.04 +0.21 33 3 345 +3
30DEC25 23.00 P 0.00 0.00 0.00 1.78 +0.31 34 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 2.62 +0.30 34 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.56 +0.22 35 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.57 +0.36 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.57 +0.37 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.57 +0.36 56 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.57 +0.35 63 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.58 +0.36 70 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.58 +0.36 76 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.58 +0.38 81 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.58 +0.36 86 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.58 +0.38 91 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 511 0
29JAN26 18.00 P 0.00 0.00 0.00 0.12 0.00 35 0 277 0
29JAN26 18.50 P 0.20 0.20 0.20 0.17 0.00 34 210 277 +195
29JAN26 19.00 P 0.23 0.23 0.23 0.26 +0.02 34 2 731 0
29JAN26 19.50 P 0.32 0.35 0.32 0.36 +0.04 34 50 530 +50
29JAN26 20.00 P 0.00 0.00 0.00 0.50 +0.07 34 0 161 0
29JAN26 21.00 P 0.83 0.83 0.83 0.86 +0.13 33 195 540 +195
29JAN26 22.00 P 1.24 1.24 1.24 1.39 +0.19 34 2 89 +2
29JAN26 23.00 P 1.95 1.95 1.95 2.07 +0.26 34 15 100 0
29JAN26 24.00 P 0.00 0.00 0.00 2.82 +0.33 34 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.69 +0.35 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.57 +0.23 32 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.57 +0.29 37 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.57 +0.36 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.57 +0.35 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.58 +0.36 51 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.58 +0.36 55 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.58 +0.38 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.58 +0.36 63 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.58 +0.38 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 85 0
26FEB26 18.00 P 0.23 0.24 0.23 0.21 -0.01 33 7 255 +5
26FEB26 18.50 P 0.30 0.30 0.30 0.30 +0.02 34 1 96 +1
26FEB26 19.00 P 0.40 0.41 0.40 0.40 +0.04 33 30 216 +30
26FEB26 19.50 P 0.51 0.52 0.51 0.53 +0.06 33 45 299 +45
26FEB26 20.00 P 0.00 0.00 0.00 0.69 +0.08 33 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.09 +0.14 33 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.61 +0.18 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.26 +0.22 34 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 2.97 +0.32 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.81 +0.18 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.67 +0.15 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.60 +0.31 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.57 +0.28 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.57 +0.35 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.58 +0.36 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.58 +0.34 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.58 +0.38 50 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.58 +0.36 54 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.58 +0.19 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 57 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.25 +0.04 34 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.34 +0.05 34 0 37 0
30MAR26 18.50 P 0.00 0.00 0.00 0.44 +0.05 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.57 +0.07 34 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 0.73 +0.09 34 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 0.90 +0.10 34 0 248 0
30MAR26 21.00 P 1.31 1.31 1.30 1.33 +0.16 34 270 340 +250
30MAR26 22.00 P 0.00 0.00 0.00 1.84 +0.18 34 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 2.47 +0.21 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.15 +0.31 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.96 +0.23 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.79 +0.16 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.67 +0.28 34 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.58 +0.29 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.57 +0.28 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.58 +0.30 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.58 +0.34 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.58 +0.38 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.58 +0.34 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.58 +0.19 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 11.00 P 0.11 0.11 0.11 0.01 0.00 36 50 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 0.00 34 0 29 0
29JUN26 14.00 P 0.20 0.20 0.20 0.08 -0.01 33 15 105 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 0.00 34 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 0.00 33 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 84 0
29JUN26 17.50 P 0.64 0.64 0.64 0.59 +0.04 34 1 91 +1
29JUN26 18.00 P 0.00 0.00 0.00 0.73 +0.05 34 0 1,202 0
29JUN26 18.50 P 0.89 0.89 0.89 0.89 +0.08 34 240 626 +240
29JUN26 19.00 P 0.00 0.00 0.00 1.06 +0.09 34 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.25 +0.11 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.45 +0.14 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 1.93 +0.19 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 +0.21 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.11 +0.23 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.76 +0.31 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.50 +0.29 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.28 +0.31 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.10 +0.23 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.95 +0.21 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.84 +0.25 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.74 +0.25 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.66 +0.24 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.58 +0.23 35 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.58 +0.27 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.58 +0.19 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 +0.05 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.05 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.07 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 +0.07 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.09 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 +0.09 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 +0.10 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 +0.11 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.06 +0.12 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 +0.12 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.43 +0.14 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.64 +0.14 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 1.86 +0.15 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.36 +0.16 35 0 0 0
29SEP26 22.00 P 2.82 2.82 2.82 2.92 +0.17 35 15 15 +15
29SEP26 23.00 P 0.00 0.00 0.00 3.57 +0.20 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.23 +0.18 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 +0.17 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.72 +0.25 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.51 +0.23 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.33 +0.24 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.18 +0.24 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.05 +0.26 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.92 +0.25 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.81 +0.25 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.72 +0.26 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.64 +0.20 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.11 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.11 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 +0.12 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 +0.12 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.15 34 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.15 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.16 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.27 +0.16 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 +0.16 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 +0.18 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 +0.17 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 +0.17 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 +0.16 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.20 +0.17 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 +0.18 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.52 +0.20 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.24 +0.23 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.99 +0.24 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.77 +0.23 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.57 +0.23 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.35 +0.17 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.24 +0.22 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 +0.22 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.99 +0.22 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.87 +0.22 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.78 +0.24 38 0 0 0
TOTAL PUT 1,211 35,354 +1,071
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$ 6.88
30DEC25 1.95 C 0.00 0.00 0.00 4.93 +0.13 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.59 +0.14 171 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.49 +0.14 164 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.39 +0.14 157 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.29 +0.09 150 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.19 +0.14 143 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.09 +0.07 137 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.99 +0.14 131 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.78 +0.13 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.69 +0.14 114 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.59 +0.13 109 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.48 +0.13 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.39 +0.14 99 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.29 +0.14 94 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.19 +0.14 89 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.09 +0.13 84 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.99 +0.13 79 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.89 +0.12 74 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.69 +0.14 64 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.59 +0.11 58 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.49 +0.11 50 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.39 +0.13 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.08 +0.13 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.89 +0.14 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.64 +0.12 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.38 +0.09 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.15 +0.13 36 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.92 +0.13 38 0 15 0
30DEC25 6.25 C 0.00 0.00 0.00 0.70 +0.10 37 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 +0.07 35 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.35 +0.07 37 0 38 0
30DEC25 7.00 C 0.20 0.21 0.20 0.22 +0.04 36 8 119 +8
30DEC25 7.25 C 0.00 0.00 0.00 0.13 +0.02 36 0 130 0
30DEC25 7.50 C 0.06 0.08 0.06 0.08 +0.02 37 26 55 +14
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 36 0 177 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 187 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.10 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 +0.14 32 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.42 +0.12 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.18 +0.07 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.00 +0.10 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.81 +0.09 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 +0.07 38 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.50 +0.07 38 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.38 +0.05 39 0 209 0
29JAN26 7.25 C 0.24 0.24 0.24 0.29 +0.05 39 20 120 +20
29JAN26 7.50 C 0.00 0.00 0.00 0.21 +0.04 39 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.15 +0.03 39 0 68 0
29JAN26 8.00 C 0.10 0.10 0.10 0.11 +0.02 40 20 109 +20
29JAN26 8.25 C 0.00 0.00 0.00 0.08 +0.02 40 0 62 0
29JAN26 8.50 C 0.07 0.07 0.07 0.05 +0.01 39 1 76 0
29JAN26 8.75 C 0.05 0.05 0.05 0.04 +0.01 41 1 24 +1
29JAN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 32 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.92 +0.12 30 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.12 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 +0.10 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.26 +0.10 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.08 +0.11 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.89 +0.07 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 +0.08 39 0 19 0
26FEB26 6.75 C 0.58 0.60 0.58 0.61 +0.07 39 10 6 0
26FEB26 7.00 C 0.00 0.00 0.00 0.49 +0.05 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.38 +0.03 38 0 53 0
26FEB26 7.50 C 0.28 0.28 0.28 0.31 +0.04 39 3 22 +1
26FEB26 7.75 C 0.24 0.24 0.24 0.25 +0.04 40 15 55 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 53 0
26FEB26 8.25 C 0.14 0.14 0.14 0.15 +0.03 40 17 47 +17
26FEB26 8.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 34 0
26FEB26 8.75 C 0.10 0.10 0.10 0.09 +0.02 41 4 23 +4
26FEB26 9.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.60 +0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.50 +0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.41 +0.13 76 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.31 +0.11 71 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.21 +0.13 66 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.11 +0.09 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.01 +0.13 54 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.91 +0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.61 +0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.51 +0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.42 +0.13 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.32 +0.13 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.21 +0.11 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.12 +0.11 41 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.02 +0.13 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.82 +0.13 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.73 +0.11 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.62 +0.14 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.54 +0.11 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.42 +0.13 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.33 +0.10 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 +0.11 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 +0.11 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 +0.11 36 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 +0.15 41 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 +0.11 41 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 +0.09 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 +0.10 41 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 +0.11 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 +0.08 41 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 +0.07 40 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.06 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 +0.05 40 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.50 +0.04 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.42 +0.04 40 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 +0.04 41 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 +0.04 41 0 16 0
30MAR26 8.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 1 0
30MAR26 8.75 C 0.17 0.17 0.17 0.16 +0.03 42 8 8 +8
30MAR26 9.00 C 0.13 0.14 0.13 0.13 +0.03 42 23 31 +23
30MAR26 9.25 C 0.00 0.00 0.00 0.10 +0.02 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 11.50 C 0.03 0.03 0.03 0.01 0.00 40 2 4 -2
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.44 +0.13 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.36 +0.11 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.25 +0.09 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.17 +0.11 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.06 +0.09 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.98 +0.14 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.88 +0.10 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.79 +0.09 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.70 +0.10 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.61 +0.10 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.52 +0.10 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.43 +0.09 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.35 +0.10 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 +0.08 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 +0.12 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.09 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.05 38 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 +0.08 38 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 +0.08 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 +0.07 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.06 39 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.06 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 +0.03 40 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 +0.05 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.04 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 +0.04 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 +0.04 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 +0.03 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 +0.07 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.08 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.13 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.05 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.07 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 +0.08 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 +0.06 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 +0.07 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 +0.06 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 +0.08 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 +0.06 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 +0.06 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.03 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.04 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.44 - 41 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.36 +0.12 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 +0.12 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.12 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.11 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.11 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.04 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 +0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 +0.08 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 +0.06 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.08 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 +0.06 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 +0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 +0.05 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.04 41 0 1 0
TOTAL CALL 158 5,460 +129
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 216 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 196 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 189 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 182 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 175 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 169 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 162 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 59 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 264 0
30DEC25 6.25 P 0.06 0.06 0.05 0.06 -0.02 38 50 317 +50
30DEC25 6.50 P 0.14 0.14 0.14 0.12 -0.04 38 35 158 +13
30DEC25 6.75 P 0.26 0.26 0.21 0.21 -0.05 38 2 856 -1
30DEC25 7.00 P 0.39 0.39 0.37 0.34 -0.08 38 22 207 +20
30DEC25 7.25 P 0.61 0.61 0.61 0.51 -0.09 39 1 87 -1
30DEC25 7.50 P 0.00 0.00 0.00 0.69 -0.12 38 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 0.93 -0.10 44 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.17 -0.12 49 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.40 -0.10 50 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.66 -0.12 59 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.90 -0.10 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.14 -0.13 63 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.39 -0.13 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.64 -0.11 72 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.88 -0.12 71 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.14 -0.11 81 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.63 -0.13 83 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.13 -0.12 90 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.63 -0.12 97 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.13 -0.13 104 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.63 -0.13 111 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JAN26 5.50 P 0.04 0.04 0.04 0.03 -0.01 39 1 28 +1
29JAN26 5.75 P 0.06 0.06 0.06 0.06 -0.01 40 20 76 +20
29JAN26 6.00 P 0.11 0.11 0.11 0.10 -0.02 39 20 126 0
29JAN26 6.25 P 0.00 0.00 0.00 0.16 -0.04 39 0 84 0
29JAN26 6.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.35 -0.05 39 0 884 0
29JAN26 7.00 P 0.00 0.00 0.00 0.48 -0.07 39 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.64 -0.08 40 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.80 -0.12 39 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 0.99 -0.13 39 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 -0.13 41 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 -0.11 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.69 -0.10 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.91 -0.13 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 -0.14 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.40 -0.14 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.66 -0.09 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.88 -0.12 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.14 -0.11 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.63 -0.13 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.14 -0.11 70 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.63 -0.12 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 5.25 P 0.05 0.05 0.05 0.04 -0.01 40 1 5 +1
26FEB26 5.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 32 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.24 -0.04 40 0 3 0
26FEB26 6.50 P 0.36 0.36 0.36 0.33 -0.04 40 15 32 +15
26FEB26 6.75 P 0.00 0.00 0.00 0.44 -0.05 40 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.57 -0.08 40 0 16 0
26FEB26 7.25 P 0.80 0.80 0.80 0.72 -0.08 40 30 65 +30
26FEB26 7.50 P 0.00 0.00 0.00 0.91 -0.06 42 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.10 -0.08 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.28 -0.09 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.51 -0.08 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 -0.08 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.95 -0.09 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.18 -0.11 46 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.42 -0.12 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.66 -0.09 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 -0.02 42 0 15 0
30MAR26 6.00 P 0.25 0.25 0.25 0.24 -0.04 41 5 77 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.04 41 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 -0.04 41 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 -0.04 41 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.67 -0.05 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.82 -0.08 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 -0.08 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 -0.08 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.38 -0.09 44 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 -0.10 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.77 -0.11 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 -0.10 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.11 44 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.44 -0.11 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.69 -0.10 47 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 -0.10 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.17 -0.10 49 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.64 -0.12 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.14 -0.11 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.63 -0.12 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.13 -0.13 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.63 -0.13 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.02 41 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.02 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.03 41 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 -0.03 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 -0.04 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 -0.06 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.04 42 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 -0.05 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 -0.04 42 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 -0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 -0.07 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 -0.07 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.94 -0.06 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 -0.05 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 -0.07 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 -0.05 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 -0.07 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 -0.07 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.25 -0.07 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.71 -0.08 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.14 -0.13 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 -0.14 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.15 -0.11 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.63 -0.13 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.01 42 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 -0.02 42 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.02 42 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.03 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.03 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 -0.03 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.03 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 -0.05 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 -0.05 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 -0.09 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 -0.07 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.28 -0.08 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 -0.08 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.07 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 -0.07 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 -0.08 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.31 -0.09 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 -0.08 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 -0.12 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 -0.11 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.15 -0.11 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.63 -0.13 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 - 41 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 -0.02 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 0.00 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 -0.03 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 +0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 -0.04 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 -0.04 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.07 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 -0.05 44 0 0 0
TOTAL PUT 202 5,720 +149
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$ 2.14
30DEC25 0.85 C 0.00 0.00 0.00 1.29 +0.07 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.04 +0.07 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.84 +0.07 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.74 +0.07 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.69 +0.07 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.64 +0.07 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.59 +0.07 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.54 +0.07 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.49 +0.06 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.44 +0.07 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.39 +0.07 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.34 +0.06 0 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.29 +0.06 0 0 27 0
30DEC25 1.90 C 0.00 0.00 0.00 0.25 +0.06 31 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.21 +0.05 35 0 251 0
30DEC25 2.00 C 0.12 0.12 0.12 0.17 +0.05 35 1 525 0
30DEC25 2.10 C 0.11 0.11 0.10 0.11 +0.04 38 6 933 +6
30DEC25 2.20 C 0.03 0.06 0.03 0.06 +0.02 36 20 428 +3
30DEC25 2.30 C 0.03 0.04 0.03 0.03 0.00 36 22 129 -9
30DEC25 2.40 C 0.02 0.02 0.02 0.02 +0.01 41 14 86 +13
30DEC25 2.50 C 0.01 0.02 0.01 0.01 0.00 41 3 251 -1
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
30DEC25 2.70 C 0.01 0.01 0.01 0.01 0.00 56 1 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.41 +0.07 38 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.37 +0.07 41 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.33 +0.06 41 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.29 +0.06 41 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.26 +0.06 43 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 15 0
29JAN26 2.10 C 0.14 0.17 0.14 0.18 +0.06 46 5 35 0
29JAN26 2.20 C 0.11 0.13 0.11 0.13 +0.03 45 7 20 +7
29JAN26 2.30 C 0.08 0.08 0.08 0.10 +0.03 47 5 21 +5
29JAN26 2.40 C 0.06 0.07 0.06 0.07 +0.02 46 10 236 +10
29JAN26 2.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 73 0
29JAN26 2.60 C 0.03 0.03 0.03 0.04 +0.02 49 1 62 0
29JAN26 2.70 C 0.00 0.00 0.00 0.03 +0.02 50 0 322 0
29JAN26 2.80 C 0.00 0.00 0.00 0.02 +0.01 50 0 423 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29JAN26 3.00 C 0.02 0.02 0.02 0.01 0.00 51 6 113 +6
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.51 +0.06 35 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.40 +0.06 44 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.33 +0.06 45 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.22 +0.05 47 0 1 0
26FEB26 2.20 C 0.16 0.16 0.16 0.17 +0.03 46 14 15 +14
26FEB26 2.30 C 0.13 0.14 0.13 0.14 +0.04 48 23 54 +23
26FEB26 2.40 C 0.00 0.00 0.00 0.11 +0.03 48 0 1 0
26FEB26 2.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 315 0
26FEB26 2.60 C 0.00 0.00 0.00 0.07 +0.02 50 0 1,687 0
26FEB26 2.70 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 +0.01 49 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.04 +0.07 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.85 +0.07 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.75 +0.06 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.71 +0.08 39 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.66 +0.06 35 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.62 +0.07 41 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.57 +0.06 37 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.54 +0.07 44 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.50 +0.06 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.43 +0.06 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.33 +0.05 45 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.26 +0.05 48 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.21 +0.03 47 0 11 0
30MAR26 2.30 C 0.00 0.00 0.00 0.18 +0.03 48 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.15 +0.03 49 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.13 +0.03 51 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.10 +0.02 49 0 128 0
30MAR26 2.70 C 0.10 0.10 0.10 0.08 +0.02 49 1 8 +1
30MAR26 2.80 C 0.00 0.00 0.00 0.07 +0.02 51 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 +0.02 52 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 305 0
30MAR26 3.10 C 0.06 0.06 0.06 0.04 +0.02 52 1 1 +1
30MAR26 3.20 C 0.00 0.00 0.00 0.03 +0.02 51 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.15 +0.06 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.96 +0.06 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.91 +0.06 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.86 +0.05 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.82 +0.06 34 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.78 +0.06 39 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.74 +0.06 41 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.70 +0.06 42 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.66 +0.06 42 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.59 +0.06 44 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.56 +0.06 45 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.53 +0.06 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.49 +0.05 45 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.47 +0.06 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.44 +0.05 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.41 +0.05 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.39 +0.05 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.34 +0.04 47 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.30 +0.04 48 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 +0.04 49 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.23 +0.03 48 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 +0.04 50 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 +0.03 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 +0.03 50 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 +0.02 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.78 +0.06 44 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.74 +0.05 43 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 +0.06 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.68 +0.06 46 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.64 +0.05 45 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.61 +0.05 45 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.58 +0.05 46 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 +0.06 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 +0.05 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.45 +0.04 47 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 +0.04 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.37 +0.03 48 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.34 +0.03 49 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.31 +0.03 50 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 +0.04 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.26 +0.04 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 +0.03 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 +0.03 51 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 +0.03 51 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 +0.03 51 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 +0.02 49 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.02 50 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 +0.02 50 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.02 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.02 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.02 47 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.02 45 0 13 0
30DEC26 1.60 C 0.00 0.00 0.00 0.72 +0.06 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.69 +0.05 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.63 +0.05 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 +0.05 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 +0.05 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 +0.04 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 +0.04 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
TOTAL CALL 140 14,184 +79
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 172 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 163 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 144 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 113 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
30DEC25 1.85 P 0.01 0.01 0.01 0.01 0.00 42 2 19 +2
30DEC25 1.90 P 0.02 0.02 0.02 0.01 -0.01 36 2 108 0
30DEC25 1.95 P 0.02 0.02 0.02 0.02 -0.01 38 30 394 0
30DEC25 2.00 P 0.03 0.03 0.03 0.03 -0.02 37 6 667 +3
30DEC25 2.10 P 0.00 0.00 0.00 0.07 -0.04 40 0 1,004 0
30DEC25 2.20 P 0.00 0.00 0.00 0.13 -0.04 43 0 487 0
30DEC25 2.30 P 0.20 0.20 0.20 0.20 -0.05 44 3 68 -3
30DEC25 2.40 P 0.00 0.00 0.00 0.28 -0.07 44 0 181 0
30DEC25 2.50 P 0.40 0.40 0.40 0.38 -0.06 53 2 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.47 -0.08 53 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.57 -0.08 61 0 920 0
30DEC25 2.80 P 0.68 0.68 0.68 0.67 -0.07 68 2 51 -2
30DEC25 2.90 P 0.00 0.00 0.00 0.77 -0.07 74 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.87 -0.07 81 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.97 -0.07 87 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.07 -0.07 92 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.17 -0.07 98 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.27 -0.07 103 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.37 -0.07 108 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.47 -0.07 112 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.57 -0.07 117 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.67 -0.07 122 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.77 -0.07 126 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.87 -0.07 131 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.97 -0.07 135 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.07 -0.07 139 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.65 P 0.01 0.01 0.01 0.01 0.00 45 11 11 +11
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 0.00 44 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 18 0
29JAN26 1.85 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29JAN26 1.90 P 0.05 0.06 0.05 0.05 -0.01 44 6 34 +5
29JAN26 1.95 P 0.00 0.00 0.00 0.07 -0.01 46 0 4 0
29JAN26 2.00 P 0.08 0.08 0.08 0.08 -0.02 44 2 41 +2
29JAN26 2.10 P 0.15 0.15 0.14 0.13 -0.03 46 4 33 +2
29JAN26 2.20 P 0.00 0.00 0.00 0.19 -0.03 48 0 63 0
29JAN26 2.30 P 0.00 0.00 0.00 0.26 -0.03 50 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.33 -0.04 50 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.41 -0.05 50 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.50 -0.06 53 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.59 -0.06 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.69 -0.06 60 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.78 -0.07 60 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.88 -0.07 65 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.97 -0.08 62 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.07 -0.08 66 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.17 -0.08 70 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.27 -0.08 74 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.37 -0.08 77 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.47 -0.08 81 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.57 -0.08 84 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.67 -0.08 87 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.77 -0.08 90 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.87 -0.08 93 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.97 -0.08 96 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.07 -0.08 99 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.17 -0.08 102 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.27 -0.08 104 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.37 -0.08 107 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.47 -0.08 110 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.57 -0.07 112 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.67 -0.07 115 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.77 -0.07 117 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.06 -0.02 44 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.10 -0.01 47 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 58 0
26FEB26 2.10 P 0.15 0.15 0.15 0.17 -0.03 48 2 5 +2
26FEB26 2.20 P 0.00 0.00 0.00 0.23 -0.03 49 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.29 -0.04 49 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.36 -0.05 49 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.44 -0.05 51 0 3 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 -0.06 51 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.61 -0.06 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 -0.06 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.80 -0.06 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.89 -0.07 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.99 -0.07 63 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.08 -0.07 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.18 -0.08 65 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.27 -0.08 62 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.37 -0.08 65 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.47 -0.08 68 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.57 -0.08 71 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.67 -0.08 74 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.77 -0.08 76 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.87 -0.08 79 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.97 -0.08 81 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.07 -0.08 84 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.17 -0.08 86 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.27 -0.08 88 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.37 -0.08 90 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.47 -0.08 93 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.57 -0.07 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.67 -0.07 97 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.77 -0.07 99 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 -0.01 44 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 -0.01 46 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 -0.01 47 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.08 -0.01 48 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 -0.01 49 0 7 0
30MAR26 1.90 P 0.00 0.00 0.00 0.11 -0.02 47 0 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 33 0
30MAR26 2.10 P 0.00 0.00 0.00 0.21 -0.03 50 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.27 -0.03 51 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.33 -0.04 51 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.40 -0.04 51 0 8 0
30MAR26 2.50 P 0.48 0.48 0.48 0.47 -0.05 51 2 81 +2
30MAR26 2.60 P 0.00 0.00 0.00 0.55 -0.05 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 -0.05 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.72 -0.06 53 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.82 -0.05 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 -0.06 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.00 -0.07 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.10 -0.06 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.20 -0.07 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.30 -0.05 69 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.39 -0.06 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.49 -0.07 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.57 -0.08 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.67 -0.08 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.77 -0.08 67 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.87 -0.08 70 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.97 -0.08 72 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.07 -0.08 74 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 -0.01 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 -0.01 47 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 0.00 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.13 -0.02 47 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 -0.02 47 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.18 -0.01 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 -0.02 49 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.34 -0.03 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 -0.03 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 -0.03 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 -0.04 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.62 -0.04 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.05 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 -0.04 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.86 -0.05 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 -0.05 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 -0.05 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 -0.06 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.22 -0.06 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.32 -0.05 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.42 -0.05 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.51 -0.05 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.61 -0.04 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 -0.04 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.80 -0.05 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.90 -0.05 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.99 -0.06 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.09 -0.06 67 0 0 0
29SEP26 1.45 P 0.06 0.06 0.06 0.07 -0.01 48 1 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 -0.01 49 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 -0.01 48 0 16 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 -0.01 49 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.15 -0.01 49 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 -0.02 48 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 -0.01 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 -0.02 49 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 -0.02 50 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 -0.03 51 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 -0.03 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.04 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 -0.04 51 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.04 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 -0.04 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.91 -0.05 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 -0.05 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 -0.05 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 -0.05 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 -0.05 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 -0.06 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.44 -0.06 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 -0.05 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.63 -0.05 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.73 -0.04 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 -0.04 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 -0.04 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 -0.03 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 -0.04 64 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 -0.03 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.65 -0.03 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 -0.04 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 -0.05 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 -0.04 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.95 -0.05 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.03 -0.05 53 0 0 0
TOTAL PUT 75 9,130 +24
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$ 98.65
30DEC25 47.00 C 0.00 0.00 0.00 51.82 -0.14 117 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 50.82 -0.27 114 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 49.80 -0.29 105 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.83 -0.14 109 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.31 -0.16 96 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.84 -0.14 95 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.35 -0.52 89 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.83 -0.16 78 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.34 -0.16 73 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.72 -0.16 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.41 -0.42 69 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.74 -0.27 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.25 -0.27 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.76 -0.27 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.27 -0.13 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.79 -0.25 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.34 -0.20 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.85 -0.06 21 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 11.37 -0.03 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.93 -0.09 19 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 6.62 -0.04 20 0 59 0
30DEC25 95.00 C 4.47 4.47 4.47 4.43 -0.23 18 15 306 0
30DEC25 97.50 C 0.00 0.00 0.00 2.77 -0.23 19 0 277 0
30DEC25 100.00 C 1.49 1.49 1.45 1.58 -0.18 19 28 276 -10
30DEC25 102.50 C 0.77 0.87 0.77 0.83 -0.10 20 71 491 +23
30DEC25 105.00 C 0.42 0.42 0.40 0.37 -0.10 20 16 176 0
30DEC25 107.50 C 0.20 0.20 0.20 0.15 -0.05 20 9 299 -9
30DEC25 110.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 97 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.82 -0.19 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.36 -0.16 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.92 -0.30 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.47 -0.16 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.05 +0.01 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.58 -0.73 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.16 +0.14 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.80 -0.14 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 9.55 -0.57 21 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 7.49 -0.15 21 0 39 0
29JAN26 95.00 C 5.51 5.51 5.51 5.53 -0.26 20 15 64 0
29JAN26 97.50 C 0.00 0.00 0.00 3.98 -0.30 20 0 103 0
29JAN26 100.00 C 0.00 0.00 0.00 2.79 -0.26 20 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 1.92 -0.17 21 0 101 0
29JAN26 105.00 C 1.28 1.30 1.28 1.25 -0.13 21 15 208 +5
29JAN26 107.50 C 0.00 0.00 0.00 0.76 -0.15 21 0 134 0
29JAN26 110.00 C 0.00 0.00 0.00 0.44 -0.13 21 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.25 -0.08 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 30 0
29JAN26 120.00 C 0.15 0.15 0.15 0.04 -0.02 21 7 9 +4
29JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 26.57 -0.60 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.12 -0.10 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.76 -0.82 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.30 -0.50 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.89 -0.42 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.55 +0.07 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.31 -0.57 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.21 +0.09 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.28 -0.42 21 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 6.40 -0.11 20 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 4.92 -0.13 20 0 47 0
26FEB26 100.00 C 3.58 3.58 3.58 3.73 -0.09 21 12 41 +12
26FEB26 102.50 C 2.66 2.66 2.66 2.78 -0.04 21 15 63 +14
26FEB26 105.00 C 0.00 0.00 0.00 2.06 -0.03 22 0 55 0
26FEB26 107.50 C 1.54 1.54 1.54 1.44 -0.07 22 30 59 +28
26FEB26 110.00 C 0.00 0.00 0.00 0.98 -0.05 22 0 19 0
26FEB26 112.50 C 0.00 0.00 0.00 0.65 -0.04 21 0 30 0
26FEB26 115.00 C 0.65 0.65 0.61 0.42 -0.03 21 30 157 +29
26FEB26 117.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 51.85 -0.40 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 50.87 -0.39 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 49.87 -0.22 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.89 -0.38 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.41 -0.10 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.93 -0.05 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.46 -0.41 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.99 0.00 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.51 -0.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.10 -0.33 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 31.58 -0.25 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.22 -0.12 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 26.74 -0.43 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.12 -0.29 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.76 -0.82 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.30 -0.50 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.12 -0.19 22 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 14.86 -0.09 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.70 -0.18 22 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 10.69 -0.13 22 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 8.85 -0.15 22 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 7.03 -0.18 21 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 5.60 -0.20 21 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 4.41 -0.19 21 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 3.49 -0.09 22 0 112 0
30MAR26 105.00 C 2.65 2.80 2.65 2.73 -0.05 22 2 69 +1
30MAR26 107.50 C 0.00 0.00 0.00 2.06 -0.13 22 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.51 -0.13 22 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.10 -0.10 22 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.78 -0.08 22 0 47 0
30MAR26 117.50 C 0.00 0.00 0.00 0.55 -0.06 22 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.99 -0.37 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.52 -0.10 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.10 -0.33 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.67 -0.27 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.26 -0.12 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.87 -0.30 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.43 -0.20 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.06 -0.52 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.82 -0.24 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.72 -0.19 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.68 +0.23 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.77 +0.17 22 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 11.99 +0.10 22 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.35 +0.05 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 8.86 -0.02 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 7.51 -0.07 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 6.34 -0.16 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.30 -0.06 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.39 -0.06 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 3.66 -0.14 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 3.03 -0.09 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.44 -0.16 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.96 -0.16 22 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.58 -0.13 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.20 -0.15 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.74 -0.11 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.57 -0.08 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.39 -0.13 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.19 +0.33 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.74 +0.15 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.49 +0.29 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.29 -0.05 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.07 -0.11 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.92 +0.11 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.02 +0.26 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.22 +0.17 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.51 -0.01 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.98 +0.10 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.54 +0.07 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.19 -0.42 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 8.03 -0.03 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.94 -0.12 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.99 -0.19 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.21 -0.09 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.47 -0.11 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.85 -0.09 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.22 -0.19 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.74 -0.17 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.21 -0.22 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.87 -0.19 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.54 -0.12 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.29 -0.11 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.96 +0.26 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.81 -0.14 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.77 -0.01 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.75 -0.21 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.54 +0.34 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.86 +0.30 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.26 +0.25 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.75 +0.21 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.38 +0.17 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.73 -0.19 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.91 +0.11 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.78 +0.08 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.84 +0.07 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.90 +0.04 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.94 -0.15 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.20 -0.15 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.59 -0.13 22 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 4.01 -0.13 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.61 0.00 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.16 -0.01 23 0 4 0
TOTAL CALL 265 7,659 +97
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 22 0 557 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 430 0
30DEC25 90.00 P 0.17 0.18 0.15 0.09 -0.01 20 10 284 +10
30DEC25 92.50 P 0.37 0.37 0.31 0.27 -0.03 20 5 362 -3
30DEC25 95.00 P 0.90 0.90 0.79 0.72 -0.04 20 16 391 -15
30DEC25 97.50 P 1.65 1.70 1.60 1.54 -0.03 20 20 1,103 -19
30DEC25 100.00 P 3.05 3.05 3.05 2.84 +0.01 20 1 241 -1
30DEC25 102.50 P 0.00 0.00 0.00 4.61 +0.06 21 0 188 0
30DEC25 105.00 P 0.00 0.00 0.00 6.55 -0.08 20 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 8.88 +0.17 20 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 11.35 -0.03 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 13.85 -0.01 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 16.35 -0.02 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 18.85 -0.09 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 21.35 -0.18 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 23.85 -0.51 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 26.35 -0.14 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 28.85 +0.20 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 0.00 22 4 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 276 0
29JAN26 85.00 P 0.24 0.24 0.23 0.10 -0.03 21 3 67 0
29JAN26 87.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 65 0
29JAN26 90.00 P 0.59 0.59 0.59 0.49 -0.07 21 1 115 +1
29JAN26 92.50 P 1.02 1.07 0.95 0.92 -0.05 21 36 160 -31
29JAN26 95.00 P 0.00 0.00 0.00 1.61 -0.04 21 0 113 0
29JAN26 97.50 P 0.00 0.00 0.00 2.54 -0.06 21 0 177 0
29JAN26 100.00 P 0.00 0.00 0.00 3.84 -0.13 21 0 57 0
29JAN26 102.50 P 0.00 0.00 0.00 5.50 -0.03 22 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 7.17 -0.13 21 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 9.24 +0.30 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.49 -0.22 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.87 +0.01 21 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.35 -0.02 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.05 -0.16 31 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.54 -0.24 34 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.03 -0.33 36 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 26.55 +0.06 39 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 29.05 +0.04 42 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 21 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 0.00 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 34 0
26FEB26 85.00 P 0.43 0.44 0.43 0.29 +0.01 21 5 67 0
26FEB26 87.50 P 0.00 0.00 0.00 0.55 +0.02 22 0 134 0
26FEB26 90.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 1.49 +0.01 21 0 170 0
26FEB26 95.00 P 0.00 0.00 0.00 2.23 -0.03 21 0 58 0
26FEB26 97.50 P 3.35 3.35 3.35 3.27 -0.02 21 3 62 0
26FEB26 100.00 P 0.00 0.00 0.00 4.61 +0.05 22 0 10 0
26FEB26 102.50 P 0.00 0.00 0.00 6.13 +0.05 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 7.74 -0.02 21 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 9.67 -0.11 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.78 +0.07 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.03 +0.13 21 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.39 +0.02 21 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.17 -0.04 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.54 -0.24 29 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.04 -0.32 31 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.55 +0.06 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.05 -0.46 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 22 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 0.06 -0.01 22 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.42 -0.01 22 0 79 0
30MAR26 85.00 P 0.83 0.83 0.83 0.70 -0.02 22 3 599 0
30MAR26 87.50 P 0.00 0.00 0.00 1.11 -0.02 22 0 1,284 0
30MAR26 90.00 P 1.73 1.73 1.68 1.67 -0.02 22 16 526 +15
30MAR26 92.50 P 2.47 2.47 2.47 2.39 -0.02 22 1 129 +1
30MAR26 95.00 P 0.00 0.00 0.00 3.30 -0.05 22 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 4.47 0.00 22 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 5.80 -0.03 22 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 7.38 0.00 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 8.88 -0.13 22 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.73 -0.20 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.71 +0.47 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.82 -0.32 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.01 -0.37 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.85 +0.16 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.16 +0.38 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.54 +0.18 29 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.95 +0.46 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.35 -0.16 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.45 -0.04 22 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.71 -0.04 22 0 70 0
29JUN26 82.50 P 0.00 0.00 0.00 1.05 -0.04 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.50 -0.05 22 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 2.09 -0.02 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.80 +0.04 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.60 +0.02 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.59 +0.04 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.71 +0.08 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.03 -0.11 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.50 -0.10 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.09 -0.15 22 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 11.83 -0.27 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.69 -0.35 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.65 -0.40 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.71 -0.46 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.41 +0.05 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.63 +0.01 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.93 -0.02 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.25 +0.07 27 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.59 -0.14 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 -0.02 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.86 -0.06 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 -0.05 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.69 -0.04 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.26 -0.05 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.93 -0.01 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.71 -0.02 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.60 +0.04 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.57 -0.04 22 0 1 0
29SEP26 97.50 P 6.64 6.64 6.64 6.78 +0.05 22 1 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.05 +0.12 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.47 -0.11 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.02 0.00 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 12.70 -0.37 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.47 -0.41 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.37 -0.36 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.33 -0.49 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.87 +0.31 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.03 -0.07 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.24 +0.18 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.50 +0.21 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.80 +0.07 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.09 -0.01 23 0 0 0
30DEC26 77.50 P 1.95 1.95 1.95 1.46 -0.06 23 3 6 +3
30DEC26 80.00 P 0.00 0.00 0.00 1.96 -0.01 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.54 -0.01 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.19 -0.01 23 0 0 0
30DEC26 87.50 P 4.35 4.35 4.35 3.97 0.00 23 6 14 +6
30DEC26 90.00 P 0.00 0.00 0.00 4.85 0.00 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 5.83 0.00 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.96 +0.01 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.15 +0.01 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.25 -0.25 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.95 +0.03 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.18 -0.32 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.77 -0.36 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.51 -0.40 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.82 +0.07 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.79 +0.09 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.81 +0.10 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.92 +0.12 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.09 +0.12 26 0 0 0
TOTAL PUT 134 10,251 -33
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$ 3.24
30DEC25 1.70 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.84 +0.05 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.74 +0.05 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.45 +0.05 31 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.36 +0.03 33 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.29 +0.04 39 0 38 0
30DEC25 3.10 C 0.00 0.00 0.00 0.23 +0.05 42 0 50 0
30DEC25 3.20 C 0.13 0.15 0.13 0.16 +0.03 39 34 264 +32
30DEC25 3.30 C 0.09 0.09 0.09 0.12 +0.03 41 77 612 +2
30DEC25 3.40 C 0.07 0.08 0.06 0.08 +0.02 40 42 1,176 -17
30DEC25 3.50 C 0.04 0.04 0.04 0.06 +0.02 43 2 566 +2
30DEC25 3.60 C 0.03 0.03 0.03 0.04 +0.01 43 12 884 +12
30DEC25 3.70 C 0.00 0.00 0.00 0.03 +0.01 45 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.02 +0.01 45 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.66 +0.05 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.49 +0.04 38 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29JAN26 3.20 C 0.21 0.22 0.21 0.25 +0.04 44 4 4 +2
29JAN26 3.30 C 0.00 0.00 0.00 0.20 +0.03 43 0 39 0
29JAN26 3.40 C 0.14 0.14 0.14 0.16 +0.02 43 2 3,025 +2
29JAN26 3.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 22 0
29JAN26 3.60 C 0.00 0.00 0.00 0.10 +0.01 43 0 357 0
29JAN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 44 0 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 +0.02 46 0 398 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 45 0 393 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 45 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 44 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.78 +0.05 40 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.61 +0.04 40 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.36 +0.04 44 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.31 +0.04 45 0 15 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 +0.03 44 0 75 0
26FEB26 3.40 C 0.19 0.19 0.19 0.22 +0.03 44 5 105 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 165 0
26FEB26 3.60 C 0.00 0.00 0.00 0.15 +0.02 44 0 15 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 +0.02 45 0 9 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 +0.02 45 0 187 0
26FEB26 3.90 C 0.09 0.09 0.09 0.09 +0.01 45 1 224 +1
26FEB26 4.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 +0.01 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 +0.01 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 +0.01 44 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.51 +0.07 48 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.46 +0.06 45 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.06 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.07 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 +0.06 33 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.07 +0.05 38 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.98 +0.05 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.81 +0.05 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.73 +0.05 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.65 +0.05 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.46 +0.03 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.43 +0.06 47 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.37 +0.03 46 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.33 +0.05 47 0 128 0
30MAR26 3.40 C 0.25 0.25 0.25 0.28 +0.03 45 2 65 +2
30MAR26 3.50 C 0.00 0.00 0.00 0.24 +0.03 45 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 +0.02 45 0 5 0
30MAR26 3.80 C 0.14 0.14 0.14 0.16 +0.02 46 4 38 +4
30MAR26 3.90 C 0.00 0.00 0.00 0.14 +0.01 46 0 127 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 0.00 44 0 142 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 +0.01 46 0 129 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 0.00 45 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 0.00 45 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.58 +0.06 51 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.52 +0.05 38 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.47 +0.05 35 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.42 +0.04 32 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 +0.05 41 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 +0.04 37 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 +0.04 38 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.94 +0.04 40 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.86 +0.03 40 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 +0.04 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 +0.04 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 +0.03 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 +0.03 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 +0.02 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.35 +0.02 45 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.31 +0.02 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 +0.01 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 +0.03 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 +0.01 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.01 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.01 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.14 +0.05 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.07 +0.04 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.04 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 +0.04 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.04 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 +0.04 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 +0.03 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 +0.03 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 +0.02 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 +0.03 46 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 +0.03 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 +0.02 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.01 46 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.02 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 +0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 0.00 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.05 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 +0.05 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.05 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.05 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.04 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 +0.04 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 +0.04 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 +0.03 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
TOTAL CALL 185 18,522 +42
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 283 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 281 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 336 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 350 0
30DEC25 3.10 P 0.00 0.00 0.00 0.08 -0.02 42 0 255 0
30DEC25 3.20 P 0.14 0.14 0.14 0.12 -0.04 41 50 745 -50
30DEC25 3.30 P 0.00 0.00 0.00 0.18 -0.03 43 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.24 -0.03 42 0 778 0
30DEC25 3.50 P 0.00 0.00 0.00 0.32 -0.05 45 0 744 0
30DEC25 3.60 P 0.00 0.00 0.00 0.40 -0.05 45 0 173 0
30DEC25 3.70 P 0.00 0.00 0.00 0.49 -0.06 48 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.59 -0.05 54 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.68 -0.06 54 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.78 -0.06 59 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.87 -0.06 57 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.97 -0.06 61 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.07 -0.06 66 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.17 -0.06 70 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.27 -0.07 74 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.37 -0.06 78 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.47 -0.07 81 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.57 -0.06 85 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.67 -0.06 89 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 0.00 47 0 35 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 7 0
29JAN26 2.80 P 0.00 0.00 0.00 0.06 -0.01 45 0 40 0
29JAN26 2.90 P 0.08 0.08 0.08 0.08 -0.02 44 50 185 +49
29JAN26 3.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 68 0
29JAN26 3.10 P 0.16 0.16 0.16 0.15 -0.02 44 8 64 +8
29JAN26 3.20 P 0.00 0.00 0.00 0.19 -0.04 42 0 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.25 -0.03 44 0 27 0
29JAN26 3.40 P 0.00 0.00 0.00 0.32 -0.03 46 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.36 -0.06 40 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.46 -0.04 46 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.54 -0.04 47 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.62 -0.06 47 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.71 -0.05 49 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.80 -0.04 50 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.99 -0.05 54 0 2 0
29JAN26 4.30 P 0.00 0.00 0.00 1.08 -0.07 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.18 -0.07 56 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.28 -0.06 59 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.38 -0.08 62 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.48 -0.06 65 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.58 -0.05 67 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.68 -0.05 70 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 0.00 46 0 16 0
26FEB26 2.70 P 0.00 0.00 0.00 0.06 -0.02 43 0 19 0
26FEB26 2.80 P 0.00 0.00 0.00 0.09 -0.01 44 0 12 0
26FEB26 2.90 P 0.12 0.12 0.12 0.12 -0.01 44 50 84 +50
26FEB26 3.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.19 -0.03 43 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.24 -0.03 43 0 93 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 -0.03 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.37 -0.03 46 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.43 -0.04 45 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 -0.05 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 -0.04 49 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.91 -0.05 48 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.00 -0.06 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.10 -0.05 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.19 -0.06 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.29 -0.05 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.38 -0.08 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.48 -0.06 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.58 -0.05 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.68 -0.05 59 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 0.00 48 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.07 -0.02 44 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.10 -0.01 45 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 61 0
30MAR26 2.90 P 0.16 0.16 0.16 0.16 -0.02 45 50 125 +50
30MAR26 3.00 P 0.20 0.20 0.20 0.20 -0.02 45 10 205 +10
30MAR26 3.10 P 0.00 0.00 0.00 0.24 -0.03 44 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.29 -0.03 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.35 -0.03 45 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.48 -0.04 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 -0.04 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 -0.04 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 -0.04 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 -0.04 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.05 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.04 -0.05 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 -0.04 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.22 -0.05 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.31 -0.05 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.40 -0.06 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.49 -0.06 51 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.59 -0.05 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.68 -0.06 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 43 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 -0.01 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.06 -0.01 46 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 0.00 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 -0.01 46 0 5 0
29JUN26 2.70 P 0.18 0.18 0.18 0.18 -0.02 45 50 70 +50
29JUN26 2.80 P 0.00 0.00 0.00 0.22 -0.01 46 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 -0.03 46 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 130 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 -0.03 46 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 -0.03 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.03 47 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 -0.03 47 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 -0.04 47 0 32 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 -0.04 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 -0.04 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 -0.04 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 -0.04 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 -0.04 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 -0.05 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.04 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 -0.05 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.29 -0.05 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 -0.04 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.47 -0.04 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.56 -0.04 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 -0.04 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.03 54 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.01 47 0 59 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 -0.01 48 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 -0.02 47 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 -0.02 48 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 -0.03 47 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.02 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 -0.03 48 0 102 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 -0.03 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 -0.03 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.04 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 -0.04 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 -0.05 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 -0.05 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.04 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.04 51 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.05 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 -0.05 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 -0.05 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 -0.05 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.80 -0.05 52 0 180 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 -0.01 47 0 5 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.01 47 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 -0.01 47 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30DEC26 2.70 P 0.32 0.32 0.32 0.32 -0.01 47 5 5 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.36 -0.02 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.41 -0.02 47 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.03 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.04 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
TOTAL PUT 273 19,331 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 66.75
30DEC25 37.00 C 0.00 0.00 0.00 29.78 -3.45 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 28.78 -3.36 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.78 -3.65 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 26.79 -3.45 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.79 -3.36 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.79 -3.46 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 23.80 -3.35 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.80 -3.46 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.80 -3.46 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.81 -3.35 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.81 -3.25 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.82 -3.59 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.82 -3.46 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.83 -3.34 0 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 14.35 -3.24 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 11.88 -3.43 27 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 9.43 -3.23 29 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.08 -3.13 29 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 5.10 -2.76 32 0 109 0
30DEC25 65.00 C 0.00 0.00 0.00 3.24 -2.46 30 0 97 0
30DEC25 67.50 C 2.14 2.45 1.81 1.86 -1.93 30 141 79 +62
30DEC25 70.00 C 1.32 1.32 0.96 0.99 -1.32 30 20 59 -11
30DEC25 72.50 C 1.88 1.88 0.53 0.46 -0.85 30 53 158 +2
30DEC25 75.00 C 0.26 0.27 0.26 0.19 -0.48 29 13 185 0
30DEC25 77.50 C 0.13 0.13 0.13 0.08 -0.22 30 6 59 +2
30DEC25 80.00 C 0.00 0.00 0.00 0.03 -0.10 30 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.15 -3.26 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.04 -3.24 46 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 20.17 -3.26 52 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.21 -3.20 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.10 -3.66 42 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.12 -3.65 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.85 -3.52 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.20 -3.66 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.93 -3.26 31 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.84 -3.22 31 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 6.17 -2.33 34 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 4.54 -1.97 33 0 270 0
29JAN26 67.50 C 3.62 3.62 3.62 3.17 -1.89 32 1 211 0
29JAN26 70.00 C 2.60 2.60 2.60 2.19 -1.52 32 2 205 0
29JAN26 72.50 C 1.47 1.47 1.47 1.45 -1.21 32 35 79 +35
29JAN26 75.00 C 1.20 1.20 0.94 0.92 -0.91 32 5 50 +4
29JAN26 77.50 C 0.70 0.70 0.63 0.56 -0.65 32 34 70 +34
29JAN26 80.00 C 0.00 0.00 0.00 0.33 -0.44 31 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.19 -0.29 31 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.11 -0.18 32 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.11 32 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.21 -3.22 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.24 -3.86 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.59 -3.17 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.60 -3.17 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.18 -3.41 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.91 -3.11 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.46 -2.89 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.51 -3.11 32 0 0 0
26FEB26 62.50 C 6.96 6.96 6.96 6.98 -2.16 34 2 17 +2
26FEB26 65.00 C 0.00 0.00 0.00 5.44 -1.88 33 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 4.11 -1.89 33 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 3.09 -1.59 33 0 45 0
26FEB26 72.50 C 2.51 2.51 2.51 2.25 -1.37 33 15 30 0
26FEB26 75.00 C 1.96 1.96 1.96 1.61 -1.13 32 15 30 0
26FEB26 77.50 C 0.00 0.00 0.00 1.13 -0.89 32 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 0.77 -0.69 32 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.52 -0.51 32 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.35 -0.37 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.22 -0.28 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.15 -0.19 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.10 -0.13 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.06 -0.09 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.27 -3.69 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.46 -3.18 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.48 -3.63 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.34 -3.34 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.36 -3.01 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.60 -3.55 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.57 -3.17 51 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 23.66 -3.11 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.64 -2.92 48 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 21.68 -2.90 46 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 20.79 -3.52 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.66 -3.44 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.81 -2.95 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 17.88 -3.48 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 15.62 -2.97 39 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 13.47 -2.65 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.26 -2.74 34 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 9.47 -2.50 34 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 7.95 -2.02 35 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 6.51 -2.29 35 0 0 0
30MAR26 67.50 C 5.13 5.35 5.13 5.27 -1.91 35 45 56 +45
30MAR26 70.00 C 4.42 4.42 4.42 4.24 -1.66 35 15 20 0
30MAR26 72.50 C 3.78 3.78 3.78 3.39 -1.43 35 15 15 +15
30MAR26 75.00 C 0.00 0.00 0.00 2.65 -1.28 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.05 -1.09 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.57 -0.90 35 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.19 -0.74 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.90 -0.59 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.65 -0.49 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.48 -0.39 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.35 -0.29 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.26 -0.22 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.06 -3.09 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.96 -2.78 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.02 -3.14 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.13 -2.68 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 22.33 -2.51 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.44 -2.91 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.52 -2.91 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.66 -2.84 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.71 -3.16 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 16.65 -2.40 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.65 -2.69 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 12.80 -2.65 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.77 -2.45 34 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.27 -2.59 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.92 -2.41 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.74 -2.25 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.70 -2.11 34 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 4.77 -1.96 34 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 4.13 -1.64 35 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 3.43 -1.53 35 0 0 0
29JUN26 80.00 C 3.50 3.50 3.50 2.84 -1.39 35 5 25 +5
29JUN26 82.50 C 0.00 0.00 0.00 2.35 -1.26 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.92 -1.11 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.54 -1.02 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.25 -0.88 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.02 -0.78 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.82 -0.62 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.44 -2.92 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 23.56 -2.90 42 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 22.66 -2.91 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.80 -2.92 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.94 -2.86 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.13 -2.80 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.34 -2.77 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.42 -2.56 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.63 -2.52 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.97 -2.01 38 0 0 0
29SEP26 60.00 C 12.50 12.50 12.30 12.47 -2.20 38 2 13 +2
29SEP26 62.50 C 0.00 0.00 0.00 11.02 -2.08 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.97 -1.69 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.90 -1.53 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.86 -1.48 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.00 -1.32 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.16 -1.26 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 5.31 -1.28 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.66 -1.19 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.13 -1.07 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.62 -0.96 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.28 -0.80 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.89 -0.71 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.51 -0.77 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.23 -0.65 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.54 -2.68 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.79 -2.66 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.74 -2.88 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.29 -2.57 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.72 -2.31 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.32 -2.14 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.99 -2.18 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.80 -2.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.66 -1.97 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.94 -1.63 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.07 -1.51 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.24 -1.42 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.50 -1.36 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.66 -1.39 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.04 -1.37 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.55 -1.22 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.18 -1.04 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.73 -1.01 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 3.35 -0.98 36 0 0 0
TOTAL CALL 424 3,106 +197
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 52 0
30DEC25 57.50 P 0.12 0.12 0.12 0.06 +0.05 30 30 277 0
30DEC25 60.00 P 0.20 0.29 0.20 0.20 +0.15 29 73 385 +61
30DEC25 62.50 P 0.46 0.60 0.46 0.57 +0.40 30 68 381 +53
30DEC25 65.00 P 1.03 1.30 1.03 1.26 +0.78 29 125 191 +13
30DEC25 67.50 P 1.50 2.50 1.50 2.43 +1.34 29 29 318 +9
30DEC25 70.00 P 3.72 4.15 3.72 4.01 +1.90 28 17 146 +15
30DEC25 72.50 P 0.00 0.00 0.00 6.08 +2.45 29 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 8.34 +2.81 29 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.76 +3.13 30 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 13.25 +3.27 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.82 +3.15 45 0 0 -2
30DEC25 85.00 P 0.00 0.00 0.00 18.32 +3.19 51 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.82 +3.19 56 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.32 +3.19 60 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.75 +3.12 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.32 +3.19 69 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 224 0
29JAN26 52.50 P 0.16 0.17 0.16 0.07 +0.04 31 28 292 +28
29JAN26 55.00 P 0.25 0.29 0.25 0.19 +0.11 32 14 257 +1
29JAN26 57.50 P 0.42 0.50 0.42 0.41 +0.23 32 21 60 +6
29JAN26 60.00 P 0.70 0.74 0.70 0.83 +0.43 32 4 158 +4
29JAN26 62.50 P 1.27 1.50 1.24 1.44 +0.65 31 54 341 +13
29JAN26 65.00 P 2.03 2.35 2.03 2.33 +0.98 31 32 222 +30
29JAN26 67.50 P 3.13 3.38 3.13 3.54 +1.37 31 74 223 +2
29JAN26 70.00 P 0.00 0.00 0.00 4.99 +1.69 30 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 6.87 +2.12 31 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 8.88 +2.39 31 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 11.05 +2.98 31 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 13.25 +3.14 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.82 +3.15 34 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.32 +3.19 37 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.82 +3.19 41 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.32 +3.19 44 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.75 +3.12 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.32 +2.91 51 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.23 +0.12 32 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.45 +0.21 32 0 17 0
26FEB26 57.50 P 0.00 0.00 0.00 0.82 +0.35 32 0 22 0
26FEB26 60.00 P 0.00 0.00 0.00 1.35 +0.53 32 0 3 0
26FEB26 62.50 P 0.00 0.00 0.00 2.08 +0.74 32 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 3.08 +1.05 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 4.24 +1.30 31 0 9 0
26FEB26 70.00 P 0.00 0.00 0.00 5.71 +1.60 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.50 +1.95 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.39 +2.17 32 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 11.44 +2.49 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.46 +2.79 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.98 +2.67 33 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 18.32 +3.05 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.82 +3.03 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.32 +3.14 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.75 +2.64 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.32 +2.91 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.05 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.07 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 +0.09 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 +0.12 35 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 +0.14 35 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.58 +0.23 35 0 47 0
30MAR26 55.00 P 1.00 1.00 0.98 0.96 +0.36 35 5 168 0
30MAR26 57.50 P 1.35 1.35 1.35 1.46 +0.49 35 2 23 +1
30MAR26 60.00 P 0.00 0.00 0.00 2.13 +0.64 34 0 72 0
30MAR26 62.50 P 2.77 2.80 2.77 2.94 +0.83 34 5 232 +4
30MAR26 65.00 P 3.75 3.75 3.75 4.04 +1.11 34 3 36 0
30MAR26 67.50 P 0.00 0.00 0.00 5.29 +1.36 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.75 +1.61 34 1 1 +1
30MAR26 72.50 P 7.78 7.78 7.78 8.42 +1.87 34 15 15 +15
30MAR26 75.00 P 0.00 0.00 0.00 10.21 +2.06 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.97 +2.30 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.04 +2.11 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.14 +2.45 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.38 +3.05 30 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.94 +3.15 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.33 +3.14 34 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.77 +2.66 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.32 +2.91 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 +0.05 34 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 +0.05 34 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.07 34 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 +0.08 34 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 +0.10 34 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.62 +0.12 34 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.73 +0.12 34 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.91 +0.21 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.06 +0.20 35 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.56 +0.30 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.19 +0.45 35 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.97 +0.65 35 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.90 +0.81 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 4.98 +1.02 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.03 +1.09 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.40 +1.32 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 8.88 +1.48 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.48 +1.61 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.21 +1.78 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.09 +1.96 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.01 +2.08 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.03 +2.17 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.10 +2.25 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.24 +1.86 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.41 +2.69 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.64 +2.49 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.88 +2.18 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.04 +0.31 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.20 +0.35 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 +0.38 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.52 +0.38 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.73 +0.44 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.00 +0.53 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.25 +0.53 38 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 2.95 +0.67 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.78 +0.80 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 4.72 +0.93 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.79 +1.10 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.92 +1.17 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.09 +1.19 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 9.46 +1.37 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.98 +1.53 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.58 +1.61 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.28 +1.73 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.06 +1.91 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.93 +2.00 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.87 +2.09 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.14 +2.41 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.91 +2.06 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.00 +2.30 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.13 +2.34 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.31 +2.41 40 0 0 0
30DEC26 49.00 P 2.65 2.65 2.65 2.46 +0.50 37 5 10 +5
30DEC26 50.00 P 0.00 0.00 0.00 2.73 +0.49 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.47 +0.56 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.35 +0.70 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.34 +0.82 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.42 +0.92 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.66 +1.09 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.95 +1.18 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.40 +1.35 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.89 +1.44 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 13.54 +1.60 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.23 +1.72 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.02 +1.83 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.89 +2.00 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.78 +2.05 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.73 +2.14 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.73 +2.21 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.82 +2.22 39 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.91 +2.31 39 0 0 0
TOTAL PUT 605 6,095 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 69.80
05DEC25 48.00 C 0.00 0.00 0.00 21.81 +2.47 255 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 20.81 +2.47 242 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 19.81 +2.47 228 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 17.31 +2.46 197 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 14.81 +2.46 166 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 12.32 +2.47 155 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 9.82 +2.45 124 0 2 0
05DEC25 62.50 C 0.00 0.00 0.00 7.32 +2.44 94 0 1 0
05DEC25 65.00 C 4.59 4.59 4.59 4.81 +2.24 55 4 50 -4
05DEC25 67.50 C 1.12 2.41 0.60 2.41 +1.47 52 194 72 +20
05DEC25 70.00 C 0.28 1.00 0.11 0.75 +0.54 57 352 253 +72
05DEC25 72.50 C 0.07 0.28 0.04 0.12 +0.09 59 109 184 +29
05DEC25 75.00 C 0.04 0.08 0.03 0.01 0.00 61 40 206 -3
05DEC25 77.50 C 0.03 0.04 0.03 0.01 0.00 84 18 92 +16
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 84 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 25 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 184 0 8 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 21.83 +2.37 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 20.83 +2.42 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 19.83 +2.42 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 17.34 +2.35 67 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 14.84 +2.40 53 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 12.35 +2.41 52 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 9.86 +2.32 45 0 0 0
12DEC25 62.50 C 4.80 7.40 4.80 7.45 +2.19 46 13 1 0
12DEC25 65.00 C 3.50 4.30 3.50 5.25 +1.95 48 7 5 +5
12DEC25 67.50 C 2.75 2.75 2.75 3.31 +1.47 47 1 1 +1
12DEC25 70.00 C 0.90 2.11 0.72 1.97 +1.08 49 80 91 +42
12DEC25 72.50 C 0.49 1.26 0.49 1.04 +0.66 50 181 137 +97
12DEC25 75.00 C 0.25 0.62 0.25 0.48 +0.34 50 27 32 +23
12DEC25 77.50 C 0.13 0.31 0.13 0.19 +0.14 49 9 15 +9
12DEC25 80.00 C 0.15 0.17 0.15 0.07 +0.05 49 2 9 +2
12DEC25 82.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 4 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 51.84 +2.25 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 51.34 +2.39 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 50.84 +2.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 50.34 +2.25 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.85 +2.28 154 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 48.85 +2.35 140 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.80 +2.28 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 46.85 +2.24 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.85 +2.21 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 44.86 +2.38 124 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.86 +2.24 110 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.86 +2.37 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.86 +2.23 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 40.87 +2.39 109 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.87 +2.41 99 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 38.87 +2.38 76 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.87 +2.30 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.87 +2.37 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.88 +2.26 87 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 34.80 +2.28 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 33.80 +2.17 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.81 +2.31 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.81 +2.20 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.85 +2.44 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 29.82 +2.27 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 28.82 +2.26 0 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 27.82 +2.26 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 26.83 +2.17 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 25.83 +2.23 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.83 +2.28 0 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 23.84 +2.26 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.84 +2.17 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 21.89 +2.30 0 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 20.86 +2.29 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 19.87 +2.29 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 17.40 +2.24 0 0 315 0
30DEC25 55.00 C 12.00 12.00 12.00 14.96 +2.19 41 1 228 -1
30DEC25 57.50 C 0.00 0.00 0.00 12.52 +2.16 40 0 487 0
30DEC25 60.00 C 8.40 10.30 8.40 10.17 +2.17 40 3 452 -1
30DEC25 62.50 C 7.88 7.88 7.88 7.88 +1.94 37 30 177 0
30DEC25 65.00 C 3.92 5.69 3.92 6.01 +1.78 40 7 212 +6
30DEC25 67.50 C 3.16 4.70 2.59 4.42 +1.48 41 41 213 +12
30DEC25 70.00 C 2.06 3.30 1.75 3.09 +1.18 41 72 1,107 +24
30DEC25 72.50 C 1.67 2.40 1.67 2.13 +0.96 42 67 299 -26
30DEC25 75.00 C 0.85 1.69 0.80 1.36 +0.67 42 247 1,352 +29
30DEC25 77.50 C 0.87 1.13 0.80 0.83 +0.45 42 18 245 -1
30DEC25 80.00 C 0.43 0.83 0.43 0.49 +0.29 42 194 423 -91
30DEC25 82.50 C 0.42 0.59 0.42 0.27 +0.16 42 4 258 +2
30DEC25 85.00 C 0.20 0.40 0.20 0.15 +0.10 42 26 816 -2
30DEC25 87.50 C 0.20 0.35 0.20 0.08 +0.05 42 10 653 +5
30DEC25 90.00 C 0.15 0.21 0.15 0.04 +0.02 42 27 458 +7
30DEC25 92.50 C 0.11 0.19 0.11 0.02 +0.01 42 19 178 +1
30DEC25 95.00 C 0.08 0.15 0.08 0.01 0.00 42 21 138 +21
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC25 100.00 C 0.05 0.09 0.04 0.01 0.00 48 8 793 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30DEC25 105.00 C 0.03 0.03 0.03 0.01 0.00 54 1 126 +1
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC25 117.50 C 0.01 0.01 0.01 0.01 0.00 67 2 61 -2
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 70 2 224 +2
29JAN26 48.00 C 0.00 0.00 0.00 22.12 +2.29 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.15 +2.24 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.17 +2.31 46 0 0 0
29JAN26 52.50 C 16.91 16.91 16.91 17.70 +2.33 41 6 6 +6
29JAN26 55.00 C 0.00 0.00 0.00 15.37 +2.21 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.07 +2.11 40 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.97 +2.12 40 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 9.03 +2.07 40 0 60 0
29JAN26 65.00 C 5.66 5.66 5.66 7.36 +1.65 41 1 10 0
29JAN26 67.50 C 4.44 5.73 4.43 5.94 +1.50 42 14 80 +9
29JAN26 70.00 C 3.71 4.91 3.50 4.84 +1.44 43 36 179 +3
29JAN26 72.50 C 3.45 3.91 3.45 3.86 +1.33 44 8 86 -4
29JAN26 75.00 C 2.72 3.18 2.70 2.96 +1.11 44 12 726 0
29JAN26 77.50 C 2.04 2.19 2.04 2.24 +0.92 44 4 283 +4
29JAN26 80.00 C 1.65 2.18 1.65 1.66 +0.73 44 8 846 +2
29JAN26 82.50 C 1.35 1.60 1.35 1.22 +0.57 44 3 139 -1
29JAN26 85.00 C 1.15 1.60 1.15 0.89 +0.45 44 4 99 +2
29JAN26 87.50 C 1.01 1.26 1.01 0.63 +0.33 43 8 513 +1
29JAN26 90.00 C 0.68 1.06 0.66 0.45 +0.25 44 12 236 +7
29JAN26 92.50 C 0.58 0.75 0.58 0.31 +0.18 43 13 96 +6
29JAN26 95.00 C 0.61 0.70 0.61 0.22 +0.13 43 5 109 +4
29JAN26 97.50 C 0.00 0.00 0.00 0.15 +0.09 43 0 102 0
29JAN26 100.00 C 0.00 0.00 0.00 0.10 +0.06 43 0 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 27 0
29JAN26 105.00 C 0.36 0.36 0.36 0.05 +0.03 44 2 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 43 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JAN26 120.00 C 0.11 0.11 0.11 0.01 0.00 47 1 50 +1
26FEB26 48.00 C 0.00 0.00 0.00 22.35 +2.25 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.38 +2.27 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.49 +2.22 45 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 18.08 +2.23 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.84 +2.08 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.69 +2.08 40 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.69 +1.85 40 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.97 +1.77 41 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 8.57 +1.88 43 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 7.13 +1.45 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 5.98 +1.33 43 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 5.12 +1.39 45 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 4.17 +1.21 45 0 67 0
26FEB26 77.50 C 3.12 3.32 3.12 3.37 +1.05 45 2 16 0
26FEB26 80.00 C 2.65 2.92 2.65 2.70 +0.89 44 2 29 -1
26FEB26 82.50 C 0.00 0.00 0.00 2.15 +0.75 44 0 47 0
26FEB26 85.00 C 0.00 0.00 0.00 1.70 +0.63 44 0 550 0
26FEB26 87.50 C 1.70 2.15 1.70 1.33 +0.52 44 2 67 +1
26FEB26 90.00 C 1.28 1.85 1.25 1.04 +0.42 44 93 560 -53
26FEB26 92.50 C 1.23 1.61 1.23 0.81 +0.35 44 5 19 -3
26FEB26 95.00 C 1.10 1.10 1.10 0.62 +0.27 44 2 30 0
26FEB26 97.50 C 1.10 1.10 1.10 0.48 +0.22 44 2 6 +2
26FEB26 100.00 C 1.05 1.05 1.05 0.37 +0.18 44 2 20 +2
26FEB26 102.50 C 1.00 1.00 1.00 0.28 +0.14 44 2 273 +2
30MAR26 20.00 C 0.00 0.00 0.00 50.03 +2.32 87 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.05 +2.22 86 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.06 +2.22 83 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.04 +2.18 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.08 +2.21 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.08 +2.23 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.07 +2.26 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.11 +2.34 69 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.11 +2.24 64 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.08 +2.20 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.13 +2.23 60 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.14 +2.14 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.16 +2.12 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.18 +2.25 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.21 +2.26 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.23 +2.33 56 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.23 +2.10 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.24 +2.16 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.30 +2.29 53 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.33 +2.28 53 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.37 +2.29 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.39 +2.24 51 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.44 +2.25 51 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 27.46 +2.16 49 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.51 +2.29 48 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.54 +2.28 47 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.59 +2.31 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.64 +2.29 45 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 22.69 +2.27 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 21.75 +2.13 44 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.83 +2.11 43 0 44 0
30MAR26 52.50 C 16.38 16.38 16.38 18.59 +2.15 42 1 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.45 +2.11 41 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 14.43 +1.93 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 12.60 +1.78 41 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.98 +1.61 42 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 9.59 +1.66 43 0 92 0
30MAR26 67.50 C 0.00 0.00 0.00 8.36 +1.46 44 0 46 0
30MAR26 70.00 C 6.40 6.40 6.40 7.23 +1.33 44 1 567 +1
30MAR26 72.50 C 5.90 5.90 5.90 6.36 +1.41 46 18 171 -18
30MAR26 75.00 C 4.43 5.18 4.43 5.39 +1.27 45 18 699 -10
30MAR26 77.50 C 3.83 3.83 3.83 4.55 +1.13 45 25 81 +17
30MAR26 80.00 C 0.00 0.00 0.00 3.82 +1.00 45 0 463 0
30MAR26 82.50 C 3.86 3.86 3.85 3.19 +0.88 45 3 105 0
30MAR26 85.00 C 3.37 3.68 3.37 2.66 +0.77 45 11 765 +10
30MAR26 87.50 C 2.98 3.20 2.98 2.20 +0.66 45 7 179 0
30MAR26 90.00 C 2.50 2.98 2.50 1.82 +0.57 45 35 501 +33
30MAR26 92.50 C 2.44 2.58 2.44 1.50 +0.49 45 8 88 +8
30MAR26 95.00 C 2.23 2.42 2.23 1.23 +0.42 45 14 607 +14
30MAR26 97.50 C 0.00 0.00 0.00 1.01 +0.36 45 0 33 0
30MAR26 100.00 C 0.00 0.00 0.00 0.82 +0.30 45 2 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.67 +0.25 45 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.54 +0.21 45 2 268 0
30MAR26 107.50 C 0.00 0.00 0.00 0.44 +0.17 45 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.36 +0.15 45 0 20 0
30MAR26 112.50 C 1.08 1.08 1.08 0.29 +0.12 45 4 19 +4
30MAR26 115.00 C 0.00 0.00 0.00 0.23 +0.10 44 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.19 +0.08 45 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 +0.05 44 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 40.56 +2.15 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.60 +2.24 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.65 +2.21 58 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.69 +2.22 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.76 +2.22 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.81 +2.26 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.82 +2.24 53 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.87 +2.31 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.92 +2.16 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.95 +2.17 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.02 +2.22 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.07 +2.28 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.12 +2.26 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.21 +2.27 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.29 +2.25 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.36 +2.21 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.47 +2.16 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.58 +2.17 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.70 +2.17 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.86 +2.08 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.01 +2.12 42 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 20.02 +2.06 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 18.12 +1.88 42 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 16.41 +1.79 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.83 +1.74 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.40 +1.64 43 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 12.17 +1.52 44 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 10.99 +1.37 44 0 79 0
29JUN26 70.00 C 10.01 10.01 10.01 10.01 +1.40 45 1 259 +1
29JUN26 72.50 C 0.00 0.00 0.00 9.07 +1.42 46 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 8.24 +1.47 46 0 127 0
29JUN26 77.50 C 0.00 0.00 0.00 7.34 +1.36 46 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 6.54 +1.26 46 0 193 0
29JUN26 82.50 C 5.60 5.60 5.60 5.81 +1.16 46 1 9 +1
29JUN26 85.00 C 5.75 5.98 5.75 5.16 +1.07 46 2 76 0
29JUN26 87.50 C 5.07 5.69 5.07 4.57 +0.98 46 10 52 +8
29JUN26 90.00 C 4.69 4.69 4.69 4.05 +0.90 46 2 177 -2
29JUN26 92.50 C 4.65 4.67 4.65 3.58 +0.82 46 8 169 +8
29JUN26 95.00 C 4.05 4.05 4.05 3.16 +0.75 46 2 83 0
29JUN26 97.50 C 3.77 4.11 3.77 2.79 +0.68 46 3 22 0
29JUN26 100.00 C 3.50 3.50 3.50 2.47 +0.62 46 2 106 0
29JUN26 102.50 C 3.27 3.27 3.27 2.17 +0.56 46 2 40 +2
29JUN26 105.00 C 0.00 0.00 0.00 1.92 +0.51 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.69 +0.46 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.49 +0.42 46 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.31 +0.38 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.15 +0.34 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.01 +0.30 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.89 +0.27 46 0 13 0
29JUN26 122.50 C 0.00 0.00 0.00 0.78 +0.24 46 0 8 0
29JUN26 125.00 C 1.77 1.77 1.77 0.69 +0.22 46 2 59 +2
29JUN26 127.50 C 1.70 1.70 1.70 0.61 +0.20 46 1 5 +1
29JUN26 130.00 C 1.59 1.59 1.59 0.53 +0.17 45 1 4 +1
29JUN26 132.50 C 1.57 1.57 1.57 0.47 +0.16 46 1 25 0
29JUN26 135.00 C 1.43 1.43 1.43 0.41 +0.14 45 1 7 +1
29SEP26 43.00 C 0.00 0.00 0.00 29.01 +2.18 45 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 28.15 +2.17 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.31 +2.12 44 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 26.50 +2.11 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.67 +2.07 44 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.89 +2.03 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.10 +2.01 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.35 +2.01 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.54 +1.90 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.78 +1.00 43 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 18.30 +1.71 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.86 +1.65 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 15.52 +1.55 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.40 +1.60 45 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 13.29 +1.44 45 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 12.24 +1.28 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 11.41 +1.31 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 10.61 +1.40 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.86 +1.47 48 0 8 0
29SEP26 80.00 C 8.59 8.59 8.59 9.03 +1.40 47 7 327 +7
29SEP26 82.50 C 0.00 0.00 0.00 8.26 +1.31 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 7.56 +1.24 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.91 +1.17 47 0 7 0
29SEP26 90.00 C 0.00 0.00 0.00 6.32 +1.10 47 0 43 0
29SEP26 92.50 C 5.70 6.50 5.60 5.77 +1.03 47 7 13 0
29SEP26 95.00 C 0.00 0.00 0.00 5.27 +0.96 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.82 +0.91 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.40 +0.85 47 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 4.01 +0.78 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.67 +0.74 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.35 +0.69 47 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.06 +0.65 47 0 59 0
29SEP26 112.50 C 0.00 0.00 0.00 2.79 +0.60 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.55 +0.56 47 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.33 +0.52 47 0 30 0
29SEP26 120.00 C 3.44 3.44 3.44 2.12 +0.48 47 2 38 +2
30DEC26 48.00 C 0.00 0.00 0.00 26.05 +1.96 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.33 +1.91 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.62 +1.95 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.87 +1.81 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.33 +1.79 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.90 +1.75 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.56 +1.68 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.31 +1.55 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.19 +1.51 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.16 +1.47 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.18 +1.33 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.29 +1.27 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.53 +1.39 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.80 +1.48 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.96 +1.41 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.18 +1.35 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.45 +1.28 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.77 +1.21 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.15 +1.15 47 0 2 0
30DEC26 92.50 C 8.00 8.00 8.00 7.56 +1.09 47 2 3 +2
TOTAL CALL 2,292 29,631 +380
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 59 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 64 0
05DEC25 62.50 P 0.03 0.03 0.03 0.01 -0.03 90 2 184 +2
05DEC25 65.00 P 0.17 0.28 0.04 0.01 -0.26 61 66 165 +12
05DEC25 67.50 P 0.80 1.43 0.12 0.14 -1.03 57 121 91 -12
05DEC25 70.00 P 3.00 3.33 0.77 0.96 -2.12 58 97 106 -44
05DEC25 72.50 P 2.70 2.70 2.70 2.89 -2.43 69 1 1 -1
05DEC25 75.00 P 0.00 0.00 0.00 5.30 -2.50 92 1 2 -1
05DEC25 77.50 P 0.00 0.00 0.00 7.71 -2.59 88 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 10.20 -2.60 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 12.70 -2.60 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 15.20 -2.60 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 17.70 -2.60 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 20.20 -2.60 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 22.70 -2.60 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 4 0
12DEC25 60.00 P 0.13 0.13 0.08 0.04 -0.06 51 18 42 +11
12DEC25 62.50 P 0.29 0.35 0.16 0.14 -0.21 49 14 57 +12
12DEC25 65.00 P 0.90 1.00 0.40 0.41 -0.52 48 72 31 +15
12DEC25 67.50 P 2.00 2.18 0.98 1.01 -0.96 48 42 20 +10
12DEC25 70.00 P 4.00 4.00 4.00 2.11 -1.46 49 5 3 +3
12DEC25 72.50 P 0.00 0.00 0.00 3.77 -1.83 52 0 2 0
12DEC25 75.00 P 6.64 6.64 5.80 5.75 -2.12 53 4 1 +1
12DEC25 77.50 P 0.00 0.00 0.00 7.98 -2.34 56 0 1 0
12DEC25 80.00 P 0.00 0.00 0.00 10.44 -2.36 66 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 12.84 -2.46 69 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 15.30 -2.50 75 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 17.84 -2.46 88 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 20.30 -2.50 92 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 22.80 -2.50 100 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 178 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 171 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 142 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 83 0
30DEC25 44.00 P 0.01 0.01 0.01 0.01 0.00 64 5 212 0
30DEC25 45.00 P 0.01 0.01 0.01 0.01 0.00 61 11 197 -1
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 48 1 392 +1
30DEC25 52.50 P 0.05 0.05 0.05 0.02 -0.01 45 10 417 +10
30DEC25 55.00 P 0.10 0.11 0.10 0.04 -0.05 42 12 450 +10
30DEC25 57.50 P 0.24 0.27 0.16 0.12 -0.11 42 27 751 -5
30DEC25 60.00 P 0.44 0.54 0.28 0.29 -0.21 42 44 837 +3
30DEC25 62.50 P 0.91 0.91 0.56 0.59 -0.42 41 116 492 +43
30DEC25 65.00 P 1.72 1.96 1.08 1.13 -0.68 41 94 1,013 -21
30DEC25 67.50 P 2.90 3.05 1.83 1.95 -0.99 41 98 489 +20
30DEC25 70.00 P 4.77 4.77 3.16 3.16 -1.21 42 26 2,490 -3
30DEC25 72.50 P 4.78 4.78 4.78 4.74 -1.65 43 2 677 +2
30DEC25 75.00 P 7.30 7.30 7.06 6.57 -1.93 45 16 223 -16
30DEC25 77.50 P 0.00 0.00 0.00 8.62 -1.95 46 0 108 0
30DEC25 80.00 P 0.00 0.00 0.00 10.84 -2.08 49 0 116 0
30DEC25 82.50 P 0.00 0.00 0.00 13.12 -2.18 50 1 155 -1
30DEC25 85.00 P 0.00 0.00 0.00 15.47 -2.33 52 0 539 0
30DEC25 87.50 P 0.00 0.00 0.00 17.91 -2.39 55 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 20.34 -2.46 57 0 542 0
30DEC25 92.50 P 0.00 0.00 0.00 22.81 -2.49 60 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 25.29 -2.51 63 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 27.80 -2.50 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 30.30 -2.50 72 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.80 -2.50 76 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.29 -2.51 79 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.80 -2.50 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.30 -2.50 88 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.80 -2.50 91 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.30 -2.50 95 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.80 -2.50 98 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.30 -2.50 102 0 0 0
29JAN26 48.00 P 0.10 0.10 0.10 0.05 -0.01 44 1 23 +1
29JAN26 49.00 P 0.12 0.12 0.12 0.07 -0.02 44 1 69 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 60 0
29JAN26 52.50 P 0.00 0.00 0.00 0.20 -0.06 44 1 34 -1
29JAN26 55.00 P 0.00 0.00 0.00 0.35 -0.12 43 0 115 0
29JAN26 57.50 P 0.56 0.56 0.56 0.64 -0.19 43 1 154 +1
29JAN26 60.00 P 1.28 1.32 0.96 1.06 -0.30 43 7 242 +4
29JAN26 62.50 P 1.65 1.65 1.40 1.64 -0.45 43 21 473 +3
29JAN26 65.00 P 3.03 3.03 2.25 2.40 -0.63 42 11 597 +4
29JAN26 67.50 P 4.00 4.02 3.35 3.38 -0.89 42 33 549 -1
29JAN26 70.00 P 0.00 0.00 0.00 4.69 -1.28 43 0 1,880 0
29JAN26 72.50 P 0.00 0.00 0.00 6.30 -1.34 45 0 213 0
29JAN26 75.00 P 0.00 0.00 0.00 7.99 -1.51 46 0 932 0
29JAN26 77.50 P 0.00 0.00 0.00 9.84 -1.80 46 0 215 0
29JAN26 80.00 P 0.00 0.00 0.00 11.85 -1.98 47 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 14.00 -2.14 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 16.25 -2.18 50 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 18.60 -2.15 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 20.96 -2.14 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 23.28 -2.16 56 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 25.65 -2.15 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.99 -2.31 56 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 30.41 -2.39 57 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 32.82 -2.48 57 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 35.32 -2.48 60 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 37.80 -2.50 62 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 40.31 -2.49 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.80 -2.50 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.30 -2.50 69 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.80 -2.50 72 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.31 -2.49 75 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.18 -0.05 44 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 3 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 -0.06 44 0 115 0
26FEB26 52.50 P 0.49 0.49 0.47 0.48 -0.12 43 2 60 0
26FEB26 55.00 P 0.00 0.00 0.00 0.78 -0.20 43 0 31 0
26FEB26 57.50 P 1.11 1.11 1.09 1.20 -0.30 43 3 124 +3
26FEB26 60.00 P 0.00 0.00 0.00 1.76 -0.42 43 0 278 0
26FEB26 62.50 P 0.00 0.00 0.00 2.47 -0.56 43 0 212 0
26FEB26 65.00 P 0.00 0.00 0.00 3.35 -0.71 43 0 277 0
26FEB26 67.50 P 5.05 5.05 5.05 4.39 -0.94 43 2 291 -2
26FEB26 70.00 P 6.40 6.40 6.10 5.83 -1.11 44 7 560 -1
26FEB26 72.50 P 0.00 0.00 0.00 7.36 -1.32 45 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 9.04 -1.48 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.82 -1.65 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.72 -1.82 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.74 -1.96 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.89 -2.09 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.12 -1.94 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.41 -1.95 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.78 -1.97 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.06 -1.99 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.38 -2.20 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.73 -2.07 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.11 -2.19 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 164 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 86 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 166 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.08 45 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.09 45 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 -0.09 45 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.49 -0.11 44 0 83 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 -0.14 44 1 598 0
30MAR26 52.50 P 0.00 0.00 0.00 0.89 -0.20 44 0 135 0
30MAR26 55.00 P 1.37 1.37 1.37 1.31 -0.28 44 3 768 -3
30MAR26 57.50 P 1.75 1.75 1.75 1.84 -0.39 44 1 355 +1
30MAR26 60.00 P 2.45 2.45 2.45 2.50 -0.52 44 1 376 +1
30MAR26 62.50 P 3.13 3.13 3.13 3.32 -0.64 44 10 662 +10
30MAR26 65.00 P 5.04 5.04 5.04 4.28 -0.77 43 1 415 +1
30MAR26 67.50 P 5.70 5.70 5.70 5.38 -0.98 43 1 200 -1
30MAR26 70.00 P 7.41 7.41 6.80 6.82 -1.13 44 10 1,424 +9
30MAR26 72.50 P 0.00 0.00 0.00 8.48 -1.18 46 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 10.09 -1.40 46 0 77 0
30MAR26 77.50 P 0.00 0.00 0.00 11.79 -1.57 47 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.65 -1.71 47 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 15.60 -1.82 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 17.63 -1.97 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 19.78 -2.06 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 21.97 -2.14 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.26 -2.03 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.58 -2.07 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.97 -1.89 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.22 -2.08 55 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 33.54 -2.14 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.90 -2.12 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.25 -2.22 56 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 40.63 -2.21 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.03 -2.27 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.46 -2.34 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.90 -2.40 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.35 -2.45 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.82 -2.48 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.29 -2.51 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.78 -2.52 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.27 -2.53 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.77 -2.53 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.30 -2.50 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 29 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 46 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.05 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.07 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 -0.07 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 -0.08 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.09 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.71 -0.09 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 -0.12 45 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.17 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.06 -0.17 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.22 -0.17 45 0 41 0
29JUN26 49.00 P 1.18 1.18 1.18 1.38 -0.22 45 1 55 +1
29JUN26 50.00 P 0.00 0.00 0.00 1.57 -0.24 45 0 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.09 -0.32 45 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.74 -0.35 45 0 177 0
29JUN26 57.50 P 3.36 3.36 3.27 3.47 -0.47 45 23 193 -7
29JUN26 60.00 P 4.23 4.23 4.18 4.31 -0.57 44 44 96 +7
29JUN26 62.50 P 5.24 5.28 5.23 5.29 -0.62 44 21 199 +15
29JUN26 65.00 P 6.46 6.49 6.43 6.33 -0.78 44 56 216 +54
29JUN26 67.50 P 7.84 7.84 7.84 7.62 -0.93 44 16 127 +10
29JUN26 70.00 P 10.20 10.20 9.61 9.03 -1.11 45 2 1,224 -1
29JUN26 72.50 P 0.00 0.00 0.00 10.63 -1.20 46 0 303 0
29JUN26 75.00 P 0.00 0.00 0.00 12.36 -1.26 47 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.07 -1.33 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 15.79 -1.49 47 1 160 +1
29JUN26 82.50 P 0.00 0.00 0.00 17.67 -1.52 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.56 -1.68 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 21.57 -1.73 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.62 -1.84 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.72 -1.94 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 27.91 -2.00 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.12 -2.02 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.40 -1.93 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.71 -1.89 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.05 -1.76 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.40 -1.81 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.72 -1.94 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.03 -1.86 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.34 -1.93 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.67 -2.08 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 51.03 -2.09 56 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 53.37 -1.99 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.75 -2.16 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.13 -2.17 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.54 -2.26 56 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.96 -2.34 56 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.42 -2.38 57 0 72 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.15 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 -0.16 46 0 31 0
29SEP26 45.00 P 1.48 1.48 1.35 1.57 -0.20 46 4 20 -2
29SEP26 46.00 P 0.00 0.00 0.00 1.76 -0.23 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 -0.22 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 -0.23 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.41 -0.29 46 0 46 0
29SEP26 50.00 P 2.33 2.33 2.33 2.65 -0.33 46 1 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.35 -0.34 46 0 170 0
29SEP26 55.00 P 3.76 3.76 3.76 4.11 -0.45 46 1 194 0
29SEP26 57.50 P 0.00 0.00 0.00 4.98 -0.50 46 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.94 -0.60 46 0 102 0
29SEP26 62.50 P 0.00 0.00 0.00 7.00 -0.65 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.13 -0.77 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.38 -0.83 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 10.85 -0.94 46 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 12.46 -1.01 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.08 -1.12 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 15.85 -1.21 48 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.70 -1.22 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.52 -1.35 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.42 -1.43 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.33 -1.55 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.26 -1.69 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.33 -1.71 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.40 -1.78 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.50 -1.84 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.68 -1.91 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 35.90 -1.85 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.13 -1.78 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.40 -1.75 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.73 -1.73 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.01 -1.69 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.31 -1.77 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.62 -1.77 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.92 -1.75 55 0 19 0
30DEC26 48.00 P 2.66 2.66 2.58 2.98 -0.35 46 2 4 +2
30DEC26 49.00 P 0.00 0.00 0.00 3.26 -0.35 46 0 0 0
30DEC26 50.00 P 3.32 3.32 3.08 3.55 -0.35 46 3 5 +1
30DEC26 52.50 P 0.00 0.00 0.00 4.29 -0.47 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.17 -0.48 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.07 -0.62 46 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.14 -0.63 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.22 -0.74 45 0 0 0
30DEC26 65.00 P 9.70 9.70 9.70 9.42 -0.80 45 1 1 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.77 -0.83 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.28 -0.89 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.82 -1.02 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.51 -1.08 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.26 -1.12 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.06 -1.21 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.93 -1.26 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.72 -1.44 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.63 -1.50 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.56 -1.56 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.51 -1.69 49 0 0 0
TOTAL PUT 1,200 41,016 +162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 67.80
30DEC25 43.00 C 0.00 0.00 0.00 24.88 +0.81 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.04 +1.01 86 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.05 +1.05 82 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.89 +0.65 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.05 +1.01 74 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.06 +0.98 71 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.06 +0.95 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.07 +0.83 65 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.58 +0.96 56 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.14 +1.16 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.53 +0.93 36 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.22 +0.86 36 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 6.10 +0.59 35 0 79 0
30DEC25 65.00 C 4.06 4.06 4.06 4.32 +0.53 36 13 111 +13
30DEC25 67.50 C 2.64 3.04 2.44 2.84 +0.38 36 19 253 0
30DEC25 70.00 C 1.56 2.00 1.56 1.80 +0.31 36 35 389 +14
30DEC25 72.50 C 1.04 1.22 1.01 1.04 +0.19 36 133 869 +45
30DEC25 75.00 C 0.49 0.71 0.49 0.56 +0.11 36 202 431 +70
30DEC25 77.50 C 0.25 0.43 0.25 0.28 +0.05 36 31 382 +8
30DEC25 80.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 351 0
30DEC25 82.50 C 0.11 0.16 0.11 0.06 +0.01 36 55 945 +16
30DEC25 85.00 C 0.06 0.08 0.06 0.03 +0.01 36 220 758 +200
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 55 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 63 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 68 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 22.40 +1.03 65 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.42 +1.08 62 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.45 +1.02 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.48 +1.22 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.51 +1.05 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.05 +1.07 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.73 +1.24 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.18 +0.83 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.14 +0.74 38 0 48 0
29JAN26 62.50 C 7.00 7.00 7.00 7.31 +0.56 38 6 56 +6
29JAN26 65.00 C 5.22 5.46 5.22 5.75 +0.51 38 30 241 +8
29JAN26 67.50 C 4.23 4.23 4.03 4.36 +0.36 38 23 49 +7
29JAN26 70.00 C 3.06 3.42 3.02 3.31 +0.34 38 30 148 +2
29JAN26 72.50 C 2.15 2.68 2.15 2.43 +0.28 38 94 1,093 +91
29JAN26 75.00 C 1.70 2.05 1.70 1.73 +0.21 38 32 179 +13
29JAN26 77.50 C 0.00 0.00 0.00 1.20 +0.14 38 0 202 0
29JAN26 80.00 C 0.82 1.07 0.82 0.82 +0.10 38 17 334 +11
29JAN26 82.50 C 0.61 0.61 0.61 0.55 +0.07 38 4 104 +4
29JAN26 85.00 C 0.51 0.52 0.51 0.36 +0.05 38 7 80 +4
29JAN26 87.50 C 0.36 0.36 0.36 0.23 +0.03 38 2 232 +2
29JAN26 90.00 C 0.18 0.18 0.18 0.15 +0.02 38 4 155 0
29JAN26 92.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 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 22.66 +1.10 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.74 +1.17 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.74 +0.94 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.78 +1.05 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.87 +0.96 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.54 +1.07 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.12 +0.81 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.88 +0.80 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.00 +0.73 39 0 35 0
26FEB26 62.50 C 0.00 0.00 0.00 8.30 +0.59 39 0 183 0
26FEB26 65.00 C 0.00 0.00 0.00 6.79 +0.51 39 0 403 0
26FEB26 67.50 C 0.00 0.00 0.00 5.52 +0.43 39 0 160 0
26FEB26 70.00 C 0.00 0.00 0.00 4.47 +0.39 40 0 379 0
26FEB26 72.50 C 3.39 3.39 3.39 3.55 +0.36 40 12 129 -12
26FEB26 75.00 C 2.64 2.64 2.64 2.76 +0.30 40 14 596 -14
26FEB26 77.50 C 2.06 2.06 2.06 2.12 +0.24 40 15 65 +10
26FEB26 80.00 C 0.00 0.00 0.00 1.61 +0.19 39 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 1.21 +0.14 39 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.90 +0.11 39 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.67 +0.09 39 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.78 +1.34 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.82 +1.38 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.86 +1.39 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.91 +1.35 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.78 +1.20 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.04 +1.24 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.14 +1.12 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.24 +1.26 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.95 +1.10 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.04 +1.21 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.96 +0.83 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.13 +0.67 42 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 9.56 +0.56 42 0 393 0
30MAR26 65.00 C 7.81 7.81 7.81 8.15 +0.49 42 1 212 +1
30MAR26 67.50 C 6.71 6.71 6.71 6.92 +0.42 42 11 620 0
30MAR26 70.00 C 0.00 0.00 0.00 5.87 +0.36 42 0 581 0
30MAR26 72.50 C 0.00 0.00 0.00 4.96 +0.37 43 0 152 0
30MAR26 75.00 C 4.05 4.05 4.05 4.11 +0.32 43 3 545 +3
30MAR26 77.50 C 0.00 0.00 0.00 3.39 +0.28 42 0 29 0
30MAR26 80.00 C 2.67 2.67 2.67 2.77 +0.23 42 5 245 +5
30MAR26 82.50 C 2.55 2.55 2.55 2.26 +0.19 42 15 100 +15
30MAR26 85.00 C 0.00 0.00 0.00 1.83 +0.16 42 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.48 +0.13 42 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 1.19 +0.11 42 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.95 +0.09 42 0 55 0
30MAR26 95.00 C 1.16 1.16 1.16 0.76 +0.07 42 15 47 +2
30MAR26 97.50 C 0.00 0.00 0.00 0.59 +0.06 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.46 +0.04 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.37 +0.04 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 +0.02 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 24.62 +1.37 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.78 +1.24 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.57 +0.88 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.91 +0.88 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.07 +1.01 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.25 +0.98 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.01 +0.54 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.21 +0.57 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.50 +0.47 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.95 +0.45 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 11.67 +0.55 43 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 10.33 +0.46 42 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 9.20 +0.50 43 0 17 0
29JUN26 70.00 C 0.00 0.00 0.00 8.17 +0.39 43 0 2,097 0
29JUN26 72.50 C 0.00 0.00 0.00 7.26 +0.41 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 6.45 +0.48 43 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.65 +0.40 43 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 4.95 +0.40 43 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 4.31 +0.33 43 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.77 +0.32 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.26 +0.26 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.86 +0.26 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.45 +0.21 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.15 +0.26 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.80 +0.19 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.55 +0.14 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.35 +0.14 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.16 +0.12 43 0 31 0
29JUN26 107.50 C 1.50 1.50 1.38 1.00 +0.10 42 12 16 +7
29JUN26 110.00 C 1.33 1.33 1.33 0.90 +0.13 43 3 164 0
29JUN26 112.50 C 1.18 1.20 1.18 0.74 +0.06 43 18 46 +18
29SEP26 46.00 C 0.00 0.00 0.00 24.52 +0.90 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.68 +0.83 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.67 +0.58 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.93 +0.60 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.21 +0.60 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.46 +0.56 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.79 +0.53 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.28 +0.50 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.85 +0.40 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.70 +0.63 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 12.39 +0.50 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.30 +0.46 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 10.30 +0.43 44 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 9.38 +0.40 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.57 +0.38 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.79 +0.43 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.04 +0.35 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.38 +0.35 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.72 +0.30 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.19 +0.27 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.69 +0.28 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 4.19 +0.22 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.81 +0.32 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.33 +0.20 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.96 +0.15 43 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.70 +0.15 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.43 +0.15 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.17 +0.13 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.96 +0.11 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.78 +0.11 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.25 +0.56 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.51 +0.53 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.79 +0.54 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.09 +0.55 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.40 +0.54 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.75 +0.52 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.21 +0.51 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.74 +0.34 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.38 +0.43 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.31 +0.68 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.03 +0.54 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.96 +0.51 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.97 +0.48 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.05 +0.43 44 0 0 0
30DEC26 75.00 C 10.40 10.40 10.40 10.24 +0.44 44 30 30 +30
30DEC26 77.50 C 9.40 9.40 9.40 9.48 +0.42 44 30 30 +30
30DEC26 80.00 C 8.90 8.90 8.90 8.73 +0.44 44 20 21 +20
30DEC26 82.50 C 0.00 0.00 0.00 8.05 +0.40 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.41 +0.40 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.77 +0.36 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.24 +0.32 44 0 0 0
TOTAL CALL 1,161 21,404 +629
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 241 0
30DEC25 57.50 P 0.19 0.21 0.19 0.11 -0.06 36 9 478 +7
30DEC25 60.00 P 0.42 0.42 0.36 0.29 -0.15 36 7 654 -3
30DEC25 62.50 P 0.88 0.88 0.62 0.68 -0.24 36 48 559 -13
30DEC25 65.00 P 1.57 1.57 1.24 1.30 -0.43 35 25 563 -6
30DEC25 67.50 P 2.26 2.29 2.26 2.37 -0.50 35 6 271 +3
30DEC25 70.00 P 0.00 0.00 0.00 3.83 -0.60 36 0 650 0
30DEC25 72.50 P 5.50 5.50 5.34 5.63 -0.75 36 30 138 -30
30DEC25 75.00 P 0.00 0.00 0.00 7.62 -0.89 36 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.86 -0.96 35 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 12.24 -1.10 35 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 14.70 -1.00 0 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 17.20 -1.00 0 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 19.70 -1.00 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 22.20 -1.00 0 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 24.70 -1.00 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.20 -1.02 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.70 -1.00 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.20 -1.00 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 34.70 -1.02 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.20 -1.00 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.70 -1.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.20 -1.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.70 -1.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.20 -1.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.70 -1.00 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 17 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 63 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.15 -0.06 38 0 86 0
29JAN26 55.00 P 0.00 0.00 0.00 0.32 -0.11 38 0 204 0
29JAN26 57.50 P 0.63 0.63 0.63 0.62 -0.17 38 15 101 -12
29JAN26 60.00 P 1.14 1.14 1.14 1.06 -0.21 38 15 246 -2
29JAN26 62.50 P 1.70 1.80 1.70 1.68 -0.32 37 18 792 -10
29JAN26 65.00 P 2.43 2.64 2.43 2.57 -0.39 37 11 236 +11
29JAN26 67.50 P 3.64 3.64 3.64 3.74 -0.47 38 1 562 0
29JAN26 70.00 P 5.26 5.33 5.26 5.18 -0.53 38 26 713 +13
29JAN26 72.50 P 6.92 6.92 6.92 6.85 -0.64 39 16 102 +16
29JAN26 75.00 P 0.00 0.00 0.00 8.59 -0.76 38 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 10.59 -0.85 38 0 96 0
29JAN26 80.00 P 0.00 0.00 0.00 12.69 -1.14 37 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 14.91 -1.02 36 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.34 -1.07 38 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 19.75 -0.98 38 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 22.21 -0.99 38 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 24.70 -1.00 0 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 27.20 -1.02 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.70 -1.00 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.20 -1.00 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.70 -1.02 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.20 -1.00 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.70 -1.00 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.20 -1.00 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.70 -1.00 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 1 0
26FEB26 49.00 P 0.31 0.31 0.31 0.18 -0.04 39 15 111 +10
26FEB26 50.00 P 0.00 0.00 0.00 0.23 -0.06 39 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.44 -0.09 39 0 166 0
26FEB26 55.00 P 0.84 0.84 0.80 0.75 -0.13 39 16 342 +16
26FEB26 57.50 P 1.21 1.21 1.21 1.16 -0.16 39 15 161 +15
26FEB26 60.00 P 0.00 0.00 0.00 1.72 -0.26 38 0 389 0
26FEB26 62.50 P 0.00 0.00 0.00 2.49 -0.34 38 0 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.47 -0.39 38 0 201 0
26FEB26 67.50 P 4.98 4.98 4.98 4.70 -0.45 39 12 642 0
26FEB26 70.00 P 0.00 0.00 0.00 6.13 -0.52 39 0 220 0
26FEB26 72.50 P 7.71 7.71 7.71 7.76 -0.58 40 12 53 0
26FEB26 75.00 P 0.00 0.00 0.00 9.43 -0.98 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.32 -1.04 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.32 -1.07 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.49 -0.86 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.69 -0.90 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.95 -0.91 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.21 -1.03 33 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.76 -0.98 39 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.21 -1.01 39 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.70 -1.00 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.20 -1.00 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 81 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 -0.08 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.51 -0.10 42 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 -0.10 42 0 237 0
30MAR26 52.50 P 1.09 1.09 0.99 0.97 -0.15 42 30 161 +15
30MAR26 55.00 P 0.00 0.00 0.00 1.41 -0.17 42 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 1.96 -0.23 41 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.69 -0.29 41 0 625 0
30MAR26 62.50 P 0.00 0.00 0.00 3.57 -0.36 41 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 4.65 -0.40 41 0 539 0
30MAR26 67.50 P 0.00 0.00 0.00 5.92 -0.46 42 0 282 0
30MAR26 70.00 P 0.00 0.00 0.00 7.35 -0.52 42 0 1,584 0
30MAR26 72.50 P 8.67 8.67 8.67 8.95 -0.58 42 15 159 -15
30MAR26 75.00 P 0.00 0.00 0.00 10.66 -0.65 43 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.50 -0.69 43 0 605 0
30MAR26 80.00 P 14.43 14.43 14.35 14.70 -0.71 45 45 94 +25
30MAR26 82.50 P 0.00 0.00 0.00 16.42 -1.05 43 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.52 -1.07 43 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.67 -1.08 43 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.92 -1.10 43 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.16 -1.23 43 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.33 -1.18 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.75 -1.30 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.26 -1.21 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.78 -1.22 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.20 -1.27 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.70 -1.18 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.20 -1.18 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.70 -1.18 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.20 -1.18 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.70 -1.17 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.84 -0.04 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.98 -0.09 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.14 -0.10 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.30 -0.11 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.48 -0.14 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.63 -0.18 42 0 19 0
29JUN26 52.50 P 2.30 2.30 2.13 2.17 -0.21 42 21 67 +21
29JUN26 55.00 P 3.01 3.01 3.01 2.86 -0.24 42 15 110 +15
29JUN26 57.50 P 3.91 3.91 3.63 3.65 -0.28 42 21 225 +6
29JUN26 60.00 P 4.72 4.72 4.57 4.55 -0.35 42 87 183 +41
29JUN26 62.50 P 5.83 5.83 5.61 5.63 -0.35 42 93 289 +55
29JUN26 65.00 P 7.09 7.09 7.09 6.82 -0.41 42 20 122 +20
29JUN26 67.50 P 0.00 0.00 0.00 8.14 -0.42 42 0 90 0
29JUN26 70.00 P 0.00 0.00 0.00 9.59 -0.46 42 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 11.14 -0.53 43 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.85 -0.52 43 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 14.73 -0.43 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.57 -0.45 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.49 -0.47 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.49 -0.46 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.51 -0.47 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.59 -0.47 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.71 -0.49 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.86 -0.59 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.08 -0.56 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.30 -0.69 46 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 35.56 -0.64 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.90 -0.76 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.77 -1.26 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.35 -1.23 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.77 -1.23 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.73 -0.22 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.01 -0.14 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.22 -0.15 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 -0.17 44 0 3 0
29SEP26 50.00 P 2.70 2.70 2.70 2.67 -0.21 43 10 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.34 -0.25 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.17 -0.24 43 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 5.06 -0.30 43 0 35 0
29SEP26 60.00 P 6.10 6.10 6.10 6.09 -0.34 43 2 817 0
29SEP26 62.50 P 0.00 0.00 0.00 7.23 -0.36 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.47 -0.43 43 0 1,061 0
29SEP26 67.50 P 0.00 0.00 0.00 9.85 -0.44 43 0 541 0
29SEP26 70.00 P 0.00 0.00 0.00 11.30 -0.44 43 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.86 -0.51 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.55 -0.49 44 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.35 -0.38 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.17 +0.10 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.03 -0.43 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.82 -0.61 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.91 -0.47 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.94 -0.50 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.96 -0.52 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.07 -0.51 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.18 -0.51 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.35 -0.56 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.53 -0.62 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.74 -0.57 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.98 -0.56 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.21 -0.65 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.55 -0.64 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.39 -0.24 43 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.70 -0.17 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 -0.18 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.23 -0.17 43 0 0 0
30DEC26 50.00 P 3.56 3.56 3.56 3.46 -0.23 43 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 4.26 -0.26 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.12 -0.27 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.11 -0.26 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.18 -0.35 43 0 30 0
30DEC26 62.50 P 8.45 8.45 8.45 8.39 -0.35 43 15 40 +15
30DEC26 65.00 P 9.72 9.72 9.72 9.65 -0.41 43 20 40 +20
30DEC26 67.50 P 0.00 0.00 0.00 11.03 -0.44 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.53 -0.42 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.09 -0.50 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.71 -0.52 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.42 -0.55 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.20 -0.70 44 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 21.02 -0.60 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.02 -0.49 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.95 -0.52 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.93 -0.53 45 0 0 0
TOTAL PUT 693 24,521 +235
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$ 20.46
30DEC25 12.50 C 0.00 0.00 0.00 8.01 +0.05 86 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.51 +0.05 80 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.01 +0.05 73 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.51 +0.05 67 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.02 +0.06 65 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.02 +0.05 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.52 +0.05 48 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.02 +0.05 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.50 +0.08 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.00 +0.08 20 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.50 +0.07 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.01 +0.07 19 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.54 +0.07 20 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.11 +0.06 20 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.71 0.00 19 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 63 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.55 +0.05 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.06 +0.05 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.56 +0.05 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.07 +0.05 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.57 +0.05 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.08 +0.05 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.55 +0.08 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.06 +0.07 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.59 +0.08 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.13 +0.07 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.71 +0.07 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.29 -0.01 20 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.97 +0.01 20 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.49 +0.04 21 0 51 0
29JAN26 22.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 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 5.61 +0.05 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.12 +0.05 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.63 +0.05 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.14 +0.05 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.61 +0.07 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.14 +0.07 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.68 +0.06 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.25 +0.05 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.86 +0.05 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.49 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.15 -0.01 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.12 +0.05 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.63 +0.05 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.14 +0.05 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.65 +0.05 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.16 +0.05 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.67 +0.04 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.19 +0.05 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.71 +0.05 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.24 +0.05 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.71 +0.07 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 +0.07 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.85 +0.07 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.45 +0.06 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.08 +0.05 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.75 +0.05 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.44 +0.03 23 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.93 +0.02 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 0.00 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 7.28 +0.05 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.80 +0.05 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.32 +0.05 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.84 +0.04 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.38 +0.05 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.92 +0.05 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.47 +0.05 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.04 +0.06 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.55 +0.09 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.16 +0.09 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.80 +0.09 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.47 +0.10 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.16 +0.10 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.88 +0.04 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.39 +0.09 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.00 +0.07 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.50 +0.05 26 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.28 +0.04 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.81 +0.05 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.33 +0.04 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.86 +0.04 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.40 +0.04 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.95 +0.04 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.52 +0.05 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.10 +0.05 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.62 +0.08 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 +0.08 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 +0.09 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 +0.08 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.29 +0.08 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.01 +0.02 25 0 125 0
29SEP26 21.00 C 1.46 1.46 1.46 1.56 +0.08 25 1 82 +1
29SEP26 22.00 C 0.00 0.00 0.00 1.18 +0.07 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.88 +0.03 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 +0.05 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.44 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.01 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.59 +0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.18 +0.05 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.70 +0.06 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 +0.06 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.02 +0.06 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.72 +0.06 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.44 +0.06 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 +0.03 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 +0.05 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 +0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
TOTAL CALL 1 4,006 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 138 0
30DEC25 20.00 P 0.23 0.23 0.22 0.24 -0.03 20 6 97 0
30DEC25 21.00 P 0.00 0.00 0.00 0.76 -0.04 21 0 279 0
30DEC25 22.00 P 0.00 0.00 0.00 1.56 -0.08 19 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 0.00 22 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.28 -0.02 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 0.97 -0.04 22 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 1.68 -0.06 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.56 -0.07 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.41 -0.03 22 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.12 -0.07 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.78 -0.07 21 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.61 -0.08 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.55 -0.08 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.57 -0.05 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.54 -0.08 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 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.59 -0.03 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.32 -0.05 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.96 -0.06 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.73 -0.07 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.60 -0.08 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.57 -0.06 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.54 -0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.52 +0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.64 -0.02 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.81 0.00 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.00 +0.01 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.22 +0.01 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.52 +0.06 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.09 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.75 -0.01 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.50 -0.02 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.22 -0.03 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.09 -0.05 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.00 -0.04 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.93 -0.04 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.88 -0.04 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.84 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.80 -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 0.18 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 0.00 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.77 +0.08 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.31 0.00 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.96 -0.01 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 -0.02 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.43 -0.04 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.27 -0.04 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 -0.04 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.06 -0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.99 -0.04 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.93 -0.05 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 -0.04 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 -0.03 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 -0.01 23 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 2.43 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.07 -0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.77 -0.03 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.54 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.36 -0.04 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.23 -0.03 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.11 -0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.03 -0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.96 -0.04 24 0 0 0
TOTAL PUT 6 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 0.00 109 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.39 0.00 85 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.34 0.00 74 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.30 0.00 81 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.26 0.00 81 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.22 0.00 79 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.18 0.00 74 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.15 0.00 75 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.12 0.00 73 0 18 0
30DEC25 1.35 C 0.00 0.00 0.00 0.10 0.00 76 0 10 0
30DEC25 1.40 C 0.09 0.09 0.09 0.08 0.00 76 1 146 +1
30DEC25 1.45 C 0.00 0.00 0.00 0.06 0.00 73 0 30 0
30DEC25 1.50 C 0.04 0.04 0.04 0.05 0.00 76 5 251 0
30DEC25 1.55 C 0.00 0.00 0.00 0.04 0.00 77 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.03 0.00 76 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.02 0.00 73 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 95 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 104 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 126 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 139 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 145 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 151 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 162 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 167 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 176 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 197 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.52 0.00 75 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.49 0.00 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.45 0.00 78 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.42 0.00 80 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.38 0.00 76 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.35 0.00 77 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.33 0.00 80 0 0 0
30MAR26 1.20 C 0.35 0.35 0.35 0.30 0.00 79 100 0 -100
30MAR26 1.25 C 0.00 0.00 0.00 0.27 0.00 77 0 0 0
30MAR26 1.30 C 0.23 0.23 0.23 0.24 0.00 74 100 0 -100
30MAR26 1.35 C 0.00 0.00 0.00 0.22 0.00 74 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.20 0.00 74 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.19 0.00 77 0 39 0
30MAR26 1.50 C 0.00 0.00 0.00 0.17 0.00 76 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.16 0.00 78 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.14 0.00 75 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.13 0.00 76 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.12 0.00 77 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.11 0.00 77 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.10 0.00 77 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.09 0.00 77 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.08 0.00 76 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.07 0.00 75 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.06 0.00 73 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.05 0.00 74 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.04 0.00 73 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.03 0.00 71 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 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 71 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 76 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 0.00 79 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.45 0.00 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.42 0.00 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.40 0.00 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 0.00 77 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.35 0.00 78 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 0.00 78 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 0.00 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.29 0.00 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.28 +0.01 79 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.26 0.00 78 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.24 0.00 77 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.23 0.00 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.22 0.00 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.20 0.00 77 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.19 0.00 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.18 0.00 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.17 0.00 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.16 0.00 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 0.00 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.14 0.00 77 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 0.00 79 0 0 0
TOTAL CALL 206 11,620 -199
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 72 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 -0.01 71 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.05 0.00 76 0 65 0
30DEC25 1.25 P 0.00 0.00 0.00 0.06 0.00 69 0 478 0
30DEC25 1.30 P 0.07 0.07 0.07 0.09 0.00 75 5 805 +5
30DEC25 1.35 P 0.00 0.00 0.00 0.12 0.00 77 0 580 0
30DEC25 1.40 P 0.00 0.00 0.00 0.14 -0.01 70 0 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.19 0.00 83 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.22 0.00 78 0 207 0
30DEC25 1.55 P 0.00 0.00 0.00 0.26 0.00 79 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 0.00 79 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 0.00 76 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 0.00 69 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 0.00 75 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 0.00 81 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.52 0.00 0 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.57 0.00 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.67 0.00 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.77 0.00 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.87 0.00 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.07 0.00 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.47 0.00 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 80 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 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 0.00 81 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 0.00 81 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.14 0.00 80 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 79 0 377 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 81 0 28 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 0.00 82 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 0.00 82 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 0.00 82 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 0.00 81 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 0.00 80 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 82 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 77 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 0.00 78 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 0.00 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 0.00 79 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 0.00 79 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 0.00 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 0.00 78 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.02 85 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 0.00 79 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 0.00 76 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 0.00 81 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 0.00 80 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.09 0.00 78 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.18 0.00 74 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.28 0.00 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.38 0.00 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.87 0.00 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 78 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 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 0.00 79 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 0.00 77 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 78 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 78 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 0.00 78 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 0.00 77 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.01 79 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 0.00 78 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 79 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 0.00 78 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 0.00 79 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 0.00 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 0.00 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 0.00 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 0.00 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 0.00 77 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 0.00 79 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 0.00 78 0 0 0
TOTAL PUT 5 6,997 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 66.85
30DEC25 45.00 C 0.00 0.00 0.00 21.89 -0.66 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.90 -0.97 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.90 -0.66 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.90 -0.67 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.93 -0.73 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.91 -0.76 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.42 -0.68 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.97 -0.71 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.48 -0.59 17 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.99 -0.64 16 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.40 -0.73 0 0 25 0
30DEC25 65.00 C 0.00 0.00 0.00 2.26 -0.58 13 0 96 0
30DEC25 67.50 C 0.87 0.87 0.61 0.81 -0.30 14 25 197 +19
30DEC25 70.00 C 0.23 0.23 0.23 0.19 -0.09 14 15 605 +15
30DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 80 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.08 -0.57 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.08 -0.61 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.09 -0.57 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.16 -0.56 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.68 -0.57 32 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.12 -0.56 18 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.64 -0.61 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.21 -0.45 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.83 -0.69 14 0 85 0
29JAN26 65.00 C 0.00 0.00 0.00 2.90 -0.57 15 0 135 0
29JAN26 67.50 C 1.66 1.66 1.66 1.52 -0.37 16 9 114 +9
29JAN26 70.00 C 0.66 0.66 0.66 0.67 -0.23 16 5 20 -5
29JAN26 72.50 C 0.00 0.00 0.00 0.25 -0.12 16 0 24 0
29JAN26 75.00 C 0.11 0.11 0.11 0.09 -0.04 16 1 2 -1
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.08 -1.06 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.08 -0.79 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.09 -0.71 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.16 -0.76 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.68 -0.64 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.23 -0.45 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.82 -0.62 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.48 -0.67 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.26 -0.65 16 0 15 0
26FEB26 65.00 C 3.55 3.55 3.55 3.44 -0.55 16 15 28 +15
26FEB26 67.50 C 2.22 2.22 2.22 2.07 -0.39 16 15 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.14 -0.27 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.57 -0.17 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.26 -0.09 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 -0.05 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.13 -0.46 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.15 -0.86 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.16 -0.98 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.18 -0.87 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.31 -0.50 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.33 -0.59 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.87 -0.77 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.50 -0.85 20 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.10 -0.68 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.88 -0.74 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.83 -0.62 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.10 -0.53 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.72 -0.41 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 1.74 -0.30 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.05 -0.21 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.60 -0.14 18 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.32 -0.09 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 18 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
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.34 -0.80 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.34 -0.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.37 -0.44 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.40 -0.52 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.01 -0.63 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.70 -0.65 22 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.29 -0.61 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.18 -0.80 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.31 -0.65 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.72 -0.35 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.44 -0.23 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.36 -0.24 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.63 -0.13 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.09 -0.13 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.72 -0.06 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.34 -0.80 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.34 -0.71 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.37 -0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.46 -0.69 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.12 -0.52 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.86 -0.49 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.66 -0.41 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.74 -0.56 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.07 -0.49 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.64 -0.42 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 4.44 -0.36 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.45 -0.30 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.57 -0.25 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.96 -0.20 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.48 -0.16 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.11 -0.11 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.82 -0.08 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 -0.07 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.85 -0.20 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.37 -0.74 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.71 -0.78 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.15 -0.50 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.02 -0.33 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.04 -0.40 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.26 -0.55 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.71 -0.25 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.35 -0.46 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.18 -0.43 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.20 -0.37 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.28 -0.31 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.61 -0.25 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.05 -0.21 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.59 -0.20 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.24 -0.21 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.96 -0.12 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 -0.11 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.55 -0.11 20 0 0 0
TOTAL CALL 85 1,845 +52
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 50 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 42 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.03 15 0 176 0
30DEC25 65.00 P 0.00 0.00 0.00 0.35 +0.16 15 0 102 0
30DEC25 67.50 P 1.28 1.60 1.28 1.39 +0.42 15 28 426 +28
30DEC25 70.00 P 3.62 3.67 3.62 3.33 +0.64 17 4 62 0
30DEC25 72.50 P 0.00 0.00 0.00 5.65 +0.70 0 0 9 0
30DEC25 75.00 P 0.00 0.00 0.00 8.15 +0.70 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.65 +0.64 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.24 +0.79 41 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.74 +0.79 46 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.23 +0.78 51 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.73 +0.78 56 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.23 +0.78 61 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.73 +0.78 65 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.23 +0.78 70 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 50 0
29JAN26 60.00 P 0.14 0.14 0.14 0.07 +0.02 16 10 27 +10
29JAN26 62.50 P 0.38 0.38 0.33 0.29 +0.08 16 21 36 +6
29JAN26 65.00 P 0.92 1.00 0.92 0.86 +0.18 16 32 98 -28
29JAN26 67.50 P 0.00 0.00 0.00 1.98 +0.34 17 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 3.69 +0.51 17 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 5.72 +0.62 16 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 8.15 +0.70 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.65 +0.64 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.24 +0.79 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.74 +0.79 34 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.23 +0.50 38 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.73 +0.78 41 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.23 +0.11 45 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.73 +0.78 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 14 0
26FEB26 60.00 P 0.28 0.28 0.28 0.20 +0.04 17 2 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.56 +0.10 17 0 15 0
26FEB26 65.00 P 1.33 1.33 1.33 1.27 +0.20 17 10 25 +10
26FEB26 67.50 P 0.00 0.00 0.00 2.42 +0.34 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 4.03 +0.51 18 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.89 +0.56 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.17 +0.42 17 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.65 +0.64 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.39 +0.94 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.89 +0.94 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.39 +0.48 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.89 +0.94 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.39 +0.27 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.89 +0.94 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 +0.03 18 0 3 0
30MAR26 60.00 P 0.55 0.55 0.55 0.45 +0.07 18 1 26 +1
30MAR26 62.50 P 0.00 0.00 0.00 0.95 +0.13 18 0 0 0
30MAR26 65.00 P 1.71 1.71 1.71 1.76 +0.22 18 1 59 +1
30MAR26 67.50 P 0.00 0.00 0.00 2.94 +0.33 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.44 +0.48 19 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 6.20 +0.51 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.32 +0.37 18 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 10.66 +0.65 18 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.39 +0.94 26 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.89 +0.94 29 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.39 +0.48 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.89 +0.94 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.39 +0.27 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.89 +0.94 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.39 +0.94 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.04 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.07 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 +0.14 19 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.93 +0.20 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.58 +0.31 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.37 +0.29 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.51 +0.46 19 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 4.90 +0.54 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.52 +0.59 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.36 +0.64 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.38 +0.68 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.36 +0.32 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.66 +0.24 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.03 +0.69 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.49 +0.66 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.93 +0.68 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.17 +0.44 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.83 +0.98 16 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.42 +1.10 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 +0.07 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.99 +0.11 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.55 +0.15 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.30 +0.20 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.28 +0.27 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.34 +0.32 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.70 +0.38 20 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 7.27 +0.44 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.01 +0.48 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.92 +0.21 20 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.17 +0.42 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.30 +0.52 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.51 +0.27 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.87 +0.96 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.22 +0.68 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.59 +0.72 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.99 +0.62 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.80 +0.06 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.26 +0.10 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.88 +0.14 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.68 +0.18 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.68 +0.24 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.72 +0.27 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.07 +0.31 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.61 +0.37 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.32 +0.42 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.52 +0.49 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.53 +0.50 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.60 +0.51 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.75 +0.44 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.03 +0.61 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.33 +0.55 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.69 +0.72 23 0 0 0
TOTAL PUT 109 1,796 +28
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$ 612.00
05DEC25 490.00 C 0.00 0.00 0.00 122.04 +0.70 0 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 112.04 +0.70 0 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 102.04 +0.69 0 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 92.05 +0.70 96 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 82.05 +0.70 84 0 4 0
05DEC25 540.00 C 0.00 0.00 0.00 72.05 +0.69 73 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 62.05 +0.68 61 0 0 0
05DEC25 560.00 C 0.00 0.00 0.00 52.05 +0.67 50 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 42.05 +0.93 37 0 0 0
05DEC25 580.00 C 0.00 0.00 0.00 32.05 +0.86 0 0 0 0
05DEC25 590.00 C 0.00 0.00 0.00 22.07 +0.65 28 0 31 0
05DEC25 600.00 C 10.00 11.66 6.60 12.34 +0.46 26 454 179 +85
05DEC25 610.00 C 2.50 5.46 1.55 4.16 -0.64 23 9,032 3,206 +1,533
05DEC25 620.00 C 0.51 1.50 0.26 1.23 -0.39 31 4,073 3,937 -876
05DEC25 630.00 C 0.31 0.31 0.10 0.41 -0.13 38 993 1,595 -546
05DEC25 640.00 C 0.19 0.19 0.04 0.17 -0.02 45 387 4,213 +42
05DEC25 650.00 C 0.08 0.08 0.03 0.08 0.00 51 18 923 -3
05DEC25 660.00 C 0.01 0.01 0.01 0.05 +0.01 59 40 298 0
05DEC25 670.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 554 0
05DEC25 680.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 294 0
05DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
05DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
05DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
05DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 100 0 26 0
05DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 122.34 +0.96 0 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 112.35 +0.96 40 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 102.35 +0.95 0 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 92.36 +0.95 0 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 82.37 +0.94 28 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 72.38 +0.92 26 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 62.38 +0.85 0 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 52.40 +0.75 21 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 42.47 +0.56 21 0 0 0
12DEC25 580.00 C 0.00 0.00 0.00 32.78 +0.33 21 0 0 0
12DEC25 590.00 C 18.57 18.57 18.57 23.01 -1.21 18 1 1 +1
12DEC25 600.00 C 13.00 16.00 10.90 15.39 +0.16 21 301 159 +158
12DEC25 610.00 C 7.20 10.00 5.74 9.42 +0.62 22 1,410 485 +340
12DEC25 620.00 C 3.70 5.26 2.87 5.37 +0.43 23 912 1,857 +238
12DEC25 630.00 C 1.90 2.81 1.47 2.85 +0.41 24 725 1,987 +435
12DEC25 640.00 C 1.35 1.35 0.81 1.43 +0.18 25 177 405 +91
12DEC25 650.00 C 0.48 0.80 0.43 0.71 +0.15 26 98 384 +85
12DEC25 660.00 C 0.32 0.45 0.32 0.33 +0.07 27 28 173 +27
12DEC25 670.00 C 0.00 0.00 0.00 0.15 +0.04 28 2 94 -2
12DEC25 680.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 337.62 +0.98 0 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 332.63 +0.97 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 327.64 +0.97 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 322.65 +0.97 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 317.67 +0.98 77 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 312.68 +0.98 74 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 302.70 +1.69 65 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 292.72 +1.69 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 282.74 +1.69 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 272.77 +1.02 61 0 1,971 0
30DEC25 350.00 C 258.20 258.20 258.20 262.79 +1.69 53 2 973 -2
30DEC25 360.00 C 0.00 0.00 0.00 252.81 +1.66 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 242.83 +1.57 0 0 2,044 0
30DEC25 380.00 C 231.89 231.95 231.89 232.86 +0.99 50 127 3,751 +90
30DEC25 390.00 C 0.00 0.00 0.00 222.88 +0.31 42 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 212.90 +1.61 0 0 4,673 0
30DEC25 410.00 C 0.00 0.00 0.00 202.93 +1.62 44 0 370 0
30DEC25 420.00 C 192.33 192.33 192.33 192.95 +0.71 40 150 1,596 -60
30DEC25 430.00 C 178.20 179.00 178.20 182.97 +1.60 31 13 1,858 0
30DEC25 440.00 C 169.06 169.15 168.50 173.00 +1.54 38 93 649 +60
30DEC25 450.00 C 0.00 0.00 0.00 163.02 +1.52 34 0 1,125 0
30DEC25 460.00 C 0.00 0.00 0.00 153.05 +1.44 34 0 3,438 0
30DEC25 470.00 C 0.00 0.00 0.00 143.08 +1.47 33 0 1,501 0
30DEC25 480.00 C 130.93 130.93 130.93 133.11 +1.52 31 130 2,368 +10
30DEC25 490.00 C 115.00 115.00 115.00 123.16 +1.78 31 1 7,321 -1
30DEC25 500.00 C 108.00 112.00 105.00 113.21 +1.71 30 18 10,227 -3
30DEC25 510.00 C 102.50 102.50 102.50 103.29 +1.08 29 1 14,698 -1
30DEC25 520.00 C 92.00 92.00 92.00 92.36 +0.11 0 1 8,858 0
30DEC25 530.00 C 80.00 80.00 80.00 83.58 +1.25 27 5 9,030 0
30DEC25 540.00 C 0.00 0.00 0.00 73.84 +2.38 26 0 8,677 0
30DEC25 550.00 C 60.00 65.00 58.00 66.15 +1.54 33 730 11,942 -94
30DEC25 560.00 C 53.00 53.00 50.00 53.16 -0.04 0 2 7,544 -2
30DEC25 570.00 C 39.87 39.87 39.87 45.68 +1.66 24 1 28,527 0
30DEC25 580.00 C 31.00 35.00 30.00 35.85 -0.58 20 12 19,726 0
30DEC25 590.00 C 26.15 26.15 23.46 27.95 +1.34 20 507 2,561 +290
30DEC25 600.00 C 18.80 21.80 16.45 20.79 +0.18 20 464 44,784 +139
30DEC25 610.00 C 14.50 15.50 11.68 14.56 +0.06 19 2,372 7,746 +875
30DEC25 620.00 C 10.10 11.30 7.75 10.55 +0.45 20 1,610 30,339 +66
30DEC25 630.00 C 6.50 7.60 5.29 7.56 +0.71 21 1,237 20,117 +88
30DEC25 640.00 C 4.34 5.50 3.50 5.38 +0.70 22 1,498 19,432 +17
30DEC25 650.00 C 2.80 3.89 2.46 3.83 +0.71 23 1,871 30,538 +356
30DEC25 660.00 C 1.85 2.53 1.82 2.73 +0.65 24 8,526 43,015 +2,939
30DEC25 670.00 C 1.50 2.00 1.34 1.96 +0.63 25 663 18,591 +83
30DEC25 680.00 C 1.10 1.55 1.10 1.41 +0.56 26 2,967 29,509 +279
30DEC25 690.00 C 0.66 1.15 0.66 1.09 +0.55 27 162 24,301 +24
30DEC25 700.00 C 0.60 1.00 0.60 0.80 +0.46 28 352 29,807 +11
30DEC25 710.00 C 0.50 0.70 0.50 0.60 +0.39 29 196 4,884 -74
30DEC25 720.00 C 0.60 0.61 0.45 0.44 +0.31 29 93 2,500 +10
30DEC25 730.00 C 0.50 0.50 0.50 0.34 +0.25 30 10 2,557 0
30DEC25 740.00 C 0.25 0.25 0.23 0.26 +0.20 31 250 6,524 +160
30DEC25 750.00 C 0.35 0.35 0.35 0.21 +0.17 32 5 6,120 +5
30DEC25 760.00 C 0.20 0.40 0.20 0.17 +0.14 33 35 2,708 -4
30DEC25 770.00 C 0.25 0.25 0.25 0.13 +0.11 34 1 2,843 +1
30DEC25 780.00 C 0.00 0.00 0.00 0.11 +0.10 35 0 447 0
30DEC25 790.00 C 0.00 0.00 0.00 0.09 +0.08 36 0 6,305 0
30DEC25 800.00 C 0.11 0.11 0.11 0.08 +0.07 37 50 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.07 +0.06 38 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.06 +0.05 39 0 6,639 0
29JAN26 450.00 C 0.00 0.00 0.00 163.02 +0.19 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 153.05 -0.04 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 143.08 -0.11 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 133.11 -0.25 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 123.16 -0.43 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 114.63 +0.80 23 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 104.83 +0.74 23 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 95.14 +0.68 22 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 85.59 +0.61 22 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 76.25 +0.55 22 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 67.18 +0.50 22 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 57.97 -0.47 21 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 48.70 -0.62 19 0 924 0
29JAN26 580.00 C 41.50 41.50 40.00 42.10 -0.27 21 10 109 +10
29JAN26 590.00 C 0.00 0.00 0.00 34.29 -0.53 20 0 107 0
29JAN26 600.00 C 25.76 26.68 24.80 28.05 +0.05 20 109 3,282 +92
29JAN26 610.00 C 21.20 23.36 19.72 22.52 +0.47 20 367 1,234 +256
29JAN26 620.00 C 16.52 18.65 16.14 18.16 +0.63 21 341 2,268 +274
29JAN26 630.00 C 14.46 15.04 12.20 14.50 +0.34 21 464 2,647 +134
29JAN26 640.00 C 10.21 12.10 9.35 11.48 +0.15 22 185 7,025 +40
29JAN26 650.00 C 8.00 9.46 7.50 9.03 +0.28 22 846 8,593 +132
29JAN26 660.00 C 6.18 7.11 5.90 7.08 +0.32 23 977 6,786 +557
29JAN26 670.00 C 4.94 6.00 4.94 5.60 +0.45 23 185 4,061 +42
29JAN26 680.00 C 4.40 4.43 3.81 4.43 +0.53 24 138 2,958 +45
29JAN26 690.00 C 3.00 3.48 3.00 3.48 +0.55 24 52 1,110 +50
29JAN26 700.00 C 2.50 3.07 2.40 2.68 +0.48 24 300 17,011 +18
29JAN26 710.00 C 2.00 2.50 2.00 2.06 +0.42 25 41 646 -10
29JAN26 720.00 C 2.00 2.00 2.00 1.58 +0.36 25 5 4,431 +5
29JAN26 730.00 C 1.50 1.70 1.50 1.22 +0.31 25 6 3,275 0
29JAN26 740.00 C 1.17 1.17 1.17 0.94 +0.27 26 5 3,665 +5
29JAN26 750.00 C 0.00 0.00 0.00 0.72 +0.22 26 0 4,004 0
29JAN26 760.00 C 0.00 0.00 0.00 0.56 +0.19 26 0 900 0
29JAN26 770.00 C 0.00 0.00 0.00 0.42 +0.15 26 0 3,034 0
29JAN26 780.00 C 0.00 0.00 0.00 0.33 +0.13 27 0 1,618 0
29JAN26 790.00 C 0.00 0.00 0.00 0.25 +0.10 27 0 567 0
29JAN26 800.00 C 0.00 0.00 0.00 0.20 +0.08 27 0 1,352 0
29JAN26 810.00 C 0.00 0.00 0.00 0.16 +0.08 28 0 504 0
29JAN26 820.00 C 0.50 0.50 0.47 0.12 +0.06 28 55 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 29 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 125.61 -0.09 17 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 116.16 +0.68 22 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 106.57 +0.61 22 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 97.13 +0.52 22 0 0 0
26FEB26 530.00 C 84.08 86.76 84.08 87.91 +0.43 22 31 40 +30
26FEB26 540.00 C 0.00 0.00 0.00 78.95 +0.34 22 0 31 0
26FEB26 550.00 C 68.77 68.77 68.77 70.33 +0.27 21 30 154 +30
26FEB26 560.00 C 0.00 0.00 0.00 62.11 +0.22 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 54.34 +0.18 21 0 100 0
26FEB26 580.00 C 43.60 43.60 43.60 47.09 -1.23 21 13 216 0
26FEB26 590.00 C 37.28 37.28 37.28 39.18 -0.92 20 38 119 +19
26FEB26 600.00 C 31.67 33.40 31.58 33.87 -0.15 21 92 556 +91
26FEB26 610.00 C 26.33 28.00 25.50 28.03 -0.37 21 71 830 +62
26FEB26 620.00 C 23.65 24.00 21.20 23.21 -0.19 21 441 1,673 +350
26FEB26 630.00 C 18.00 19.25 17.72 19.62 +0.22 21 35 898 -15
26FEB26 640.00 C 15.90 15.90 15.90 16.55 +0.14 22 2 1,348 0
26FEB26 650.00 C 13.39 13.39 13.35 13.95 +0.35 22 46 437 +46
26FEB26 660.00 C 10.76 11.50 10.12 11.76 +0.57 23 68 3,515 +26
26FEB26 670.00 C 8.53 8.85 8.25 9.92 +0.55 23 161 754 +131
26FEB26 680.00 C 8.00 8.00 8.00 8.38 +0.72 24 4 1,147 +4
26FEB26 690.00 C 6.09 6.50 5.72 7.09 +0.85 24 144 2,336 +54
26FEB26 700.00 C 4.80 5.50 4.80 6.01 +0.93 25 159 3,097 +67
26FEB26 710.00 C 4.15 4.50 4.15 5.11 +0.99 25 51 15,972 0
26FEB26 720.00 C 3.37 3.64 3.37 4.36 +1.01 26 310 1,125 +109
26FEB26 730.00 C 0.00 0.00 0.00 3.73 +1.01 26 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 3.20 +0.99 27 0 1,056 0
26FEB26 750.00 C 2.60 2.60 2.60 2.76 +0.97 27 5 2,807 +5
26FEB26 760.00 C 2.10 2.10 2.10 2.46 +1.05 28 1 513 0
26FEB26 770.00 C 0.00 0.00 0.00 2.14 +0.99 28 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 1.86 +0.92 29 0 419 0
26FEB26 790.00 C 0.00 0.00 0.00 1.63 +0.87 29 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 1.44 +0.82 30 0 2,026 0
26FEB26 810.00 C 0.00 0.00 0.00 1.27 +0.76 30 0 310 0
26FEB26 820.00 C 0.00 0.00 0.00 1.12 +0.70 31 0 430 0
26FEB26 830.00 C 1.00 1.00 1.00 1.00 +0.65 31 100 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.90 +0.62 32 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.80 +0.56 32 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.72 +0.52 32 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.66 +0.50 33 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.60 +0.46 33 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.54 +0.42 34 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.50 +0.40 34 0 26 0
26FEB26 910.00 C 0.45 0.45 0.45 0.46 +0.38 35 21 20 -21
26FEB26 920.00 C 0.43 0.43 0.39 0.42 +0.35 35 270 756 +233
30MAR26 320.00 C 0.00 0.00 0.00 293.59 -3.00 0 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 283.72 -0.73 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 273.82 -0.73 0 0 29 0
30MAR26 350.00 C 261.00 261.00 261.00 263.96 -0.73 0 1 31 +1
30MAR26 360.00 C 0.00 0.00 0.00 254.06 -0.73 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 244.24 -0.74 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 234.39 -0.75 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 224.63 -0.69 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 214.75 -0.75 0 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 204.99 -0.73 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 195.21 -1.24 0 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 185.47 -0.77 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 176.51 -0.07 23 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 166.83 -0.08 25 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 158.96 +1.71 33 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 143.82 +0.08 0 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 137.87 -0.18 24 0 1,356 0
30MAR26 490.00 C 128.64 128.64 128.64 128.42 -0.22 24 10 911 -10
30MAR26 500.00 C 0.00 0.00 0.00 119.03 -0.29 24 0 4,225 0
30MAR26 510.00 C 0.00 0.00 0.00 110.09 +0.96 24 0 6,390 0
30MAR26 520.00 C 98.00 98.00 98.00 101.20 -2.07 24 2 557 0
30MAR26 530.00 C 0.00 0.00 0.00 92.57 +0.93 24 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 86.75 +0.92 27 0 2,814 0
30MAR26 550.00 C 75.35 75.35 75.35 76.21 +0.86 24 1 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 68.56 +0.83 24 0 6,666 0
30MAR26 570.00 C 0.00 0.00 0.00 61.30 +0.78 24 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 54.47 +0.73 24 0 10,173 0
30MAR26 590.00 C 46.35 46.35 46.35 46.64 -0.48 22 2 848 +2
30MAR26 600.00 C 40.25 40.33 38.00 40.90 -0.71 22 162 3,205 +38
30MAR26 610.00 C 34.50 35.57 33.40 36.06 0.00 23 209 2,914 +77
30MAR26 620.00 C 29.38 31.00 29.16 31.08 -0.05 23 1,786 2,467 +743
30MAR26 630.00 C 25.30 27.28 24.84 27.08 -0.03 23 98 3,427 -56
30MAR26 640.00 C 22.25 23.70 22.21 23.55 -0.27 23 292 5,022 -30
30MAR26 650.00 C 19.80 20.11 19.00 20.36 -0.11 23 149 8,989 +53
30MAR26 660.00 C 16.51 17.32 16.51 17.64 +0.02 24 55 6,051 -19
30MAR26 670.00 C 14.44 15.39 14.44 15.26 -0.06 24 525 9,292 +321
30MAR26 680.00 C 13.00 13.63 12.12 13.32 +0.24 24 45 7,487 +16
30MAR26 690.00 C 11.14 11.14 11.14 11.65 +0.51 25 1 2,751 +1
30MAR26 700.00 C 10.00 10.00 9.05 10.14 +0.67 25 10 8,259 +10
30MAR26 710.00 C 0.00 0.00 0.00 8.81 +0.78 25 0 1,425 0
30MAR26 720.00 C 7.30 8.00 7.00 7.57 +0.77 26 2,895 4,514 +2,119
30MAR26 730.00 C 0.00 0.00 0.00 6.51 +0.77 26 0 3,651 0
30MAR26 740.00 C 0.00 0.00 0.00 5.59 +0.74 26 0 1,760 0
30MAR26 750.00 C 0.00 0.00 0.00 4.66 +0.57 26 0 2,787 0
30MAR26 760.00 C 0.00 0.00 0.00 4.01 +0.66 26 0 1,176 0
30MAR26 770.00 C 0.00 0.00 0.00 3.45 +0.55 26 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.97 +0.60 27 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.56 +0.50 27 0 6,532 0
30MAR26 800.00 C 2.90 2.90 2.90 2.21 +0.48 27 1 1,279 0
30MAR26 810.00 C 0.00 0.00 0.00 1.91 +0.50 27 0 2,199 0
30MAR26 820.00 C 2.50 2.50 2.50 1.70 +0.47 28 1 6,032 0
30MAR26 830.00 C 2.20 2.20 2.20 1.43 +0.43 28 1 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.24 +0.40 28 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.08 +0.37 28 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.94 +0.34 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.82 +0.31 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.71 +0.28 29 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.63 +0.27 29 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.55 +0.24 29 0 47 0
30MAR26 910.00 C 0.00 0.00 0.00 0.48 +0.22 30 0 14 0
30MAR26 920.00 C 1.10 1.16 0.73 0.42 +0.20 30 117 926 +117
29JUN26 380.00 C 0.00 0.00 0.00 237.03 +1.48 0 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 227.36 -0.70 0 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 217.58 -0.56 19 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 208.05 -0.79 25 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 198.47 -0.81 26 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 188.93 -0.84 26 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 180.13 -0.18 28 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 170.71 -0.22 28 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 161.40 -0.16 27 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 152.19 -0.32 27 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 143.14 -0.38 26 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 134.27 -0.44 26 0 67 0
29JUN26 500.00 C 122.84 122.84 122.84 129.37 +1.62 30 30 590 0
29JUN26 510.00 C 0.00 0.00 0.00 117.30 +1.52 26 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 112.39 +1.52 28 0 3,968 0
29JUN26 530.00 C 97.27 97.27 97.27 101.35 +1.38 25 60 657 +60
29JUN26 540.00 C 0.00 0.00 0.00 93.66 +1.27 25 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 86.51 +1.14 25 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 79.44 +0.99 25 0 266 0
29JUN26 570.00 C 0.00 0.00 0.00 72.88 +0.79 25 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 66.52 +0.62 25 0 582 0
29JUN26 590.00 C 0.00 0.00 0.00 59.72 -0.51 24 0 3,514 0
29JUN26 600.00 C 53.50 53.50 52.00 54.56 -1.15 24 34 3,421 0
29JUN26 610.00 C 48.00 48.50 46.80 49.46 -0.93 24 224 691 +109
29JUN26 620.00 C 46.50 46.50 42.80 44.25 -1.44 24 3,565 5,037 +2,772
29JUN26 630.00 C 39.84 40.20 38.60 40.57 +0.07 25 10 784 0
29JUN26 640.00 C 0.00 0.00 0.00 36.87 +0.13 25 0 3,430 0
29JUN26 650.00 C 32.10 33.53 32.10 33.68 +0.05 25 14 1,530 +10
29JUN26 660.00 C 28.50 28.50 28.50 30.97 +0.84 25 1 8,906 0
29JUN26 670.00 C 26.38 27.80 25.60 27.73 +0.83 25 8 1,564 -3
29JUN26 680.00 C 24.30 24.30 24.30 24.75 +0.97 25 4 6,836 -4
29JUN26 690.00 C 0.00 0.00 0.00 22.48 +1.24 25 0 289 0
29JUN26 700.00 C 19.54 20.57 18.95 20.36 +1.66 26 147 3,408 -127
29JUN26 710.00 C 0.00 0.00 0.00 18.38 +1.85 26 0 279 0
29JUN26 720.00 C 0.00 0.00 0.00 16.78 +2.19 26 0 294 0
29JUN26 730.00 C 14.20 14.20 14.20 15.34 +2.69 26 5 1,181 0
29JUN26 740.00 C 0.00 0.00 0.00 13.91 +2.72 27 0 201 0
29JUN26 750.00 C 11.65 11.65 11.65 12.63 +2.87 27 20 137 +20
29JUN26 760.00 C 0.00 0.00 0.00 11.69 +3.26 27 0 652 0
29JUN26 770.00 C 0.00 0.00 0.00 10.94 +3.54 27 0 851 0
29JUN26 780.00 C 0.00 0.00 0.00 9.91 +3.72 28 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 8.83 +3.34 28 0 109 0
29JUN26 800.00 C 8.00 8.30 7.30 8.13 +3.35 28 2,876 23,369 +2,830
29JUN26 810.00 C 0.00 0.00 0.00 7.68 +3.73 28 0 75 0
29JUN26 820.00 C 5.06 5.06 5.06 6.99 +3.60 29 3 35 0
29JUN26 830.00 C 0.00 0.00 0.00 6.41 +3.48 29 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 5.95 +3.48 29 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 5.50 +3.39 29 0 60 0
29JUN26 860.00 C 0.00 0.00 0.00 5.05 +3.24 29 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 4.61 +3.10 30 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 4.27 +2.99 30 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 3.99 +2.90 30 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 3.71 +2.80 30 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 3.44 +2.68 30 0 4 0
29JUN26 920.00 C 0.00 0.00 0.00 3.17 +2.52 31 0 154 0
29SEP26 470.00 C 155.00 155.50 155.00 157.27 -1.07 27 15 51 +5
29SEP26 480.00 C 146.00 149.00 146.00 148.85 -0.90 27 6 65 +4
29SEP26 490.00 C 0.00 0.00 0.00 140.57 -0.90 26 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 133.11 -0.29 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 125.25 -0.32 26 0 32 0
29SEP26 520.00 C 115.00 115.00 115.00 117.61 +1.53 26 7 477 -7
29SEP26 530.00 C 0.00 0.00 0.00 109.36 +0.40 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 102.65 +0.42 25 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 95.95 +0.45 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 89.77 +0.38 25 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 83.79 +0.42 25 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 77.87 +0.36 25 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 71.82 -0.79 25 0 31 0
29SEP26 600.00 C 65.60 67.38 65.00 67.38 -0.28 25 7 1,289 +5
29SEP26 610.00 C 0.00 0.00 0.00 62.13 -1.12 25 0 633 0
29SEP26 620.00 C 57.20 57.20 57.13 57.62 -1.03 25 32 380 +32
29SEP26 630.00 C 53.00 54.00 52.84 53.48 -0.32 25 36 274 +31
29SEP26 640.00 C 49.21 49.21 48.86 49.91 -0.23 26 60 546 +60
29SEP26 650.00 C 45.00 45.48 44.08 45.96 -0.61 26 10 4,195 0
29SEP26 660.00 C 41.50 41.50 41.50 41.73 -1.07 25 3 1,212 +3
29SEP26 670.00 C 37.94 37.94 37.94 39.30 -0.30 26 1 1,671 0
29SEP26 680.00 C 35.38 36.50 35.38 36.48 -0.12 26 8 647 +6
29SEP26 690.00 C 0.00 0.00 0.00 34.27 +0.64 26 0 49 0
29SEP26 700.00 C 30.80 30.80 30.80 31.32 +0.58 26 10 348 -10
29SEP26 710.00 C 29.00 29.00 29.00 29.03 +0.63 26 3 137 0
29SEP26 720.00 C 0.00 0.00 0.00 26.74 +0.69 26 0 606 0
29SEP26 730.00 C 24.90 24.90 24.90 24.45 +0.74 26 3 153 +3
29SEP26 740.00 C 22.00 22.00 22.00 22.45 +0.66 26 5 516 -5
29SEP26 750.00 C 20.80 22.00 20.28 20.73 +0.71 26 55 723 +7
29SEP26 760.00 C 0.00 0.00 0.00 19.01 +0.76 26 0 330 0
29SEP26 770.00 C 0.00 0.00 0.00 17.29 +0.76 26 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 15.92 +0.69 26 0 1,139 0
29SEP26 790.00 C 0.00 0.00 0.00 14.67 +0.73 27 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 13.42 +0.77 27 0 72 0
29SEP26 810.00 C 0.00 0.00 0.00 12.18 +0.73 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 11.21 +0.67 27 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 10.03 +0.41 26 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 9.18 +0.73 27 0 208 0
29SEP26 850.00 C 10.58 10.58 10.58 8.33 +0.49 27 13 529 0
29SEP26 860.00 C 0.00 0.00 0.00 7.60 +0.38 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 7.03 +0.63 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 6.45 +0.65 27 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 5.88 +0.69 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 5.30 +0.54 27 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 4.90 +0.54 27 0 179 0
29SEP26 920.00 C 6.90 6.90 6.90 4.52 +0.56 27 2 211 +2
30DEC26 490.00 C 0.00 0.00 0.00 149.85 -0.27 27 0 11 0
30DEC26 500.00 C 139.00 141.00 138.20 142.07 +0.38 27 71 140 +40
30DEC26 510.00 C 135.00 135.00 135.00 133.86 +4.81 26 1 31 +1
30DEC26 520.00 C 0.00 0.00 0.00 126.67 -0.52 26 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 119.63 -0.50 26 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 113.20 +1.95 26 0 8 0
30DEC26 550.00 C 106.00 106.00 106.00 106.00 +0.87 26 5 5 +5
30DEC26 560.00 C 100.25 100.25 100.25 100.36 -0.94 26 2 7 +2
30DEC26 570.00 C 94.00 94.00 94.00 94.00 -1.28 26 1 3 +1
30DEC26 580.00 C 87.00 87.00 87.00 89.47 -0.39 26 3 3 0
30DEC26 590.00 C 82.00 82.00 82.00 83.29 -0.73 26 5 5 +5
30DEC26 600.00 C 0.00 0.00 0.00 78.47 -1.18 26 2,400 2,430 +2,400
30DEC26 610.00 C 71.80 71.80 71.60 73.68 -1.80 26 43 45 +43
30DEC26 620.00 C 68.87 68.87 68.87 69.15 +0.28 26 1 313 +1
30DEC26 630.00 C 62.50 62.50 62.50 64.89 -1.60 26 2 78 +2
30DEC26 640.00 C 61.02 61.02 59.47 60.70 -0.60 26 210 210 +210
30DEC26 650.00 C 55.30 56.97 55.30 56.98 -0.47 26 53 57 +23
30DEC26 660.00 C 52.13 53.58 52.13 53.38 -0.44 26 4 161 +3
30DEC26 670.00 C 0.00 0.00 0.00 50.03 -0.62 26 0 2 0
30DEC26 680.00 C 45.90 45.90 45.90 46.93 -0.30 26 2 4 +2
30DEC26 690.00 C 45.00 45.00 45.00 44.15 +0.01 26 1 7 +1
30DEC26 700.00 C 40.84 40.84 40.84 40.84 -0.21 26 4 14 +4
30DEC26 710.00 C 37.70 37.70 37.70 38.75 +0.79 26 4 4 +4
30DEC26 720.00 C 0.00 0.00 0.00 36.50 +1.19 27 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 33.95 +1.07 27 0 26 0
30DEC26 740.00 C 30.91 32.00 30.91 32.31 +1.86 27 3 59 +2
TOTAL CALL 65,440 898,601 +21,676
05DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
05DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
05DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
05DEC25 550.00 P 0.01 0.01 0.01 0.01 0.00 69 390 390 +390
05DEC25 560.00 P 0.01 0.01 0.01 0.01 0.00 59 120 162 +120
05DEC25 570.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 119 0
05DEC25 580.00 P 0.09 0.09 0.09 0.01 -0.08 37 15 530 0
05DEC25 590.00 P 0.31 0.31 0.17 0.02 -0.29 28 162 1,126 -47
05DEC25 600.00 P 0.80 1.39 0.45 0.30 -0.81 26 1,789 1,800 -88
05DEC25 610.00 P 5.00 6.30 2.40 2.31 -1.39 25 1,607 11,523 -168
05DEC25 620.00 P 13.95 15.01 8.70 9.49 -0.79 34 529 8,225 -355
05DEC25 630.00 P 20.40 24.73 18.00 18.93 -0.47 48 208 503 -194
05DEC25 640.00 P 34.00 34.00 28.50 28.98 -1.02 66 12 19 -10
05DEC25 650.00 P 44.39 44.39 44.39 38.51 -0.93 72 4 30 0
05DEC25 660.00 P 0.00 0.00 0.00 49.46 +0.46 107 0 12 0
05DEC25 670.00 P 0.00 0.00 0.00 59.75 +0.75 128 0 0 0
05DEC25 680.00 P 0.00 0.00 0.00 70.04 +1.04 149 0 6 0
05DEC25 690.00 P 0.00 0.00 0.00 80.26 +1.26 168 0 0 0
05DEC25 700.00 P 0.00 0.00 0.00 90.26 +1.26 184 0 0 0
05DEC25 710.00 P 99.58 100.50 99.58 100.26 +1.26 197 35 30 +30
05DEC25 720.00 P 0.00 0.00 0.00 110.25 +1.25 211 0 0 0
05DEC25 730.00 P 0.00 0.00 0.00 120.25 +1.25 224 0 0 0
05DEC25 740.00 P 132.77 132.77 132.77 130.25 +1.25 237 200 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.01 -0.08 24 0 0 0
12DEC25 560.00 P 0.28 0.28 0.28 0.01 -0.20 21 50 105 +50
12DEC25 570.00 P 0.46 0.50 0.39 0.08 -0.38 21 42 100 +42
12DEC25 580.00 P 0.92 1.01 0.80 0.39 -0.59 22 86 270 +63
12DEC25 590.00 P 2.00 2.30 1.44 1.36 -0.65 22 505 760 +221
12DEC25 600.00 P 4.20 5.00 3.20 3.55 -0.38 23 1,002 718 +305
12DEC25 610.00 P 7.52 10.20 6.73 7.55 +0.03 24 809 5,663 +278
12DEC25 620.00 P 15.83 17.00 13.00 13.54 +0.38 25 88 588 +55
12DEC25 630.00 P 20.66 25.33 20.66 21.18 +0.02 27 57 123 -1
12DEC25 640.00 P 31.50 32.20 31.50 29.15 -0.85 25 4 8 +4
12DEC25 650.00 P 0.00 0.00 0.00 38.51 -0.93 27 1 1 +1
12DEC25 660.00 P 0.00 0.00 0.00 49.46 +0.41 39 0 0 0
12DEC25 670.00 P 0.00 0.00 0.00 59.75 +0.75 47 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 70.04 +1.04 54 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 80.26 +1.26 61 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 90.26 +1.26 66 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 100.26 +1.26 71 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 110.25 +1.25 76 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 120.67 +0.61 84 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 130.67 +0.61 89 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 86 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22,314 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12,003 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7,416 0
30DEC25 450.00 P 0.11 0.11 0.11 0.01 0.00 36 16 16,354 -16
30DEC25 460.00 P 0.08 0.08 0.08 0.01 0.00 34 450 13,040 0
30DEC25 470.00 P 0.09 0.10 0.09 0.02 +0.01 33 350 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.03 +0.02 32 70 10,480 +70
30DEC25 490.00 P 0.25 0.25 0.25 0.05 +0.04 31 3 42,020 -3
30DEC25 500.00 P 0.00 0.00 0.00 0.09 +0.08 30 0 115,254 0
30DEC25 510.00 P 0.00 0.00 0.00 0.15 +0.13 29 0 24,582 0
30DEC25 520.00 P 0.38 0.38 0.38 0.24 +0.20 28 1 22,423 -1
30DEC25 530.00 P 0.50 0.50 0.38 0.39 +0.30 27 18 14,897 -6
30DEC25 540.00 P 0.50 0.71 0.50 0.60 +0.40 26 133 21,483 +119
30DEC25 550.00 P 0.95 1.00 0.72 0.95 +0.50 25 1,253 18,940 +165
30DEC25 560.00 P 1.35 1.50 1.15 1.51 +0.58 24 558 8,220 +468
30DEC25 570.00 P 2.10 2.40 1.85 2.34 +0.61 23 1,397 15,575 +50
30DEC25 580.00 P 3.30 3.80 2.66 3.57 +0.62 22 644 18,574 +176
30DEC25 590.00 P 4.96 6.32 4.41 5.34 +0.34 21 3,053 15,677 -639
30DEC25 600.00 P 7.90 9.80 7.28 8.15 +0.27 21 2,346 20,741 +71
30DEC25 610.00 P 12.55 14.80 11.62 12.09 -0.11 20 1,487 14,438 +401
30DEC25 620.00 P 19.31 21.00 17.41 17.99 +0.39 21 183 13,652 +92
30DEC25 630.00 P 27.00 28.80 24.00 25.34 +0.18 23 124 8,983 -3
30DEC25 640.00 P 34.50 34.91 31.60 33.37 +1.13 24 12 6,856 +3
30DEC25 650.00 P 44.20 46.20 40.50 42.08 0.00 26 23 7,564 -3
30DEC25 660.00 P 50.25 50.25 49.88 49.80 -0.25 24 217 27,508 -1
30DEC25 670.00 P 62.50 62.50 62.50 59.75 +0.29 27 1 8,103 0
30DEC25 680.00 P 72.97 72.97 72.45 70.04 +0.90 32 85 3,267 -85
30DEC25 690.00 P 0.00 0.00 0.00 80.26 +1.25 35 0 1,438 0
30DEC25 700.00 P 0.00 0.00 0.00 90.26 +1.26 38 0 2,239 0
30DEC25 710.00 P 0.00 0.00 0.00 100.26 +1.26 41 0 370 -209
30DEC25 720.00 P 0.00 0.00 0.00 110.25 +1.25 44 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 120.67 +0.61 49 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 130.67 +0.61 51 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 140.66 +0.60 54 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 149.94 -0.12 54 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 159.94 -0.12 56 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 170.66 +0.60 62 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 180.66 +0.60 64 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 190.65 +0.59 66 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 200.65 +0.59 69 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 210.65 +0.59 71 0 60 0
29JAN26 450.00 P 0.35 0.35 0.35 0.01 -0.02 25 50 887 +50
29JAN26 460.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 318 0
29JAN26 480.00 P 0.60 0.65 0.60 0.06 -0.07 23 26 282 +23
29JAN26 490.00 P 0.00 0.00 0.00 0.10 -0.11 23 0 189 0
29JAN26 500.00 P 0.87 0.87 0.87 0.20 -0.17 23 1 387 -1
29JAN26 510.00 P 1.20 1.24 1.20 0.36 -0.23 23 11 1,068 0
29JAN26 520.00 P 1.50 1.50 1.50 0.62 -0.31 23 5 649 0
29JAN26 530.00 P 0.00 0.00 0.00 1.04 -0.38 23 0 793 0
29JAN26 540.00 P 2.30 2.70 2.28 1.66 -0.45 22 27 6,995 +8
29JAN26 550.00 P 3.53 3.70 3.22 2.58 -0.50 22 53 1,438 +47
29JAN26 560.00 P 4.90 5.02 4.40 3.87 -0.51 22 702 4,358 +613
29JAN26 570.00 P 6.48 6.80 5.77 5.62 -0.37 22 361 4,541 +135
29JAN26 580.00 P 8.70 9.20 7.70 7.94 +0.07 22 339 7,754 +140
29JAN26 590.00 P 11.77 12.04 10.20 10.90 +0.02 22 675 3,441 +493
29JAN26 600.00 P 15.00 16.30 13.77 14.58 +0.28 22 562 8,623 +418
29JAN26 610.00 P 19.17 21.00 18.70 19.03 +0.13 22 293 3,710 +41
29JAN26 620.00 P 26.24 27.20 24.66 24.57 +0.40 22 649 9,304 +204
29JAN26 630.00 P 31.58 31.67 31.58 31.22 +0.84 23 21 1,931 -1
29JAN26 640.00 P 40.00 40.00 40.00 37.63 +0.47 23 6 3,157 +1
29JAN26 650.00 P 49.16 49.16 49.16 45.63 +0.85 24 1 3,492 0
29JAN26 660.00 P 0.00 0.00 0.00 53.61 -0.45 24 0 3,110 0
29JAN26 670.00 P 0.00 0.00 0.00 62.29 +0.49 25 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 71.35 +0.36 26 0 327 0
29JAN26 690.00 P 0.00 0.00 0.00 80.26 +0.30 26 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 90.26 +0.80 28 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 100.26 +1.11 30 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 110.25 +1.23 32 0 1,065 0
29JAN26 730.00 P 0.00 0.00 0.00 120.67 +0.61 35 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 130.67 +0.61 37 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 140.67 +0.61 39 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 150.61 +0.55 41 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 160.61 +0.55 42 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 170.66 +0.60 44 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 180.66 +0.60 46 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 190.65 +0.59 48 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 200.65 +0.59 49 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 210.65 +0.59 51 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 220.72 +0.79 53 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 230.64 +0.60 54 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 240.64 +0.58 56 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 250.64 +1.64 57 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 260.64 +0.58 59 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 270.64 +0.59 60 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 280.58 +0.53 61 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 290.58 +0.53 63 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 300.58 +0.53 64 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 310.63 +0.58 66 0 0 0
26FEB26 490.00 P 1.50 1.50 1.50 0.32 -0.19 22 10 56 +10
26FEB26 500.00 P 1.89 1.89 1.89 0.55 -0.27 22 26 122 +26
26FEB26 510.00 P 0.00 0.00 0.00 0.90 -0.33 22 0 758 0
26FEB26 520.00 P 3.14 3.14 2.95 1.41 -0.44 22 4 329 +1
26FEB26 530.00 P 3.73 3.73 3.40 2.13 -0.56 22 11 1,324 -3
26FEB26 540.00 P 4.52 4.72 4.35 3.13 -0.67 22 171 1,084 +122
26FEB26 550.00 P 5.70 6.20 5.44 4.48 -0.75 22 182 1,610 +48
26FEB26 560.00 P 7.73 7.74 7.10 6.28 -0.73 22 98 1,393 +53
26FEB26 570.00 P 10.18 10.18 8.77 8.57 -0.47 22 330 2,172 +285
26FEB26 580.00 P 12.60 13.00 11.17 11.38 -0.25 22 131 2,274 +62
26FEB26 590.00 P 15.67 16.00 14.50 14.45 -0.28 22 111 1,259 +111
26FEB26 600.00 P 18.00 20.77 18.00 18.69 +0.16 22 934 4,757 +795
26FEB26 610.00 P 25.01 25.01 23.42 23.38 +0.54 22 130 2,505 +40
26FEB26 620.00 P 30.00 31.00 28.48 28.65 -0.03 22 166 2,184 +5
26FEB26 630.00 P 36.48 36.48 34.39 35.00 +0.30 22 32 1,017 +2
26FEB26 640.00 P 0.00 0.00 0.00 41.90 +0.67 23 1 1,004 +1
26FEB26 650.00 P 0.00 0.00 0.00 48.52 -0.08 23 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 56.36 0.00 23 0 489 0
26FEB26 670.00 P 0.00 0.00 0.00 64.52 +0.06 24 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 73.11 +0.14 24 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 81.84 +0.05 25 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 90.94 +0.11 25 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 100.26 +0.10 26 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 110.25 +0.62 27 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 120.80 +0.72 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 130.68 +0.62 32 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 140.67 +0.61 33 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 150.61 +0.55 35 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 160.66 +0.59 36 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 170.66 +0.60 38 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 180.66 +0.60 39 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 190.65 +0.59 41 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 200.65 -0.89 42 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 210.65 +0.59 43 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 220.72 +0.66 45 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 230.64 +0.60 46 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 240.64 +0.58 47 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 250.64 +0.58 49 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 260.64 +0.58 50 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 270.64 +0.59 51 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 280.58 +0.53 52 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 290.58 +0.53 53 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 300.58 +0.53 54 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 310.63 +0.58 56 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 0.55 0.58 0.55 0.01 0.00 29 55 1,059 +50
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 0.00 25 0 334 0
30MAR26 400.00 P 0.80 0.80 0.80 0.03 0.00 26 100 1,377 +99
30MAR26 410.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 808 0
30MAR26 420.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 2,162 0
30MAR26 430.00 P 1.30 1.30 1.30 0.14 +0.01 25 6 4,516 +6
30MAR26 440.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 1,881 0
30MAR26 450.00 P 1.50 1.50 1.50 0.34 +0.01 25 2 2,031 0
30MAR26 460.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 2,939 0
30MAR26 470.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 1,677 0
30MAR26 480.00 P 2.54 2.60 2.54 1.12 -0.02 25 9 1,668 -4
30MAR26 490.00 P 2.80 2.80 2.80 1.57 -0.03 24 1 3,628 +1
30MAR26 500.00 P 3.64 3.64 3.64 2.26 +0.01 25 3 9,651 -3
30MAR26 510.00 P 4.55 4.55 4.38 3.11 0.00 24 62 7,250 -45
30MAR26 520.00 P 5.64 5.64 5.22 4.14 -0.02 24 51 3,103 0
30MAR26 530.00 P 6.19 6.51 6.19 5.46 -0.03 24 137 5,411 +61
30MAR26 540.00 P 7.93 8.30 7.37 7.13 -0.06 24 346 6,494 +104
30MAR26 550.00 P 10.01 10.13 9.21 9.05 -0.11 24 274 7,573 +180
30MAR26 560.00 P 11.40 12.35 11.40 11.31 -0.09 24 97 7,593 +74
30MAR26 570.00 P 14.90 15.06 13.99 13.57 -0.32 23 96 7,885 +65
30MAR26 580.00 P 17.85 18.10 16.30 16.75 -0.05 24 175 11,249 +73
30MAR26 590.00 P 21.87 22.00 19.80 20.24 -0.39 23 640 3,252 +285
30MAR26 600.00 P 25.76 26.30 23.49 24.30 -0.44 23 370 6,644 +287
30MAR26 610.00 P 29.36 29.36 29.36 29.26 +0.11 23 30 9,393 0
30MAR26 620.00 P 35.90 36.55 34.21 34.86 +0.05 24 2,081 4,354 +946
30MAR26 630.00 P 41.60 41.60 39.50 40.61 +0.44 24 61 2,658 0
30MAR26 640.00 P 47.80 47.80 47.80 47.20 +0.54 24 1 1,282 +1
30MAR26 650.00 P 0.00 0.00 0.00 53.55 -0.25 24 0 14,725 0
30MAR26 660.00 P 0.00 0.00 0.00 60.70 -0.29 24 0 4,355 0
30MAR26 670.00 P 71.66 71.66 71.66 68.34 -0.31 24 30 6,907 +30
30MAR26 680.00 P 0.00 0.00 0.00 76.31 -0.25 25 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 84.58 -0.31 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 93.14 -0.27 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 101.90 -0.36 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 110.93 -0.35 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 121.45 +0.09 28 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 130.74 +0.07 28 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 140.67 +0.49 29 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 150.61 +0.55 31 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 160.66 +0.59 32 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 170.66 +0.60 33 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 180.66 +0.60 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 190.65 +0.59 36 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 200.65 -0.89 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 210.65 +0.59 38 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 220.72 -0.88 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 230.65 +0.61 41 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 240.64 +0.58 42 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 250.64 -0.89 43 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 260.64 -0.89 44 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 270.64 +0.59 45 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 280.58 +0.53 46 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 290.58 +0.53 47 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 300.58 +0.53 48 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 310.63 +0.58 49 0 0 0
29JUN26 380.00 P 1.75 1.85 1.75 0.35 +0.17 28 19 1,951 -3
29JUN26 390.00 P 0.00 0.00 0.00 0.48 +0.20 27 0 511 0
29JUN26 400.00 P 0.00 0.00 0.00 0.67 +0.26 27 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.91 +0.31 27 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.19 +0.34 27 0 340 0
29JUN26 430.00 P 0.00 0.00 0.00 1.61 +0.44 27 0 597 0
29JUN26 440.00 P 0.00 0.00 0.00 2.07 +0.47 27 0 1,669 0
29JUN26 450.00 P 5.18 5.18 5.18 2.69 +0.54 26 1 1,439 -1
29JUN26 460.00 P 0.00 0.00 0.00 3.49 +0.69 26 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 4.29 +0.61 26 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 5.30 +0.67 26 0 3,575 0
29JUN26 490.00 P 0.00 0.00 0.00 6.56 +0.64 26 0 2,198 0
29JUN26 500.00 P 9.30 9.30 8.98 8.18 +0.69 26 13 3,660 +3
29JUN26 510.00 P 11.06 11.06 10.05 9.95 +0.61 26 90 2,049 +57
29JUN26 520.00 P 11.97 11.97 11.97 11.81 +0.57 26 10 4,832 0
29JUN26 530.00 P 14.75 14.75 13.34 13.51 -0.18 25 358 2,513 +157
29JUN26 540.00 P 16.80 17.00 15.76 16.02 -0.14 25 261 2,931 +180
29JUN26 550.00 P 19.60 20.00 18.70 18.67 -0.30 25 5 4,138 +5
29JUN26 560.00 P 0.00 0.00 0.00 21.49 -0.34 25 0 6,224 0
29JUN26 570.00 P 26.00 26.00 26.00 24.52 -0.59 24 6 3,798 +6
29JUN26 580.00 P 30.00 30.00 30.00 28.00 -0.85 24 4 2,227 +4
29JUN26 590.00 P 34.19 34.30 34.19 32.69 -0.11 25 60 2,042 +50
29JUN26 600.00 P 38.20 39.20 38.00 37.08 +0.05 24 229 3,404 -3
29JUN26 610.00 P 42.00 43.80 41.80 42.16 +0.06 25 201 2,313 +199
29JUN26 620.00 P 0.00 0.00 0.00 47.46 -0.12 25 3,550 4,199 +3,014
29JUN26 630.00 P 53.88 53.88 53.88 53.29 +0.02 25 10 1,326 +10
29JUN26 640.00 P 0.00 0.00 0.00 59.26 -0.17 25 0 2,154 0
29JUN26 650.00 P 65.00 68.44 65.00 65.75 -0.10 25 851 1,949 +698
29JUN26 660.00 P 75.00 75.00 75.00 72.76 +0.35 25 1 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 80.01 +0.79 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 87.31 +1.10 26 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 95.06 +1.38 26 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 102.96 +1.75 26 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 110.93 +1.83 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 120.08 +0.34 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 127.85 -0.20 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 136.39 -0.19 27 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 145.15 -0.15 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 153.96 -0.14 27 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 162.90 -0.10 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 171.96 -0.03 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 181.79 +0.62 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 190.65 +0.06 28 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 200.89 -0.65 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 210.67 +0.61 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 220.72 -0.88 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 230.65 +0.60 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 240.65 +0.59 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 250.64 -0.89 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 260.64 -0.89 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 270.64 +0.59 36 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 280.58 +0.53 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 290.58 +0.53 37 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 300.58 +0.53 38 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 310.63 +0.58 39 0 0 0
29SEP26 470.00 P 8.80 9.60 8.80 7.13 -0.38 25 15 2,302 -3
29SEP26 480.00 P 9.45 10.80 9.45 8.55 -0.45 26 23 1,698 +3
29SEP26 490.00 P 0.00 0.00 0.00 10.42 -0.46 26 0 1,425 0
29SEP26 500.00 P 14.30 14.33 13.31 12.34 -0.44 26 15 2,782 +15
29SEP26 510.00 P 16.39 16.39 15.60 14.65 -0.53 26 41 627 +41
29SEP26 520.00 P 18.73 18.73 17.53 17.16 -0.51 26 52 1,508 +52
29SEP26 530.00 P 20.40 20.62 20.40 19.87 -0.38 26 10 311 +2
29SEP26 540.00 P 23.31 24.15 22.55 22.59 -0.52 25 228 567 +77
29SEP26 550.00 P 26.26 26.26 26.25 25.86 -0.36 26 50 1,459 +45
29SEP26 560.00 P 30.10 30.10 30.10 28.93 -0.27 25 10 972 +10
29SEP26 570.00 P 0.00 0.00 0.00 32.60 -0.52 25 0 353 0
29SEP26 580.00 P 0.00 0.00 0.00 36.10 -1.00 25 0 854 0
29SEP26 590.00 P 0.00 0.00 0.00 40.43 -0.83 25 0 410 0
29SEP26 600.00 P 46.08 47.68 46.08 45.60 -0.55 25 35 8,483 +20
29SEP26 610.00 P 0.00 0.00 0.00 51.07 +0.26 25 0 861 0
29SEP26 620.00 P 0.00 0.00 0.00 56.48 +0.21 25 0 322 0
29SEP26 630.00 P 63.13 63.13 63.13 62.32 +0.26 25 1 1,185 +1
29SEP26 640.00 P 0.00 0.00 0.00 68.37 +0.97 26 0 560 0
29SEP26 650.00 P 75.61 75.61 75.61 74.53 +0.33 26 35 15,102 +35
29SEP26 660.00 P 82.31 82.31 82.31 81.11 +0.39 26 35 782 +35
29SEP26 670.00 P 0.00 0.00 0.00 87.52 -0.46 26 0 1,032 0
29SEP26 680.00 P 95.00 95.00 95.00 94.58 -0.41 26 10 352 +10
29SEP26 690.00 P 0.00 0.00 0.00 103.61 +1.55 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 110.70 -0.15 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 118.98 +0.37 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 126.34 -0.09 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 134.99 +0.46 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 143.16 +0.46 28 0 30 0
29SEP26 750.00 P 152.70 152.70 152.70 150.44 -1.02 27 60 197 +30
29SEP26 760.00 P 0.00 0.00 0.00 159.97 +0.54 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 168.58 +0.71 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 176.62 -0.01 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 185.40 -0.02 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 194.21 0.00 28 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 203.68 +0.73 28 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 212.81 +0.57 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 221.99 +0.39 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 231.42 +0.64 29 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 240.98 +0.65 29 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 250.77 -0.76 30 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 260.64 -0.89 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 270.64 -0.87 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 280.60 +0.55 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 290.64 +0.59 33 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 300.59 +0.54 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 310.63 +0.58 34 0 2 0
30DEC26 490.00 P 16.60 17.05 16.00 15.40 +1.18 26 56 145 +51
30DEC26 500.00 P 18.50 19.00 17.56 17.38 +0.59 26 6 107 +5
30DEC26 510.00 P 0.00 0.00 0.00 19.93 +0.54 26 0 23 0
30DEC26 520.00 P 24.00 24.00 24.00 22.91 +0.61 26 1 519 +1
30DEC26 530.00 P 26.13 27.02 26.13 25.70 +0.11 26 6 7 +6
30DEC26 540.00 P 30.00 30.00 28.68 28.70 -0.05 26 11 33 +11
30DEC26 550.00 P 31.77 33.00 31.77 32.08 -0.52 26 16 50 +16
30DEC26 560.00 P 36.78 37.07 36.70 35.67 +0.50 26 55 69 +29
30DEC26 570.00 P 40.89 40.89 40.70 39.76 +0.11 26 77 76 +56
30DEC26 580.00 P 45.03 45.03 43.00 43.49 -0.27 26 2 6 +2
30DEC26 590.00 P 49.50 49.50 49.50 48.18 -0.21 26 30 30 +30
30DEC26 600.00 P 53.80 55.00 52.62 53.10 -0.23 26 2,824 8,900 +2,400
30DEC26 610.00 P 59.00 59.00 59.00 58.02 +0.37 26 1 143 0
30DEC26 620.00 P 64.63 64.63 64.63 63.39 -0.46 26 5 39 +5
30DEC26 630.00 P 70.27 71.46 70.26 69.05 +0.38 26 65 65 +65
30DEC26 640.00 P 0.00 0.00 0.00 75.20 +0.45 26 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 80.67 -0.22 26 0 101 0
30DEC26 660.00 P 0.00 0.00 0.00 88.78 +0.49 26 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 95.17 +0.41 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 102.59 +0.50 27 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 109.81 +0.54 27 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.41 -0.22 27 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 124.76 +0.58 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 132.50 +0.64 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 140.33 +0.63 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.33 +0.06 28 0 0 0
TOTAL PUT 40,329 1,011,745 +14,710
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$ 95.10
30DEC25 50.00 C 0.00 0.00 0.00 45.10 -0.62 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.60 +0.07 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.11 +0.10 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.70 -0.33 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.13 -0.41 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.64 -0.40 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.15 +0.05 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.67 +0.16 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.18 -0.45 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.76 -0.12 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.21 -0.18 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.78 +0.13 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.30 +0.10 27 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 12.84 +0.03 27 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 10.45 0.00 27 0 81 0
30DEC25 87.50 C 0.00 0.00 0.00 8.19 +0.37 27 0 61 0
30DEC25 90.00 C 0.00 0.00 0.00 6.14 +0.09 27 0 106 0
30DEC25 92.50 C 3.70 4.24 3.70 4.37 +0.09 27 16 150 -14
30DEC25 95.00 C 2.71 2.85 2.71 2.85 +0.04 26 30 364 -21
30DEC25 97.50 C 1.74 1.79 1.74 1.79 -0.01 26 30 301 +19
30DEC25 100.00 C 0.82 1.01 0.74 1.06 -0.01 26 22 375 0
30DEC25 102.50 C 0.42 0.43 0.39 0.59 -0.01 27 6 104 +4
30DEC25 105.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 560 0
30DEC25 107.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 115 0
30DEC25 110.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 122 0
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 32 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 37 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 32.64 -0.40 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 30.15 -0.11 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 27.68 -0.65 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.23 -0.40 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.79 -0.16 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.37 -0.02 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.09 +0.44 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.71 +0.47 28 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.43 +0.27 28 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 11.26 -0.05 28 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 9.25 +0.09 28 0 30 0
29JAN26 90.00 C 7.20 7.20 7.20 7.47 +0.11 28 15 142 +15
29JAN26 92.50 C 0.00 0.00 0.00 5.89 +0.10 28 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 4.45 +0.12 28 0 93 0
29JAN26 97.50 C 0.00 0.00 0.00 3.32 +0.08 28 0 126 0
29JAN26 100.00 C 0.00 0.00 0.00 2.38 +0.01 27 0 63 0
29JAN26 102.50 C 0.00 0.00 0.00 1.70 0.00 27 0 866 0
29JAN26 105.00 C 0.00 0.00 0.00 1.19 0.00 28 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.81 0.00 28 0 315 0
29JAN26 110.00 C 0.00 0.00 0.00 0.54 0.00 28 0 51 0
29JAN26 112.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 32.85 -0.19 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 30.39 -0.37 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.96 -0.54 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.66 -0.02 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.15 +0.20 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.78 +0.39 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.46 -0.19 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.26 +0.56 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.11 -0.29 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 12.10 +0.47 29 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 10.23 -0.22 29 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 8.56 +0.13 29 0 25 0
26FEB26 92.50 C 0.00 0.00 0.00 7.05 +0.10 29 0 62 0
26FEB26 95.00 C 5.03 5.44 5.03 5.70 +0.08 29 30 130 +15
26FEB26 97.50 C 0.00 0.00 0.00 4.48 +0.04 28 0 75 0
26FEB26 100.00 C 0.00 0.00 0.00 3.50 +0.01 28 0 185 0
26FEB26 102.50 C 0.00 0.00 0.00 2.73 +0.01 28 0 135 0
26FEB26 105.00 C 0.00 0.00 0.00 2.10 0.00 28 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 1.59 -0.01 28 0 92 0
26FEB26 110.00 C 1.00 1.16 1.00 1.19 -0.01 28 58 58 +58
26FEB26 112.50 C 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.40 -0.32 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.94 -0.22 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.56 +0.29 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.03 0.00 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.59 -0.92 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.17 -0.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.76 -0.28 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.69 -0.19 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.00 +0.32 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.77 +0.15 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.41 -0.48 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.22 -0.42 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.10 -0.31 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.11 -0.18 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.24 -0.14 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.51 0.00 31 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 10.00 +0.10 31 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 8.56 +0.10 31 0 30 0
30MAR26 95.00 C 0.00 0.00 0.00 7.24 +0.10 31 0 131 0
30MAR26 97.50 C 0.00 0.00 0.00 6.07 +0.10 31 0 86 0
30MAR26 100.00 C 0.00 0.00 0.00 5.06 +0.10 31 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 4.14 +0.03 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 3.40 +0.01 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 2.78 0.00 31 0 134 0
30MAR26 110.00 C 0.00 0.00 0.00 2.26 -0.02 31 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 1.84 0.00 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.49 +0.02 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.18 -0.06 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.93 -0.03 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.58 -0.02 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 33.75 -0.15 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.42 -0.18 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.12 -0.28 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.89 +0.19 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.71 +0.06 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.60 +0.30 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.57 +0.36 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.62 +0.55 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.79 +0.23 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.09 +0.06 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.54 +0.28 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.07 -0.02 32 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 10.76 +0.39 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.52 +0.27 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 8.42 +0.34 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.41 +0.29 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.50 +0.24 32 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.52 +0.04 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.81 +0.04 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.18 +0.09 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.64 +0.08 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.13 +0.07 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.80 +0.16 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.39 +0.14 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.08 +0.14 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.77 +0.14 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.52 +0.11 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.08 +0.04 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.85 -0.04 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.67 +0.27 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.56 -0.37 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.80 +0.72 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.55 +0.25 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.67 +0.23 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.86 +0.46 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.24 +0.19 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.32 +0.90 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.87 +0.65 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 14.55 +0.96 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.31 +0.92 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.13 +0.89 33 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 11.08 +0.87 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.02 +0.52 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.16 +0.80 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.29 +0.55 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.28 +0.49 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.61 +0.50 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.93 +0.47 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.38 +0.45 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.01 +0.61 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.47 +0.53 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.05 +0.40 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.65 +0.42 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.24 +0.35 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.21 -0.22 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.21 -0.12 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.28 -0.18 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.56 -0.03 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.92 +0.37 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.36 +0.41 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.86 +0.59 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.48 +0.60 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.10 +0.61 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.39 +1.12 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.16 +1.10 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.00 +1.04 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.96 +1.03 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.92 +1.01 33 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.01 +0.96 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.16 +0.95 33 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.30 +0.91 33 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.32 +0.60 32 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.66 +0.61 33 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.00 +0.60 33 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.63 - 33 0 0 -
TOTAL CALL 207 8,274 +76
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 347 0
30DEC25 82.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 308 0
30DEC25 85.00 P 0.33 0.34 0.33 0.17 -0.03 27 45 377 0
30DEC25 87.50 P 0.75 0.75 0.55 0.41 -0.06 27 12 376 +12
30DEC25 90.00 P 1.03 1.03 1.01 0.86 -0.10 27 19 221 -4
30DEC25 92.50 P 1.58 1.69 1.58 1.60 -0.15 27 30 185 +30
30DEC25 95.00 P 2.91 2.91 2.63 2.69 -0.18 28 16 248 +1
30DEC25 97.50 P 0.00 0.00 0.00 4.05 -0.32 27 0 86 0
30DEC25 100.00 P 0.00 0.00 0.00 5.85 -0.35 27 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 7.83 -0.19 27 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 10.07 -0.46 27 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 12.44 -0.21 27 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.90 -0.20 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.40 -0.22 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.00 -0.13 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.50 -0.10 45 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.00 -0.11 49 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.50 -0.10 53 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.00 -0.38 56 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.50 -0.10 59 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 34.99 -0.88 62 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 37.49 -0.11 65 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 39.99 -0.11 68 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 42.49 -0.11 71 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 44.99 -0.11 74 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 47.49 -0.11 77 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 49.99 -0.11 80 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 52.49 -0.11 82 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 54.99 -0.13 85 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 57.49 -0.13 88 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 59.99 -0.11 90 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 62.49 -0.12 93 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 64.99 -0.11 95 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 71 0
29JAN26 77.50 P 0.33 0.33 0.33 0.11 -0.02 28 15 42 -15
29JAN26 80.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 110 0
29JAN26 82.50 P 0.00 0.00 0.00 0.44 -0.04 28 0 34 0
29JAN26 85.00 P 1.02 1.02 1.02 0.77 -0.06 28 15 63 0
29JAN26 87.50 P 0.00 0.00 0.00 1.28 -0.08 28 0 190 0
29JAN26 90.00 P 0.00 0.00 0.00 1.98 -0.11 28 0 151 0
29JAN26 92.50 P 3.03 3.03 2.99 2.87 -0.16 28 19 106 +19
29JAN26 95.00 P 4.21 4.21 4.21 3.99 -0.22 28 15 118 0
29JAN26 97.50 P 5.46 5.46 5.38 5.28 -0.30 27 16 19 -16
29JAN26 100.00 P 0.00 0.00 0.00 6.92 -0.17 28 0 66 0
29JAN26 102.50 P 0.00 0.00 0.00 8.76 +0.08 28 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 10.75 +0.14 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.88 -0.20 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.14 -0.19 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.49 -0.74 28 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.09 -0.04 33 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.72 +0.12 39 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.22 +0.09 41 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.72 +0.12 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.36 -0.03 29 0 34 0
26FEB26 80.00 P 0.00 0.00 0.00 0.59 -0.05 29 0 53 0
26FEB26 82.50 P 0.00 0.00 0.00 0.94 -0.07 29 0 80 0
26FEB26 85.00 P 0.00 0.00 0.00 1.42 -0.09 29 0 74 0
26FEB26 87.50 P 0.00 0.00 0.00 2.07 -0.11 29 0 45 0
26FEB26 90.00 P 3.29 3.29 3.29 2.87 -0.15 29 15 92 +15
26FEB26 92.50 P 0.00 0.00 0.00 3.81 -0.23 29 0 83 0
26FEB26 95.00 P 0.00 0.00 0.00 4.97 -0.19 29 0 45 0
26FEB26 97.50 P 0.00 0.00 0.00 6.23 -0.29 28 0 15 0
26FEB26 100.00 P 0.00 0.00 0.00 7.81 -0.23 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.60 +0.10 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.47 +0.15 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.47 -0.61 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.58 -0.68 29 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.80 -0.75 29 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.34 +0.02 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.76 +0.11 33 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 35 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.35 -0.05 31 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.57 -0.05 31 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 0.85 -0.08 31 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 1.24 -0.09 31 0 45 0
30MAR26 82.50 P 0.00 0.00 0.00 1.73 -0.12 31 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 2.38 -0.12 31 0 46 0
30MAR26 87.50 P 3.54 3.54 3.54 3.17 -0.14 31 15 74 0
30MAR26 90.00 P 0.00 0.00 0.00 4.06 -0.21 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.10 -0.19 31 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.18 -0.28 31 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 7.59 -0.22 31 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 9.04 -0.22 31 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 10.73 -0.14 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.50 -0.61 31 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 14.39 -0.43 31 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 16.37 -0.08 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.52 -0.04 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.79 -0.66 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.06 +0.12 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.39 -0.57 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.78 -0.57 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.21 -0.17 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.62 -0.44 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 35.22 -0.65 39 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.72 +0.11 41 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.14 -0.44 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 +0.03 32 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 0.63 +0.03 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.89 +0.03 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.24 +0.05 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.71 +0.05 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.22 +0.06 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.88 +0.07 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.62 +0.08 32 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 4.42 +0.05 32 0 28 0
29JUN26 87.50 P 0.00 0.00 0.00 5.32 -0.05 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 6.32 -0.10 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 7.50 -0.01 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 8.84 -0.01 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.15 +0.01 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.64 -0.06 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.22 -0.28 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.81 -0.39 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 16.68 -0.19 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.53 -0.44 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 20.48 -0.44 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.39 -0.32 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.54 -0.15 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.66 -0.31 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.81 -0.23 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.94 -0.08 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.23 +0.13 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.83 +0.10 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 +0.13 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 +0.17 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.89 +0.21 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.39 +0.21 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.07 +0.26 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.74 +0.26 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.55 +0.31 34 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.40 +0.31 34 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 6.31 +0.25 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.29 +0.19 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.49 +0.22 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.58 +0.07 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 10.88 +0.03 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 12.34 +0.04 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.79 +0.10 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 15.35 +0.08 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.91 -0.18 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.67 +0.02 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.45 -0.22 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.29 -0.10 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.18 -0.41 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.13 -0.05 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.14 -0.01 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.21 -0.26 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.30 +0.08 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.43 +0.67 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.10 +0.26 33 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 +0.26 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.20 +0.32 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.97 +0.34 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.74 +0.38 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.60 +0.40 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.52 +0.43 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.54 +0.42 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.58 +0.40 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.70 +0.30 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.92 +0.27 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.21 +0.20 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.58 +0.12 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.04 +0.11 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.57 +0.20 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.18 +0.18 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.85 +0.09 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.59 +0.23 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.21 -0.16 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.24 +0.03 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.15 - 33 0 0 -
TOTAL PUT 232 5,527 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.14
30DEC25 14.50 C 0.00 0.00 0.00 11.64 +0.16 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.17 +0.23 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.67 +0.21 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.66 +0.18 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.16 +0.20 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.68 +0.20 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.20 +0.14 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.70 +0.14 59 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.20 +0.13 55 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.22 +0.15 53 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.22 +0.14 44 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.19 +0.20 21 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.19 +0.20 0 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.20 +0.19 15 0 43 0
30DEC25 25.00 C 1.15 1.15 1.15 1.30 +0.15 17 14 187 +14
30DEC25 26.00 C 0.46 0.53 0.44 0.55 +0.11 16 112 1,214 +4
30DEC25 27.00 C 0.12 0.18 0.12 0.16 +0.04 15 88 1,955 +2
30DEC25 28.00 C 0.03 0.04 0.03 0.03 0.00 16 18 3,045 -8
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,004 0
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 32 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 8.23 +0.17 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.73 +0.17 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.23 +0.16 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.73 +0.19 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.24 +0.09 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.25 +0.20 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.27 +0.19 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.34 +0.18 17 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.54 +0.13 18 0 326 0
29JAN26 26.00 C 0.83 0.85 0.82 0.84 +0.08 17 12 93 +9
29JAN26 27.00 C 0.36 0.40 0.36 0.42 +0.06 17 24 239 +24
29JAN26 28.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 461 0
29JAN26 29.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.27 +0.20 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.77 +0.15 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.25 +0.07 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.76 +0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.27 +0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.29 +0.07 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.32 +0.20 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.37 +0.19 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.48 +0.16 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.74 +0.13 19 0 0 0
26FEB26 26.00 C 1.07 1.07 1.07 1.09 +0.10 18 15 25 +14
26FEB26 27.00 C 0.61 0.61 0.61 0.62 +0.07 18 2 403 0
26FEB26 28.00 C 0.30 0.30 0.30 0.34 +0.04 18 6 88 0
26FEB26 29.00 C 0.18 0.18 0.18 0.17 +0.02 18 10 120 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.80 +0.20 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.81 +0.20 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.31 +0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.82 +0.20 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.32 +0.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.83 +0.10 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.33 +0.09 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.84 +0.09 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.35 +0.09 21 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.38 +0.08 21 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.45 +0.23 21 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.48 +0.16 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.64 +0.14 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.90 +0.11 18 0 38 0
30MAR26 26.00 C 1.22 1.22 1.22 1.26 +0.04 17 5 551 +5
30MAR26 27.00 C 0.76 0.76 0.76 0.81 +0.05 18 4 138 0
30MAR26 28.00 C 0.00 0.00 0.00 0.50 +0.03 18 0 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 323 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 0.00 18 0 457 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 18 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.35 +0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.84 +0.07 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.35 +0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.88 +0.08 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.38 +0.06 17 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.91 +0.08 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.44 +0.09 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.51 +0.13 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.61 +0.23 21 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.70 +0.15 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.93 +0.12 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 +0.10 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.69 +0.07 19 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.24 +0.06 19 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.88 +0.02 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.62 +0.05 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 630 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 0.00 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 0.00 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 0.00 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.41 +0.12 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.93 +0.13 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.46 +0.14 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.00 +0.17 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.54 +0.19 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.70 +0.22 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.81 +0.15 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.05 +0.16 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.35 +0.15 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.73 +0.14 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.19 +0.12 20 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.73 +0.10 20 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.34 +0.09 20 0 80 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 +0.03 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 +0.06 20 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 +0.04 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 8.11 +0.19 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.65 +0.18 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.20 +0.18 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.76 +0.18 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.91 +0.16 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.11 +0.15 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.37 +0.14 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.70 +0.13 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.09 +0.11 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.48 +0.10 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.09 +0.09 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.69 +0.08 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.32 +0.06 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.05 +0.05 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
TOTAL CALL 310 15,549 +74
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 185 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 30 45 428 +45
30DEC25 23.00 P 0.03 0.03 0.03 0.01 0.00 23 22 585 +22
30DEC25 24.00 P 0.04 0.04 0.04 0.01 -0.01 16 11 952 +7
30DEC25 25.00 P 0.14 0.15 0.11 0.08 -0.04 16 69 3,204 +68
30DEC25 26.00 P 0.47 0.47 0.40 0.36 -0.12 16 191 1,424 +24
30DEC25 27.00 P 1.01 1.01 0.79 0.97 -0.17 15 21 1,676 -1
30DEC25 28.00 P 0.00 0.00 0.00 1.86 -0.20 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 2.86 -0.20 0 0 0 -10
30DEC25 30.00 P 0.00 0.00 0.00 3.86 -0.20 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.88 -0.25 37 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.86 -0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.86 -0.20 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.88 -0.23 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.94 -0.12 67 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.90 -0.19 66 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.88 -0.18 66 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.02 0.02 0.02 0.01 0.00 32 30 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29JAN26 23.00 P 0.06 0.06 0.06 0.02 -0.01 18 4 156 0
29JAN26 24.00 P 0.13 0.13 0.12 0.09 -0.02 18 6 525 0
29JAN26 25.00 P 0.00 0.00 0.00 0.26 -0.06 18 0 1,524 0
29JAN26 26.00 P 0.63 0.65 0.63 0.59 -0.10 17 8 783 0
29JAN26 27.00 P 0.00 0.00 0.00 1.18 -0.14 17 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 1.95 -0.18 17 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.87 -0.19 18 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.86 -0.20 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.91 -0.22 30 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.86 -0.20 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.86 -0.20 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.88 -0.23 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.94 -0.12 49 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.90 -0.19 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.88 -0.18 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.05 0.05 0.05 0.01 0.00 27 60 720 +60
26FEB26 20.00 P 0.06 0.06 0.06 0.01 0.00 25 180 780 +180
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 116 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 263 0
26FEB26 24.00 P 0.22 0.24 0.22 0.17 -0.04 18 84 329 +18
26FEB26 25.00 P 0.00 0.00 0.00 0.40 -0.04 18 0 98 0
26FEB26 26.00 P 0.00 0.00 0.00 0.77 -0.10 18 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.33 -0.12 18 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.05 -0.16 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.91 -0.18 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.86 -0.32 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 4.91 -0.22 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.86 -0.20 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.86 -0.20 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.88 -0.23 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.94 -0.12 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.90 -0.19 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 230 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.06 18 0 268 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 -0.09 19 0 320 0
30MAR26 26.00 P 0.00 0.00 0.00 0.92 -0.12 18 0 82 0
30MAR26 27.00 P 0.00 0.00 0.00 1.47 -0.14 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.16 -0.16 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.97 -0.18 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.88 -0.30 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.91 -0.22 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.86 -0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.86 -0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.88 -0.23 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.94 -0.12 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.90 -0.19 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.88 -0.18 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 103 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.08 19 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.07 19 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 -0.13 19 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.87 -0.15 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.52 -0.16 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.25 -0.17 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.05 -0.19 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.00 -0.13 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.91 -0.16 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.90 -0.16 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 -0.23 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.94 -0.12 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.90 -0.19 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.88 -0.18 30 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 0.08 -0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.04 20 0 158 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 -0.05 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.24 -0.04 20 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.66 -0.08 20 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.10 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.82 -0.11 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -0.13 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 -0.15 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 -0.07 21 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.04 -0.09 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.90 -0.17 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 -0.23 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.94 -0.12 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 -0.19 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.88 -0.18 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 10 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.02 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
30DEC26 24.00 P 1.45 1.45 1.45 1.04 -0.08 20 30 30 +30
30DEC26 25.00 P 1.72 1.72 1.72 1.44 -0.09 20 1 9 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.11 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.12 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 -0.13 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 -0.15 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 -0.16 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 -0.17 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 -0.17 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.94 -0.18 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 -0.23 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.94 -0.12 24 0 0 0
TOTAL PUT 762 17,898 +444
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$ 556.00
30DEC25 320.00 C 0.00 0.00 0.00 236.72 +20.31 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 226.74 +20.30 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 216.77 +20.30 52 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 206.79 +19.32 44 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 196.81 +20.15 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 186.83 +20.25 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 176.86 +20.13 40 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 166.88 +19.27 33 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 156.90 +19.13 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 146.92 +19.11 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 136.95 +19.21 30 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 126.97 +19.13 23 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 117.00 +20.93 27 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 107.04 +20.34 28 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 97.10 +20.80 28 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 87.22 +18.62 28 0 143 0
30DEC25 480.00 C 71.00 71.00 71.00 77.43 +20.29 28 2 336 -2
30DEC25 490.00 C 0.00 0.00 0.00 67.80 +19.74 28 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 58.45 +18.88 28 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 49.50 +17.81 28 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 41.08 +16.52 28 0 169 0
30DEC25 530.00 C 30.50 30.50 30.50 33.36 +14.77 28 1 201 0
30DEC25 540.00 C 26.68 26.68 26.68 25.85 +12.22 27 15 387 -15
30DEC25 550.00 C 16.71 21.02 16.65 19.83 +10.10 27 42 762 +17
30DEC25 560.00 C 13.00 15.80 12.38 15.61 +8.67 28 39 233 0
30DEC25 570.00 C 10.50 11.27 8.99 10.93 +6.31 27 107 631 +12
30DEC25 580.00 C 6.50 8.55 6.50 7.94 +4.97 28 410 529 +175
30DEC25 590.00 C 5.00 6.12 4.63 5.47 +3.62 27 91 251 -15
30DEC25 600.00 C 3.80 4.10 3.18 3.85 +2.74 28 20 437 +4
30DEC25 610.00 C 0.00 0.00 0.00 2.52 +1.87 28 0 231 0
30DEC25 620.00 C 1.80 1.80 1.77 1.60 +1.24 28 4 287 0
30DEC25 630.00 C 1.10 1.24 1.10 0.99 +0.79 28 31 375 0
30DEC25 640.00 C 0.85 0.85 0.85 0.59 +0.49 28 5 233 +5
30DEC25 650.00 C 0.59 0.61 0.59 0.34 +0.29 28 6 111 0
30DEC25 660.00 C 0.50 0.50 0.49 0.19 +0.16 28 8 93 +8
30DEC25 670.00 C 0.00 0.00 0.00 0.11 +0.10 28 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.06 +0.05 28 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC25 740.00 C 0.60 0.60 0.60 0.01 0.00 33 3 242 0
29JAN26 440.00 C 0.00 0.00 0.00 117.17 +18.97 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 107.22 +18.36 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 99.39 +19.62 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 90.08 +19.06 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 81.04 +18.38 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 72.32 +17.55 29 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 64.00 +16.60 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 56.13 +15.51 29 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 48.78 +14.72 29 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 41.98 +13.34 29 0 109 0
29JAN26 540.00 C 35.15 35.15 35.15 35.93 +12.05 29 15 60 +15
29JAN26 550.00 C 27.20 29.24 27.20 29.82 +10.08 29 30 90 -8
29JAN26 560.00 C 23.03 25.34 23.03 24.99 +8.81 29 41 71 +4
29JAN26 570.00 C 21.63 21.63 21.63 20.80 +7.62 29 13 80 +13
29JAN26 580.00 C 16.00 16.70 16.00 17.29 +6.75 30 18 82 +17
29JAN26 590.00 C 14.50 14.50 13.50 14.19 +5.90 30 18 32 +5
29JAN26 600.00 C 10.98 11.25 10.90 11.42 +4.96 30 49 95 +41
29JAN26 610.00 C 8.53 9.16 8.53 9.07 +4.09 30 2 52 +2
29JAN26 620.00 C 7.20 7.20 7.20 7.14 +3.34 30 20 77 +12
29JAN26 630.00 C 0.00 0.00 0.00 5.56 +2.68 30 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 4.29 +2.13 30 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 3.28 +1.68 29 0 21 0
29JAN26 660.00 C 3.00 3.40 3.00 2.48 +1.34 29 12 12 +12
29JAN26 670.00 C 0.00 0.00 0.00 1.87 +1.04 29 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 1.35 +0.75 29 0 0 0
29JAN26 690.00 C 1.80 1.80 1.80 1.00 +0.57 29 20 140 +20
26FEB26 440.00 C 0.00 0.00 0.00 120.34 +19.12 28 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 111.12 +18.68 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 102.11 +18.14 29 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 95.09 +19.23 33 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 85.81 +17.66 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 77.79 +16.93 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 70.15 +16.12 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 62.93 +15.25 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 56.16 +14.78 31 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 49.84 +13.68 31 0 15 0
26FEB26 540.00 C 41.06 41.06 39.57 43.92 +12.45 31 30 45 +15
26FEB26 550.00 C 37.97 37.97 37.30 38.61 +11.31 31 30 46 +15
26FEB26 560.00 C 0.00 0.00 0.00 33.81 +10.18 31 0 55 0
26FEB26 570.00 C 0.00 0.00 0.00 29.53 +9.12 31 0 64 0
26FEB26 580.00 C 24.41 24.41 24.41 25.72 +8.39 32 1 31 +1
26FEB26 590.00 C 21.91 21.91 21.00 22.34 +7.75 32 16 78 +15
26FEB26 600.00 C 18.91 19.00 18.91 19.13 +6.91 32 35 460 +25
26FEB26 610.00 C 15.90 15.90 15.90 16.27 +6.10 32 2 99 0
26FEB26 620.00 C 0.00 0.00 0.00 13.77 +5.34 32 0 45 0
26FEB26 630.00 C 12.00 12.00 11.50 11.59 +4.85 32 2 250 0
26FEB26 640.00 C 0.00 0.00 0.00 9.72 +4.19 32 0 0 0
26FEB26 650.00 C 9.00 9.00 9.00 8.10 +3.58 32 1 4 +1
26FEB26 660.00 C 0.00 0.00 0.00 6.53 +2.86 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 5.40 +2.43 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 239.01 +17.70 43 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 228.25 +16.71 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 219.36 +18.86 41 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 209.55 +17.63 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 199.77 +17.62 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 189.11 +17.90 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 179.40 +16.59 29 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 171.14 +19.09 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 161.54 +18.98 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 152.03 +18.76 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 141.11 +16.99 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 131.91 +16.72 31 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 122.71 +16.19 31 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 113.95 +17.77 31 0 4 0
30MAR26 460.00 C 100.00 100.00 100.00 105.42 +14.61 31 1 96 -1
30MAR26 470.00 C 0.00 0.00 0.00 96.27 +14.72 30 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 90.41 +17.01 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 82.95 +16.34 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 75.82 +15.62 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 69.04 +14.88 33 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 62.72 +15.16 33 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 54.98 +12.50 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 50.57 +12.00 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 45.51 +11.67 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 40.89 +10.40 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 36.68 +9.85 33 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 32.85 +8.99 33 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 29.39 +8.24 33 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 26.26 +7.82 33 0 551 0
30MAR26 610.00 C 22.51 22.51 22.51 23.36 +7.29 33 2 82 +2
30MAR26 620.00 C 0.00 0.00 0.00 20.39 +6.54 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 18.02 +6.31 33 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 15.65 +5.68 33 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 13.32 +4.65 33 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 11.58 +4.18 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 9.98 +3.66 33 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 8.71 +3.29 33 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 7.45 +2.92 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 6.46 +2.55 33 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 210.60 +17.36 32 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 201.19 +17.22 32 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 191.87 +16.99 32 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 182.44 +16.57 32 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 173.39 +16.36 32 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 164.51 +16.19 32 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 156.30 +16.34 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 147.80 +16.03 33 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 139.49 +15.71 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 131.48 +15.35 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 123.37 +14.61 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 115.13 +15.08 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 107.95 +14.49 32 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 101.41 +14.54 32 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 94.59 +13.63 32 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 88.28 +13.18 32 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 82.93 +13.36 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 77.07 +12.58 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 71.49 +12.08 33 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 66.40 +11.16 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 61.73 +11.10 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 57.55 +11.22 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 52.42 +9.65 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 48.11 +7.71 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 44.42 +8.70 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 40.87 +7.00 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 37.32 +6.37 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 35.25 +7.23 33 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 32.45 +7.46 33 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 29.51 +6.73 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 26.24 +5.67 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 24.02 +5.25 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 21.81 +4.71 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 19.80 +4.36 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 18.13 +4.21 33 0 0 0
29JUN26 700.00 C 15.18 19.00 15.18 16.95 +4.24 33 2 3 +2
29SEP26 440.00 C 0.00 0.00 0.00 142.21 +14.92 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 135.09 +14.64 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 127.05 +13.18 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 120.38 +12.84 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 113.97 +12.49 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 107.79 +14.81 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 102.08 +14.86 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 96.20 +14.02 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 90.92 +13.73 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 85.74 +13.54 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 80.82 +11.37 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 76.52 +12.94 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 72.40 +13.04 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 68.20 +12.76 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 64.00 +12.03 34 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 59.87 +11.37 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 56.87 +11.84 34 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 52.97 +10.85 34 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 49.52 +9.00 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 46.25 +9.68 34 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 44.42 +10.63 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 40.74 +9.10 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 37.98 +8.50 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 35.35 +8.02 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 33.21 +8.03 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 31.08 +7.55 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 28.94 +7.04 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 151.24 +14.57 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 143.25 +13.08 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 137.05 +13.15 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 130.40 +12.53 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 124.26 +12.20 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 118.35 +11.86 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 112.66 +11.52 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 107.20 +11.18 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 101.96 +10.87 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 96.94 +13.41 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 91.12 +10.45 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 88.17 +13.10 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 84.17 +13.25 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 78.89 +12.11 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 74.90 +11.61 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 71.40 +11.52 34 0 0 0
30DEC26 600.00 C 65.00 65.00 65.00 67.52 +11.04 34 1 1 +1
30DEC26 610.00 C 0.00 0.00 0.00 64.78 +11.70 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 61.51 +9.85 34 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 58.40 +10.96 34 0 0 0
TOTAL CALL 1,145 13,116 +398
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 39 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 31 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.02 -0.07 27 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.06 -0.17 28 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.15 -0.36 28 0 263 0
30DEC25 480.00 P 0.80 0.80 0.80 0.34 -0.71 28 8 1,501 -8
30DEC25 490.00 P 0.90 1.27 0.90 0.72 -1.23 28 23 988 +3
30DEC25 500.00 P 1.90 2.08 1.59 1.35 -2.12 28 35 708 -20
30DEC25 510.00 P 2.50 3.16 2.50 2.43 -3.27 28 63 525 -14
30DEC25 520.00 P 4.52 5.10 3.75 3.88 -4.90 28 131 523 -1
30DEC25 530.00 P 6.82 8.20 5.82 6.00 -6.60 27 109 490 -27
30DEC25 540.00 P 11.01 11.01 8.41 9.25 -8.50 28 53 641 +10
30DEC25 550.00 P 12.49 17.00 12.49 13.60 -10.53 28 53 389 +34
30DEC25 560.00 P 18.73 19.20 18.62 18.04 -12.60 27 46 142 +45
30DEC25 570.00 P 0.00 0.00 0.00 24.18 -14.28 28 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 30.92 -16.02 28 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 38.47 -17.48 28 0 100 0
30DEC25 600.00 P 53.00 53.00 53.00 46.72 -18.64 28 1 49 -1
30DEC25 610.00 P 0.00 0.00 0.00 55.52 -19.56 28 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 64.75 -20.25 28 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 74.28 -20.72 28 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 84.06 -20.94 28 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 94.00 -21.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 104.00 -21.00 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 116.11 -18.89 50 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 126.11 -18.89 52 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 135.80 -19.20 54 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 146.05 -18.97 58 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 156.09 -18.91 60 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 166.10 -18.90 63 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 176.10 -18.90 66 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 186.10 -18.90 68 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.41 -0.62 29 0 23 0
29JAN26 450.00 P 0.00 0.00 0.00 0.70 -0.99 29 0 94 0
29JAN26 460.00 P 0.00 0.00 0.00 1.15 -1.45 29 0 148 0
29JAN26 470.00 P 2.60 2.70 2.60 1.86 -1.99 29 47 370 0
29JAN26 480.00 P 0.00 0.00 0.00 2.81 -2.69 29 0 1,270 0
29JAN26 490.00 P 4.95 4.95 4.95 4.10 -3.54 30 1 70 -1
29JAN26 500.00 P 7.00 7.00 6.00 5.80 -4.20 30 31 200 +5
29JAN26 510.00 P 9.03 9.04 8.83 7.96 -5.30 30 31 1,640 +14
29JAN26 520.00 P 11.80 11.80 11.80 10.55 -6.45 30 15 164 0
29JAN26 530.00 P 15.00 15.00 15.00 13.70 -7.75 30 1 133 0
29JAN26 540.00 P 19.40 19.40 18.58 17.48 -9.22 29 46 187 +46
29JAN26 550.00 P 23.28 23.28 23.28 21.95 -10.71 29 14 102 +14
29JAN26 560.00 P 27.84 27.84 27.84 26.99 -11.57 30 15 299 +15
29JAN26 570.00 P 35.36 35.36 33.68 32.89 -12.64 30 30 220 +6
29JAN26 580.00 P 0.00 0.00 0.00 38.61 -14.35 29 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 45.45 -15.37 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 52.75 -16.37 29 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 60.47 -17.37 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 68.74 -18.08 29 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 77.31 -18.74 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 86.17 -19.39 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 95.36 -19.86 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 107.37 -17.67 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 116.87 -18.13 38 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 126.23 -18.77 38 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 136.03 -18.97 40 0 30 0
26FEB26 440.00 P 0.00 0.00 0.00 1.80 -1.22 31 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 2.52 -1.77 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 3.53 -2.22 31 0 93 0
26FEB26 470.00 P 5.93 5.93 5.93 4.96 -2.74 31 60 195 -12
26FEB26 480.00 P 7.78 7.78 7.78 6.55 -3.44 31 15 67 +15
26FEB26 490.00 P 9.26 9.26 8.43 8.52 -4.02 32 16 72 +15
26FEB26 500.00 P 12.11 12.11 11.40 10.73 -4.86 31 16 749 +5
26FEB26 510.00 P 0.00 0.00 0.00 13.34 -5.78 31 0 11 0
26FEB26 520.00 P 17.33 17.33 17.33 16.41 -6.85 31 15 45 +15
26FEB26 530.00 P 20.82 20.82 20.70 20.00 -7.34 31 16 248 +15
26FEB26 540.00 P 0.00 0.00 0.00 24.09 -9.33 31 0 70 0
26FEB26 550.00 P 31.32 31.32 31.32 28.74 -10.99 31 15 135 +15
26FEB26 560.00 P 36.69 36.69 36.69 33.92 -10.78 31 15 146 0
26FEB26 570.00 P 43.34 43.34 43.34 39.63 -11.63 31 15 106 0
26FEB26 580.00 P 0.00 0.00 0.00 46.91 -11.40 32 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 53.54 -12.16 33 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 58.98 -14.47 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 66.14 -15.45 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 73.87 -16.09 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 81.78 -16.92 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 90.10 -16.60 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 98.61 -17.11 31 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 109.17 -16.93 34 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 118.10 -17.55 34 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.09 -0.07 33 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.16 -0.11 33 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.26 -0.17 33 0 80 0
30MAR26 370.00 P 0.00 0.00 0.00 0.40 -0.25 33 0 60 0
30MAR26 380.00 P 0.00 0.00 0.00 0.59 -0.37 33 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.89 -0.52 33 0 45 0
30MAR26 400.00 P 1.98 1.98 1.98 1.28 -0.70 33 1 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.76 -0.94 33 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 2.47 -1.23 33 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 3.32 -1.56 33 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 4.35 -1.96 33 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 5.70 -2.60 33 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 7.20 -3.04 33 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 9.27 -3.51 33 0 81 0
30MAR26 480.00 P 11.92 11.92 11.92 11.40 -4.12 33 1 118 +1
30MAR26 490.00 P 0.00 0.00 0.00 13.90 -4.76 33 0 11 0
30MAR26 500.00 P 18.00 18.20 17.70 16.67 -5.58 33 14 1,243 -2
30MAR26 510.00 P 0.00 0.00 0.00 19.95 -6.05 33 0 52 0
30MAR26 520.00 P 23.80 23.80 23.80 23.46 -7.54 33 1 10 0
30MAR26 530.00 P 0.00 0.00 0.00 27.53 -7.87 33 0 19 0
30MAR26 540.00 P 33.04 33.04 33.04 33.02 -7.91 33 15 135 +15
30MAR26 550.00 P 0.00 0.00 0.00 37.03 -10.39 33 0 261 0
30MAR26 560.00 P 43.68 43.68 43.68 42.42 -10.26 33 8 22 -8
30MAR26 570.00 P 0.00 0.00 0.00 48.22 -10.71 33 0 23 0
30MAR26 580.00 P 57.68 57.68 57.68 54.93 -10.57 34 1 28 +1
30MAR26 590.00 P 0.00 0.00 0.00 61.48 -11.03 34 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 66.49 -13.38 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 73.50 -14.03 33 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 80.61 -14.77 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 90.92 -12.69 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 98.83 -12.81 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 107.18 -12.98 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 115.65 -13.21 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 124.17 -11.48 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 132.84 -13.85 37 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 141.64 -14.13 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 150.58 -14.44 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.19 -0.71 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.64 -0.90 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.13 -1.14 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.85 -1.40 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 3.60 -1.70 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 4.65 -2.04 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 5.73 -2.43 33 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 7.19 -2.83 33 0 15 0
29JUN26 430.00 P 0.00 0.00 0.00 8.66 -3.34 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 10.60 -3.74 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 12.58 -4.01 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 14.99 -4.25 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 18.09 -4.50 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 20.67 -5.64 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 24.40 -5.46 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 27.79 -6.04 33 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 31.89 -6.24 33 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 36.03 -7.04 33 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 40.51 -6.40 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 45.45 -8.08 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 50.43 -9.17 34 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 54.93 -10.88 33 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 59.94 -12.08 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 65.97 -11.93 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 72.16 -11.97 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 80.61 -10.60 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 87.25 -11.24 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 94.47 -11.51 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 101.81 -11.86 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 109.20 -12.33 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 117.03 -12.52 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 125.03 -12.68 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 133.09 -12.93 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 141.39 -13.08 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 149.97 -13.05 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 158.60 -13.08 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 18.14 -2.79 34 0 31 0
29SEP26 450.00 P 0.00 0.00 0.00 20.77 -4.01 34 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 23.55 -4.15 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 26.73 -4.83 34 0 11 0
29SEP26 480.00 P 32.00 32.00 32.00 29.58 -5.47 34 1 14 0
29SEP26 490.00 P 0.00 0.00 0.00 33.82 -5.19 34 0 28 0
29SEP26 500.00 P 38.28 38.28 38.28 37.91 -5.41 34 2 14 0
29SEP26 510.00 P 0.00 0.00 0.00 41.51 -6.39 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 45.85 -6.89 34 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 50.58 -7.29 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 56.56 -7.21 35 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 61.04 -7.83 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 66.46 -8.32 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 72.05 -8.92 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 78.05 -9.35 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 85.13 -9.38 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 91.64 -9.20 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 98.30 -9.58 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 105.17 -9.93 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 112.27 -10.22 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 119.35 -10.70 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 126.93 -10.82 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 134.49 -11.09 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 142.20 -11.34 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 150.03 -11.60 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 157.81 -12.02 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 165.89 -12.28 36 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 23.20 -3.91 34 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 26.41 -4.43 34 0 11 0
30DEC26 460.00 P 30.50 30.50 30.50 29.57 -4.31 34 1 12 0
30DEC26 470.00 P 0.00 0.00 0.00 33.16 -4.84 34 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 37.44 -4.40 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 41.39 -4.61 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 45.55 -4.98 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 49.93 -5.30 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 54.55 -5.62 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 59.40 -7.74 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.49 -6.63 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 68.62 -7.80 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 74.05 -8.25 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 79.70 -8.73 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 85.50 -9.60 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 91.66 -9.63 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 98.21 -9.81 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 104.03 -10.87 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 110.74 -11.23 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 119.22 -9.96 35 0 0 0
TOTAL PUT 981 24,252 +195
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$ 3.60
30DEC25 2.60 C 0.00 0.00 0.00 1.03 +0.06 86 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.94 +0.05 85 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.85 +0.06 82 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.76 +0.04 79 0 0 0
30DEC25 3.00 C 0.68 0.68 0.68 0.68 +0.04 79 5 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.60 +0.04 77 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.53 +0.03 77 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.47 +0.04 79 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.42 +0.03 82 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.36 +0.04 80 0 7 0
30DEC25 3.60 C 0.00 0.00 0.00 0.31 +0.04 80 0 59 0
30DEC25 3.70 C 0.30 0.30 0.30 0.27 +0.04 80 8 26 +8
30DEC25 3.80 C 0.24 0.25 0.23 0.23 +0.03 80 190 133 -50
30DEC25 3.90 C 0.00 0.00 0.00 0.20 +0.04 81 0 340 0
30DEC25 4.00 C 0.00 0.00 0.00 0.17 +0.03 81 0 484 0
30DEC25 4.10 C 0.00 0.00 0.00 0.15 +0.04 83 0 326 0
30DEC25 4.20 C 0.11 0.11 0.10 0.13 +0.04 84 10 301 +1
30DEC25 4.30 C 0.00 0.00 0.00 0.10 +0.02 81 0 112 0
30DEC25 4.40 C 0.00 0.00 0.00 0.09 +0.02 83 0 230 0
30DEC25 4.50 C 0.00 0.00 0.00 0.07 +0.01 81 0 742 0
30DEC25 4.60 C 0.00 0.00 0.00 0.06 +0.02 82 0 166 0
30DEC25 4.70 C 0.00 0.00 0.00 0.05 +0.02 82 0 182 0
30DEC25 4.80 C 0.00 0.00 0.00 0.04 +0.02 81 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.03 +0.02 79 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 464 0
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 0.00 123 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 0.00 141 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 173 0
29JAN26 2.60 C 0.00 0.00 0.00 1.08 +0.05 78 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.01 +0.06 81 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.93 +0.05 80 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.86 +0.05 81 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.80 +0.06 82 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 +0.06 83 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.68 +0.06 83 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.63 +0.06 84 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.58 +0.06 85 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 +0.05 85 0 94 0
29JAN26 3.60 C 0.00 0.00 0.00 0.48 +0.05 84 0 339 0
29JAN26 3.70 C 0.00 0.00 0.00 0.44 +0.05 84 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.41 +0.05 86 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.37 +0.04 85 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.34 +0.05 86 0 5 0
29JAN26 4.10 C 0.00 0.00 0.00 0.31 +0.04 86 0 175 0
29JAN26 4.20 C 0.00 0.00 0.00 0.28 +0.04 85 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.26 +0.04 87 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.23 +0.03 85 0 108 0
29JAN26 4.50 C 0.00 0.00 0.00 0.21 +0.03 86 0 120 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 +0.03 86 0 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.17 +0.03 85 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.16 +0.03 87 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.14 +0.03 85 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.13 +0.03 86 0 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.10 +0.02 86 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 +0.02 87 0 36 0
29JAN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 86 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 88 0 522 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 88 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 87 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.12 +0.04 74 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.05 +0.04 75 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.98 +0.04 75 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 +0.05 77 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 +0.05 78 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 +0.05 78 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.75 +0.06 79 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 +0.05 79 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.65 +0.05 79 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.60 +0.05 79 0 230 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 +0.05 80 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.52 +0.05 80 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.48 +0.04 80 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.45 +0.05 81 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.42 +0.05 81 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.38 +0.04 80 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.36 +0.05 81 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.33 +0.04 81 0 60 0
26FEB26 4.40 C 0.22 0.22 0.22 0.31 +0.04 82 3 50 +3
26FEB26 4.50 C 0.00 0.00 0.00 0.28 +0.04 81 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.26 +0.04 81 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.24 +0.03 81 0 33 0
26FEB26 4.80 C 0.12 0.12 0.12 0.22 +0.03 81 1 1 +1
26FEB26 4.90 C 0.00 0.00 0.00 0.21 +0.04 82 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 +0.03 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.16 +0.03 82 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 +0.03 82 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 +0.01 80 0 10 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 +0.05 70 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 +0.06 72 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 +0.06 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 +0.03 73 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 +0.05 75 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 +0.06 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 +0.06 75 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.76 +0.06 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 +0.06 75 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.67 +0.06 76 0 29 0
30MAR26 3.60 C 0.58 0.58 0.58 0.63 +0.06 76 1 38 +1
30MAR26 3.70 C 0.00 0.00 0.00 0.59 +0.06 76 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 +0.06 76 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.52 +0.06 77 0 1 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 +0.05 76 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.45 +0.05 76 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.42 +0.05 76 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 +0.05 77 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.05 77 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.35 +0.05 77 0 342 0
30MAR26 4.60 C 0.00 0.00 0.00 0.32 +0.04 76 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 +0.04 76 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 +0.04 76 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.05 78 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.04 77 0 55 0
30MAR26 5.25 C 0.00 0.00 0.00 0.21 +0.04 77 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 +0.04 78 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.15 +0.03 77 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 +0.03 78 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 +0.03 78 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.02 77 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.02 78 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.02 79 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 79 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.02 79 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.02 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 73 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 1.25 +0.01 64 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 +0.02 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.06 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.06 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.05 +0.06 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 +0.07 69 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 +0.04 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 +0.05 67 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 +0.01 67 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.79 +0.04 67 0 8 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 +0.04 67 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.71 +0.04 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 +0.04 68 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.03 67 0 0 0
29JUN26 4.00 C 0.62 0.62 0.62 0.61 +0.04 68 40 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 +0.04 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 +0.04 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 +0.03 68 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 +0.03 68 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.03 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.04 69 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 +0.03 68 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.03 68 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.03 68 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.03 68 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.03 69 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 +0.02 69 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 +0.03 69 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.02 69 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 +0.02 69 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 +0.02 69 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 +0.02 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.02 70 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 0.00 68 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 0.00 68 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 69 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 69 0 2,797 0
29SEP26 2.60 C 0.00 0.00 0.00 1.42 +0.10 71 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.37 +0.10 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 +0.11 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 +0.15 76 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.14 76 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 +0.14 76 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.17 +0.14 76 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 +0.15 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.08 +0.11 75 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 +0.14 76 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.14 76 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.14 76 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 +0.14 76 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 +0.13 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.10 73 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.11 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.11 74 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 +0.11 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.11 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 +0.11 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.10 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 +0.11 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 +0.11 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 +0.10 74 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 +0.10 74 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 +0.10 74 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 +0.10 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 +0.11 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 +0.09 74 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.09 75 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.09 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.08 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.08 75 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.07 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.07 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.07 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.07 76 0 13 0
30DEC26 2.60 C 0.00 0.00 0.00 1.58 +0.11 77 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.53 +0.11 77 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.48 +0.10 76 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.43 +0.09 76 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.39 +0.06 76 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 +0.07 77 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.31 +0.07 77 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.27 +0.07 77 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.23 +0.06 77 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 +0.06 76 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 +0.06 76 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 +0.06 76 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 +0.06 76 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 +0.06 77 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 +0.06 76 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 +0.05 76 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.06 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.06 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 +0.05 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 +0.06 75 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.06 75 0 0 0
TOTAL CALL 258 19,502 -36
30DEC25 2.60 P 0.00 0.00 0.00 0.02 0.00 82 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 0.00 82 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 0.00 86 0 10 0
30DEC25 2.90 P 0.08 0.08 0.08 0.07 +0.01 87 30 50 +30
30DEC25 3.00 P 0.10 0.10 0.10 0.09 +0.01 86 20 2,226 +20
30DEC25 3.10 P 0.11 0.11 0.11 0.12 +0.01 87 25 480 +25
30DEC25 3.20 P 0.16 0.16 0.14 0.15 +0.01 86 85 178 +28
30DEC25 3.30 P 0.21 0.21 0.21 0.18 0.00 84 63 331 -5
30DEC25 3.40 P 0.00 0.00 0.00 0.23 +0.01 86 0 425 0
30DEC25 3.50 P 0.28 0.28 0.28 0.27 -0.01 84 3 379 -3
30DEC25 3.60 P 0.32 0.32 0.32 0.33 0.00 87 150 436 -41
30DEC25 3.70 P 0.39 0.39 0.39 0.38 -0.01 85 3 373 0
30DEC25 3.80 P 0.00 0.00 0.00 0.45 -0.01 87 0 1,231 0
30DEC25 3.90 P 0.50 0.52 0.50 0.51 -0.02 86 15 555 +15
30DEC25 4.00 P 0.00 0.00 0.00 0.56 -0.03 80 0 1,696 0
30DEC25 4.10 P 0.00 0.00 0.00 0.64 -0.04 83 0 1,424 0
30DEC25 4.20 P 0.00 0.00 0.00 0.71 -0.05 80 0 1,086 0
30DEC25 4.30 P 0.00 0.00 0.00 0.79 -0.06 80 0 342 0
30DEC25 4.40 P 0.00 0.00 0.00 0.88 -0.04 82 0 194 0
30DEC25 4.50 P 0.00 0.00 0.00 0.96 -0.07 80 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.06 -0.05 85 0 150 0
30DEC25 4.70 P 0.00 0.00 0.00 1.15 -0.06 85 0 160 0
30DEC25 4.80 P 0.00 0.00 0.00 1.25 -0.06 90 0 931 0
30DEC25 4.90 P 0.00 0.00 0.00 1.34 -0.06 89 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.44 -0.07 93 0 3,813 0
30DEC25 5.25 P 0.00 0.00 0.00 1.71 -0.05 113 0 3,206 0
30DEC25 5.50 P 0.00 0.00 0.00 1.94 -0.06 112 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.19 -0.05 121 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.43 -0.04 122 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.68 -0.05 129 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.94 -0.04 143 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.18 -0.05 143 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.43 -0.05 149 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.68 -0.05 155 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.92 -0.06 152 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.17 -0.05 157 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.42 -0.05 162 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.68 -0.04 176 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.92 -0.05 171 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.17 -0.06 176 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.43 -0.03 191 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.68 -0.04 196 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.10 +0.01 89 0 190 0
29JAN26 2.70 P 0.15 0.16 0.14 0.12 0.00 88 1,122 3,222 +922
29JAN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 89 0 930 0
29JAN26 2.90 P 0.00 0.00 0.00 0.18 +0.01 89 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.21 0.00 88 0 403 0
29JAN26 3.10 P 0.27 0.28 0.26 0.25 +0.01 89 450 400 +370
29JAN26 3.20 P 0.30 0.30 0.30 0.29 0.00 88 50 2,620 +50
29JAN26 3.30 P 0.00 0.00 0.00 0.34 +0.01 89 0 2,430 0
29JAN26 3.40 P 0.39 0.41 0.39 0.39 0.00 90 400 2,300 +400
29JAN26 3.50 P 0.43 0.43 0.43 0.44 0.00 89 10 1,224 0
29JAN26 3.60 P 0.48 0.51 0.48 0.50 0.00 91 600 1,780 +545
29JAN26 3.70 P 0.00 0.00 0.00 0.56 0.00 91 0 524 0
29JAN26 3.80 P 0.00 0.00 0.00 0.62 0.00 90 0 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.69 0.00 92 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.74 -0.02 89 0 396 0
29JAN26 4.10 P 0.00 0.00 0.00 0.80 -0.03 87 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.88 -0.03 89 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.92 -0.06 82 0 704 0
29JAN26 4.40 P 0.00 0.00 0.00 1.03 -0.03 89 0 286 0
29JAN26 4.50 P 0.00 0.00 0.00 1.11 -0.03 89 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.19 -0.03 89 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.27 -0.05 89 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.36 -0.04 91 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.45 -0.04 92 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.54 -0.03 93 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.77 -0.04 96 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.01 -0.02 100 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.25 -0.03 104 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.50 -0.03 111 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.74 -0.03 113 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.99 -0.03 119 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.24 -0.03 124 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.48 -0.04 125 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.73 -0.03 130 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.99 -0.02 138 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.23 -0.03 139 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.14 +0.01 84 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.17 +0.01 84 0 101 0
26FEB26 2.80 P 0.00 0.00 0.00 0.20 +0.01 84 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.23 0.00 83 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.27 0.00 83 0 65 0
26FEB26 3.10 P 0.00 0.00 0.00 0.31 0.00 83 0 8 0
26FEB26 3.20 P 0.00 0.00 0.00 0.36 0.00 84 0 1,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 +0.01 85 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 0.00 84 0 1,780 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 0.00 84 0 2,056 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 0.00 85 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 0.00 85 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 0.00 85 0 145 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 0.00 86 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.80 -0.03 82 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.88 -0.02 83 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 0.93 -0.04 81 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.03 -0.01 85 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.10 -0.01 84 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.18 -0.02 85 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.27 -0.01 87 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.34 -0.02 85 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.42 -0.02 85 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 -0.01 86 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.60 -0.01 88 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.82 -0.02 89 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.05 -0.02 92 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.28 -0.03 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.18 +0.01 79 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.21 +0.01 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.25 +0.02 80 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.29 +0.02 80 0 0 0
30MAR26 3.00 P 0.38 0.38 0.36 0.32 +0.01 79 36 65 +36
30MAR26 3.10 P 0.00 0.00 0.00 0.37 +0.01 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 +0.02 80 0 3 0
30MAR26 3.30 P 0.00 0.00 0.00 0.47 +0.02 81 0 606 0
30MAR26 3.40 P 0.53 0.53 0.53 0.52 +0.01 80 200 1,830 +200
30MAR26 3.50 P 0.00 0.00 0.00 0.58 +0.02 81 0 2,002 0
30MAR26 3.60 P 0.00 0.00 0.00 0.63 +0.01 80 0 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.69 +0.01 80 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 0.00 80 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 +0.01 81 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 0.00 80 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 0.00 80 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.01 -0.01 79 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.08 -0.02 79 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.16 -0.01 80 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.24 0.00 81 0 102 0
30MAR26 4.60 P 0.00 0.00 0.00 1.32 -0.01 81 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.34 -0.02 73 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.49 0.00 83 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.58 +0.01 84 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.64 -0.02 81 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.85 -0.03 82 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.09 -0.02 85 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.31 -0.03 86 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.55 -0.03 89 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.79 -0.02 91 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.03 -0.02 94 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.27 -0.03 96 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.51 -0.03 98 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.76 -0.03 101 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.00 -0.03 102 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.25 -0.03 105 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.50 -0.02 108 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.74 -0.03 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.99 -0.03 112 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.24 -0.03 114 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.25 0.00 70 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 0.00 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.33 0.00 71 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 0.00 71 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 0.00 71 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 -0.01 70 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 -0.01 71 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 0.00 71 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 -0.01 71 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 -0.01 71 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.74 -0.01 72 0 980 0
29JUN26 3.70 P 0.00 0.00 0.00 0.80 -0.01 72 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 -0.02 71 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.93 -0.01 72 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 -0.02 72 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 -0.02 72 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 -0.01 73 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.21 -0.01 73 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 -0.02 73 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.36 -0.01 74 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 -0.02 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 -0.01 73 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.59 -0.01 74 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.67 -0.01 74 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.75 -0.01 74 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.97 0.00 76 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.18 0.00 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.40 0.00 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.63 +0.01 79 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.86 +0.01 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.09 0.00 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.32 +0.01 82 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.56 +0.01 83 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.80 -0.02 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.04 -0.03 86 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.28 -0.03 87 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.52 -0.03 88 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 +0.05 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.46 +0.06 78 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 +0.02 74 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.06 76 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 +0.06 76 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.65 +0.05 77 0 100 0
29SEP26 3.20 P 0.00 0.00 0.00 0.70 +0.05 76 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.73 +0.02 74 0 635 0
29SEP26 3.40 P 0.00 0.00 0.00 0.81 +0.04 76 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.88 +0.05 77 0 418 0
29SEP26 3.60 P 0.00 0.00 0.00 0.94 +0.05 77 0 227 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.02 74 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 1.06 +0.04 76 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.04 77 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.04 76 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 +0.04 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 +0.03 77 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 +0.06 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 +0.04 75 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 +0.04 75 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.03 75 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.04 75 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.75 +0.02 75 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 +0.03 75 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.90 +0.02 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 +0.02 75 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.31 +0.02 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.52 +0.02 76 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.73 +0.02 76 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.95 +0.02 77 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.17 +0.02 77 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.39 +0.01 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 +0.01 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.01 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.01 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.31 0.00 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.55 0.00 80 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 -0.02 75 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.01 78 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 +0.03 78 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 0.00 77 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.69 -0.02 76 0 0 0
30DEC26 3.10 P 0.72 0.72 0.72 0.73 +0.01 75 1 2 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.82 +0.01 77 0 2 0
30DEC26 3.30 P 0.00 0.00 0.00 0.87 0.00 76 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.93 +0.01 76 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.98 0.00 76 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 +0.01 76 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.11 +0.01 76 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.17 0.00 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 -0.02 74 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 +0.04 75 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.03 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.45 +0.05 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 +0.05 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.05 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.66 +0.01 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 +0.01 76 0 0 0
TOTAL PUT 3,263 83,738 +2,593
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$ 80.90
30DEC25 45.00 C 0.00 0.00 0.00 36.00 +0.34 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.00 +0.34 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.01 +0.35 67 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.01 +0.35 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.01 +0.35 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.01 +0.34 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.52 +0.35 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.02 +0.34 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.53 +0.35 36 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.04 +0.35 39 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.54 +0.34 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.05 +0.34 28 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.57 +0.34 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.11 +0.33 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 8.73 +0.30 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.51 +0.26 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.56 +0.21 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.97 +0.15 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.79 +0.10 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 39 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 47 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.35 +0.34 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.36 +0.34 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.37 +0.34 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.38 +0.34 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.39 +0.34 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.40 +0.34 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.93 +0.34 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.47 +0.34 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.02 +0.33 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.61 +0.34 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.23 +0.33 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.92 +0.31 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.71 +0.30 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.62 +0.28 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.68 +0.26 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.91 +0.23 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.32 +0.20 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.93 +0.17 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 4.74 +0.15 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.73 +0.13 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.89 +0.10 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.22 +0.09 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.67 +0.06 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.25 +0.05 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.92 +0.04 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.97 +0.35 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.50 +0.34 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.05 +0.34 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.63 +0.34 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.25 +0.33 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.95 +0.32 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.75 +0.30 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.67 +0.28 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.75 +0.25 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.02 +0.24 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.49 +0.23 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.15 +0.19 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.00 +0.16 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.01 +0.13 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.20 +0.11 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.54 +0.10 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.00 +0.08 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.57 +0.06 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.22 +0.05 28 0 0 0
TOTAL CALL 0 460 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 0.99 -0.14 27 0 405 0
30DEC25 80.00 P 0.00 0.00 0.00 1.91 -0.19 28 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 3.23 -0.25 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 4.94 -0.29 28 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 6.96 -0.32 27 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 9.22 -0.33 28 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 11.62 -0.34 28 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 14.10 -0.35 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.60 -0.35 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 19.10 -0.35 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 21.60 -0.35 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.10 -0.35 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.60 -0.35 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.10 -0.35 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.60 -0.35 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.10 -0.35 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.60 -0.35 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.10 -0.35 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.60 -0.35 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.10 -0.35 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 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 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.37 -0.04 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.64 -0.05 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.58 -0.08 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.29 -0.11 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.19 -0.14 27 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.30 -0.16 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 5.60 -0.19 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.10 -0.22 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 8.78 -0.24 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.62 -0.27 28 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.60 -0.29 27 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.71 -0.31 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.94 -0.32 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.26 -0.33 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.65 -0.34 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.10 -0.35 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.60 -0.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.10 -0.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.60 -0.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.10 -0.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.60 -0.35 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.10 -0.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.60 -0.35 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.10 -0.35 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.32 -0.06 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.89 -0.08 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.61 -0.09 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.47 -0.12 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.49 -0.15 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.67 -0.17 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.04 -0.18 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.55 -0.20 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.18 -0.23 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.94 -0.25 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.84 -0.26 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.83 -0.28 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.89 -0.29 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.06 -0.30 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.27 -0.31 27 0 0 0
TOTAL PUT 0 2,365 0
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$ 8.37
30DEC25 4.53 C 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.85 -0.08 72 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.61 -0.08 65 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.36 -0.08 57 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.12 -0.10 51 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.90 -0.07 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.64 -0.09 38 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.40 -0.10 32 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.16 -0.11 26 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.92 -0.10 21 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.70 -0.10 24 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.50 -0.08 24 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.33 -0.07 24 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.11 -0.03 24 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.38 -0.10 42 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.14 -0.09 37 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.91 -0.08 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 -0.07 38 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.43 -0.10 28 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.19 -0.11 23 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.98 -0.10 25 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.77 -0.10 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.59 -0.10 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.89 -0.09 46 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.80 -0.08 52 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.71 -0.09 50 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.63 -0.08 56 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.37 -0.09 42 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.16 -0.07 49 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.90 -0.09 38 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.69 -0.07 43 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.42 -0.09 33 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.21 -0.08 36 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.98 -0.07 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.73 -0.10 28 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.51 -0.10 27 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.10 -0.09 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.77 -0.08 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.74 -0.09 51 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.64 -0.09 49 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.43 -0.07 51 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.18 -0.09 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.94 -0.09 40 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.73 -0.07 42 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.47 -0.10 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.27 -0.06 37 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.04 -0.08 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.82 -0.08 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.60 -0.09 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.40 -0.09 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.21 -0.08 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.01 -0.07 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.86 -0.06 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.74 -0.07 39 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.48 -0.09 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.27 -0.08 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.06 -0.09 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.85 -0.08 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.65 -0.10 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.46 -0.09 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.29 -0.09 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.10 -0.12 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.96 -0.08 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.83 -0.08 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 -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 82 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 75 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 55 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.02 0.00 23 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.06 +0.01 24 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.12 +0.02 23 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.58 +0.07 23 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.80 +0.09 24 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.03 +0.10 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.85 +0.07 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.05 +0.07 23 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.29 +0.08 27 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.78 +0.05 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.14 +0.07 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.34 +0.05 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.76 +0.07 24 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 +0.01 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.28 +0.03 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.71 +0.05 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.04 +0.10 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.21 +0.07 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.35 +0.07 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.53 +0.08 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.72 +0.08 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.13 +0.09 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.44 +0.10 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.72 +0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.30 +0.05 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.47 +0.06 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.64 +0.05 25 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.82 +0.05 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.22 +0.08 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.62 +0.06 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.05 +0.05 15 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.93 +0.06 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$ 8.37
30DEC25 4.13 C 0.00 0.00 0.00 4.27 -0.07 136 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.16 -0.09 85 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.06 -0.09 78 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.96 -0.09 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.21 -0.09 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.99 -0.08 76 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.76 -0.08 69 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.52 -0.08 62 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.29 -0.08 55 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.06 -0.10 49 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.84 -0.07 56 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.58 -0.09 36 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.35 -0.09 31 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.11 -0.10 25 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.89 -0.09 26 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.67 -0.10 23 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.47 -0.09 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.31 -0.08 23 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.10 -0.04 24 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.12 -0.07 64 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.00 -0.09 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.92 -0.09 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.83 -0.08 52 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.74 -0.09 50 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.52 -0.07 54 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.27 -0.08 45 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.06 -0.07 47 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.81 -0.09 36 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.60 -0.07 41 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.35 -0.09 32 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.13 -0.10 31 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.90 -0.10 29 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.70 -0.07 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.49 -0.07 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.28 -0.08 28 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.07 -0.09 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.90 -0.09 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.75 -0.08 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 115 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 79 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 66 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 47 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.40 +0.06 23 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 50 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.10 +0.01 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.49 +0.03 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.37
30DEC25 5.00 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.64 -0.08 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.39 -0.08 58 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.14 -0.10 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.91 -0.07 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.66 -0.07 51 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.39 -0.09 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.14 -0.11 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.90 -0.09 26 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.67 -0.10 25 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.28 -0.08 22 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 34 0
30DEC25 8.75 C 0.10 0.10 0.10 0.09 -0.04 24 120 261 +90
30DEC25 9.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.40 -0.10 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.17 -0.07 66 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.92 -0.07 60 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.65 -0.09 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.41 -0.10 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.18 -0.07 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.91 -0.09 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 -0.07 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.42 -0.09 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.18 -0.09 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.75 -0.09 25 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.57 -0.08 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.41 -0.07 24 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.29 -0.06 25 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.20 -0.05 25 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.41 -0.09 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.17 -0.08 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.94 -0.07 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.67 -0.09 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.45 -0.07 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.18 -0.09 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.94 -0.10 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.69 -0.09 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.48 -0.06 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.02 -0.09 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.66 -0.10 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.50 -0.09 25 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.28 -0.07 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.43 -0.09 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.19 -0.09 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.94 -0.09 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.70 -0.09 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.45 -0.09 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.23 -0.07 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.99 -0.08 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.53 -0.07 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.09 -0.08 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.74 -0.08 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.47 -0.09 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.23 -0.08 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 -0.09 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.76 -0.07 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.52 -0.07 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.27 -0.08 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.04 -0.08 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.81 -0.09 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.58 -0.10 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.37 -0.10 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.17 -0.10 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 -0.08 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 -0.09 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 -0.07 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.23 -0.09 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.99 -0.08 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.07 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 -0.08 37 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 -0.07 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 -0.07 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.85 -0.08 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.64 -0.10 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 -0.11 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.11 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 -0.11 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 -0.10 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 -0.10 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.12 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.10 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.08 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.08 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 -0.07 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.32 -0.06 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.08 -0.10 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.07 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.69 -0.09 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 -0.09 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.08 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.08 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.02 -0.07 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.08 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 -0.05 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.04 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.04 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 - 28 0 0 -
TOTAL CALL 120 1,028 +90
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 69 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 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 49 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 155 0
30DEC25 8.25 P 0.00 0.00 0.00 0.15 +0.02 23 0 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.28 +0.04 24 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.45 +0.06 24 0 60 0
30DEC25 9.00 P 0.00 0.00 0.00 0.66 +0.08 25 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.89 +0.09 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.63 +0.10 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 57 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 0.00 25 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 4 0
29JAN26 8.00 P 0.17 0.17 0.17 0.16 +0.01 25 5 35 0
29JAN26 8.25 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.39 +0.04 25 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.55 +0.06 26 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.72 +0.06 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.93 +0.08 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.15 +0.08 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
26FEB26 7.75 P 0.15 0.15 0.15 0.14 +0.01 25 2 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.61 +0.04 26 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.78 +0.05 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.97 +0.06 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.18 +0.07 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.40 +0.07 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.63 +0.10 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 40 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 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.21 +0.02 26 0 3 0
30MAR26 8.00 P 0.28 0.28 0.28 0.29 +0.02 26 2 2 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.40 +0.03 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 +0.06 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 +0.05 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.03 +0.07 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.23 +0.08 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 +0.06 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 +0.07 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 0.00 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 +0.02 24 0 3 0
29JUN26 8.00 P 0.52 0.52 0.52 0.58 +0.02 24 1 4 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.03 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.87 +0.04 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.07 +0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 +0.06 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.59 +0.06 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.80 +0.07 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.01 +0.07 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 0.00 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 0.00 27 0 10 0
29SEP26 7.75 P 0.61 0.61 0.61 0.61 -0.01 26 2 2 +2
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.02 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 +0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 +0.05 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.05 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.06 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 +0.05 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 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 0.26 +0.02 28 0 0 0
30DEC26 6.75 P 0.29 0.29 0.29 0.32 +0.01 27 3 3 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.05 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 +0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.06 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 +0.06 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 +0.07 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 - 19 0 0 -
TOTAL PUT 15 1,260 +8
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$ 23.86
30DEC25 13.00 C 0.00 0.00 0.00 10.89 -0.10 71 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.39 -0.10 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.89 -0.10 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.39 -0.10 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.89 -0.11 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.39 -0.11 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.90 -0.10 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.40 -0.10 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.90 -0.10 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.40 -0.10 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.40 -0.11 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.91 -0.10 28 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.91 -0.10 19 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.95 -0.04 21 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.06 -0.10 18 0 7 0
30DEC25 24.00 C 0.37 0.37 0.36 0.47 -0.08 20 14 57 +1
30DEC25 25.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 20 0
30DEC25 26.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.44 -0.10 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.94 -0.10 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.94 -0.10 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.45 -0.10 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.95 -0.10 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.45 -0.10 20 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.96 -0.10 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.46 -0.11 22 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.98 -0.10 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.03 -0.11 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.10 -0.11 20 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.39 -0.11 22 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.84 -0.09 22 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.48 -0.06 23 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.98 -0.10 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.48 -0.10 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.98 -0.11 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.49 -0.10 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.00 -0.10 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.51 -0.10 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.02 -0.10 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.54 -0.11 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.08 -0.10 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.19 -0.10 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.33 -0.08 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.66 -0.09 23 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.13 -0.07 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.74 -0.07 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 5 0
26FEB26 28.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.99 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.50 -0.10 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.51 -0.10 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.01 -0.10 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.52 -0.10 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.02 -0.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.53 -0.10 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.04 -0.10 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.55 -0.10 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.06 -0.10 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.58 -0.10 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.11 -0.10 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.64 -0.11 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.19 -0.11 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.34 -0.10 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.50 -0.12 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.86 -0.10 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.34 -0.08 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.93 -0.07 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.02 -0.10 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.52 -0.10 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.03 -0.10 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.55 -0.10 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.06 -0.11 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.59 -0.10 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.12 -0.10 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.66 -0.11 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.22 -0.10 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.78 -0.11 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.37 -0.11 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.60 -0.11 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.91 -0.11 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.32 -0.10 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.81 -0.09 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.39 -0.09 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.05 -0.08 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.57 -0.06 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.60 -0.10 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.13 -0.10 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.66 -0.11 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.20 -0.11 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.76 -0.11 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.32 -0.11 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.89 -0.11 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.48 -0.11 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.08 -0.11 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.69 -0.12 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -0.11 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.33 -0.11 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.75 -0.11 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.25 -0.10 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.82 -0.10 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.46 -0.08 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.16 -0.08 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.91 -0.08 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.98 -0.11 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.56 -0.11 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.15 -0.12 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.76 -0.11 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.37 -0.12 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.01 -0.11 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.32 -0.12 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.70 -0.11 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.14 -0.11 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.64 -0.11 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 -0.11 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.83 -0.10 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.52 -0.09 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.24 -0.08 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.01 -0.08 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 -0.07 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.06 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
TOTAL CALL 14 535 +1
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 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 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 20 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.60 +0.03 21 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.30 +0.06 22 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.15 +0.09 20 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.14 +0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.48 0.00 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 0.93 +0.01 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.56 +0.03 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.29 +0.05 23 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.18 +0.08 23 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.14 +0.10 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 0.02 -0.01 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
26FEB26 21.00 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.38 0.00 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.71 +0.01 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.18 +0.03 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.78 +0.03 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.45 +0.05 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.28 +0.07 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.18 +0.08 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.14 +0.09 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.14 +0.10 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 0.00 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 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.94 +0.03 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.57 +0.04 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.37 +0.06 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.23 +0.07 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.16 +0.08 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.14 +0.10 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 24 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 0.00 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.87 0.00 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.27 0.00 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.76 +0.01 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.34 +0.02 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.00 +0.03 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.73 +0.04 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.52 +0.05 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.37 +0.06 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.25 +0.07 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.18 +0.08 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.14 +0.09 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.14 +0.10 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 0.05 -0.01 24 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 0.00 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.55 0.00 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 0.00 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.61 +0.02 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.24 +0.02 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.95 +0.03 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.71 +0.03 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.53 +0.05 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 +0.06 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.27 +0.07 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.19 +0.07 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.15 +0.09 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.14 +0.10 0 0 0 0
30DEC26 17.50 P 0.25 0.25 0.25 0.24 -0.01 24 1 1 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 -0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.77 -0.01 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 0.00 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.45 0.00 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.14 +0.01 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.88 +0.03 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.67 +0.04 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.50 +0.05 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.36 +0.05 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.26 +0.06 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.19 +0.08 24 0 0 0
TOTAL PUT 1 450 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.85
30DEC25 3.50 C 0.00 0.00 0.00 1.36 +0.05 53 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.26 +0.06 48 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.17 +0.07 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.96 +0.06 34 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.68 +0.08 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.22 +0.03 24 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.16 +0.02 24 0 40 0
30DEC25 4.90 C 0.00 0.00 0.00 0.11 +0.01 24 0 30 0
30DEC25 5.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 125 0
30DEC25 5.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 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 94 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.08 +0.06 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.99 +0.07 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.88 +0.05 30 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.71 +0.07 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.62 +0.06 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.53 +0.05 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.38 +0.05 29 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.19 +0.01 26 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 70 0
29JAN26 5.50 C 0.04 0.04 0.04 0.04 +0.01 28 23 48 +23
29JAN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 1.09 +0.05 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.01 +0.07 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 5 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 +0.01 27 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.20 +0.04 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.02 +0.05 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 +0.05 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 +0.04 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 +0.02 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 +0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 0.00 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 +0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 6.00 C 0.21 0.21 0.21 0.22 +0.01 29 5 5 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
TOTAL CALL 28 1,065 +28
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 151 0
30DEC25 4.60 P 0.04 0.04 0.04 0.04 -0.02 26 57 139 +57
30DEC25 4.70 P 0.00 0.00 0.00 0.07 -0.02 26 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 -0.03 26 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.16 -0.04 26 0 162 0
30DEC25 5.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 63 0
30DEC25 5.25 P 0.00 0.00 0.00 0.42 -0.05 27 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.66 -0.06 33 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.91 -0.07 42 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.02 27 0 23 0
29JAN26 4.40 P 0.05 0.05 0.05 0.05 -0.02 28 5 25 +5
29JAN26 4.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 12 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 -0.02 28 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.13 -0.03 27 0 8 0
29JAN26 4.80 P 0.00 0.00 0.00 0.18 -0.03 28 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.23 -0.04 28 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.46 -0.05 27 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.91 -0.07 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 4.10 P 0.03 0.03 0.03 0.03 -0.01 28 10 20 +10
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.02 28 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.13 -0.03 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.22 -0.04 27 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.27 -0.04 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.48 -0.04 26 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.16 -0.06 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.65 -0.06 0 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 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.02 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.30 -0.04 27 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.93 -0.05 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.16 -0.06 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.03 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.04 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.02 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.03 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 -0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 -0.04 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 -0.04 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 -0.04 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 -0.02 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 -0.05 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.94 -0.05 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 -0.05 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.05 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 -0.02 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 -0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 -0.05 29 0 0 0
TOTAL PUT 72 1,977 +72
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$ 32.94
30DEC25 8.00 C 0.00 0.00 0.00 24.96 +2.18 171 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.74 +2.21 222 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.48 +2.20 207 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.21 +2.18 139 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.98 +2.20 197 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.74 +2.21 203 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.49 +2.21 198 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.23 +2.20 183 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.95 +2.17 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.44 +2.01 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.94 +2.15 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.44 +2.15 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.95 +2.19 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.51 +2.22 164 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.98 +2.19 134 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.46 +1.95 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.95 +2.18 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.49 +2.22 126 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.95 +2.15 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.45 +2.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.99 +2.20 109 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.47 +2.19 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.11 +2.31 139 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.47 +2.17 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.11 +2.34 128 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.50 +2.20 91 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.98 +2.20 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.47 +2.16 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.02 +2.21 87 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.12 +2.32 100 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 11.12 +2.32 91 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.00 +2.19 54 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.00 +2.15 46 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.25 +2.28 78 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.08 +2.18 53 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 6.13 +2.15 51 0 1,142 0
30DEC25 28.00 C 5.00 5.00 5.00 4.99 +1.70 0 1 74 -1
30DEC25 29.00 C 4.14 4.26 4.14 4.26 +1.90 44 60 77 +56
30DEC25 30.00 C 1.87 3.00 1.87 3.42 +1.71 43 11 74 +10
30DEC25 31.00 C 1.39 2.33 1.39 2.68 +1.50 42 42 148 +19
30DEC25 32.00 C 0.93 2.05 0.91 2.07 +1.26 43 243 462 -90
30DEC25 33.00 C 0.59 1.45 0.59 1.54 +1.00 43 418 670 -4
30DEC25 34.00 C 0.41 1.11 0.41 1.12 +0.77 43 2,167 2,455 +1,910
30DEC25 35.00 C 0.28 0.80 0.28 0.81 +0.57 44 514 1,252 +205
30DEC25 36.00 C 0.18 0.60 0.18 0.57 +0.42 45 326 2,133 -10
30DEC25 37.00 C 0.12 0.41 0.12 0.40 +0.30 45 110 677 -30
30DEC25 38.00 C 0.09 0.31 0.09 0.28 +0.22 46 108 686 +37
30DEC25 39.00 C 0.06 0.24 0.06 0.20 +0.16 47 211 1,271 -23
30DEC25 40.00 C 0.05 0.19 0.05 0.14 +0.11 48 168 1,672 +112
30DEC25 41.00 C 0.13 0.13 0.13 0.10 +0.08 49 9 487 +3
30DEC25 42.00 C 0.05 0.12 0.05 0.07 +0.06 50 13 3,428 -9
30DEC25 43.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 2,053 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 154 0
30DEC25 47.00 C 0.04 0.04 0.04 0.01 0.00 52 50 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.12 +2.21 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.06 +2.15 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.09 +2.24 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.25 +2.18 49 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.17 +2.15 38 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 6.32 +1.93 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.46 +1.90 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.72 +1.78 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.99 +1.67 42 0 18 0
29JAN26 31.00 C 1.98 3.12 1.98 3.34 +1.48 42 75 593 +22
29JAN26 32.00 C 1.75 2.30 1.75 2.82 +1.35 44 51 378 +36
29JAN26 33.00 C 1.26 2.24 1.23 2.28 +1.11 43 2,125 2,278 +2,080
29JAN26 34.00 C 1.01 1.82 1.01 1.93 +1.01 45 109 693 +46
29JAN26 35.00 C 0.78 1.62 0.78 1.60 +0.88 45 175 1,624 -19
29JAN26 36.00 C 0.61 1.30 0.61 1.30 +0.73 46 1,089 1,587 +718
29JAN26 37.00 C 0.52 1.08 0.52 1.08 +0.63 47 50 238 +3
29JAN26 38.00 C 0.57 0.71 0.57 0.91 +0.56 48 36 182 +16
29JAN26 39.00 C 0.55 0.55 0.55 0.75 +0.47 49 15 218 0
29JAN26 40.00 C 0.47 0.57 0.47 0.63 +0.40 50 587 670 +488
29JAN26 41.00 C 0.20 0.46 0.20 0.52 +0.33 50 30 161 +15
29JAN26 42.00 C 0.39 0.40 0.39 0.43 +0.28 51 40 80 +20
29JAN26 43.00 C 0.22 0.36 0.22 0.37 +0.25 52 65 115 +45
29JAN26 44.00 C 0.00 0.00 0.00 0.32 +0.22 53 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.28 +0.20 54 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.24 +0.17 55 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.21 +0.15 56 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.18 +0.13 57 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.16 +0.12 58 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.14 +0.11 59 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.12 +0.10 62 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 11.17 +2.19 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.15 +2.15 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.25 +2.11 42 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.30 +2.16 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.39 +1.91 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.56 +2.00 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.79 +1.90 41 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.05 +1.69 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.37 +1.56 41 0 80 0
26FEB26 31.00 C 2.58 2.58 2.58 3.76 +1.41 41 15 68 +10
26FEB26 32.00 C 0.00 0.00 0.00 3.30 +1.35 43 0 220 0
26FEB26 33.00 C 1.85 2.79 1.85 2.79 +1.16 43 51 190 +10
26FEB26 34.00 C 1.44 2.28 1.44 2.42 +1.05 44 36 213 +31
26FEB26 35.00 C 1.65 1.89 1.65 2.08 +0.93 44 45 482 +30
26FEB26 36.00 C 1.28 1.54 1.28 1.79 +0.82 45 27 431 0
26FEB26 37.00 C 1.17 1.37 1.17 1.54 +0.72 46 41 71 +16
26FEB26 38.00 C 1.18 1.18 1.18 1.34 +0.64 47 1 34 0
26FEB26 39.00 C 1.12 1.12 1.12 1.19 +0.59 48 20 35 +20
26FEB26 40.00 C 0.00 0.00 0.00 1.06 +0.55 49 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.95 +0.51 50 0 0 0
26FEB26 42.00 C 0.56 0.65 0.56 0.86 +0.48 52 16 116 +1
26FEB26 43.00 C 0.33 0.33 0.33 0.78 +0.45 53 15 15 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.71 +0.42 54 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.65 +0.40 55 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.60 +0.38 57 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 25.00 +2.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.75 +2.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.50 +2.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.25 +2.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.98 +2.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.78 +2.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.59 +2.26 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.26 +2.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.00 +2.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.52 +2.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.03 +2.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.53 +2.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.06 +2.19 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.51 +2.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.05 +2.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.56 +2.05 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.07 +2.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.57 +2.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.08 +2.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.62 +2.22 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.11 +2.32 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.57 +2.15 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.11 +2.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.59 +2.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.17 +2.22 52 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.70 +2.18 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.19 +2.20 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.66 +2.06 41 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.17 +1.82 41 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 12.26 +1.93 46 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.27 +2.04 42 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.34 +1.89 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.44 +1.96 42 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.56 +1.72 41 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.73 +1.71 42 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.99 +1.77 43 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.27 +1.72 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.51 +1.53 42 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.89 +1.44 42 0 158 0
30MAR26 31.00 C 4.15 4.15 4.15 4.22 +1.17 41 15 84 -15
30MAR26 32.00 C 3.48 3.48 3.48 3.94 +1.29 45 15 55 +15
30MAR26 33.00 C 3.22 3.47 3.22 3.45 +1.15 45 67 374 +48
30MAR26 34.00 C 2.28 2.82 2.28 3.11 +1.12 46 25 42 +10
30MAR26 35.00 C 0.00 0.00 0.00 2.76 +1.02 46 0 57 0
30MAR26 36.00 C 0.00 0.00 0.00 2.44 +0.93 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 2.17 +0.86 47 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 1.96 +0.83 48 0 262 0
30MAR26 39.00 C 1.59 1.72 1.59 1.79 +0.79 50 30 541 0
30MAR26 40.00 C 0.00 0.00 0.00 1.64 +0.76 51 0 3,481 0
30MAR26 41.00 C 0.00 0.00 0.00 1.51 +0.75 52 0 35 0
30MAR26 42.00 C 1.02 1.02 1.02 1.40 +0.73 53 10 835 -10
30MAR26 43.00 C 0.94 0.98 0.94 1.30 +0.70 54 30 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.22 +0.69 55 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.18 +0.71 57 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.11 +0.70 58 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.02 +0.65 59 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.97 +0.65 60 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.92 +0.63 61 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.88 +0.62 62 0 2,585 0
30MAR26 52.50 C 0.00 0.00 0.00 0.80 +0.60 65 0 171 0
29JUN26 17.50 C 0.00 0.00 0.00 15.92 +2.15 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.42 +2.16 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.93 +2.16 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.47 +2.34 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.03 +2.16 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.52 +2.09 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.66 +2.03 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.79 +1.97 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.95 +1.96 44 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.14 +1.87 44 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.38 +1.99 44 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.66 +1.75 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.96 +1.69 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.32 +1.62 44 0 1 0
29JUN26 29.00 C 6.20 6.20 6.20 6.74 +1.57 45 4 51 -4
29JUN26 30.00 C 0.00 0.00 0.00 6.18 +1.48 45 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.65 +1.39 45 0 55 0
29JUN26 32.00 C 5.20 5.20 5.20 5.33 +1.47 47 30 114 +30
29JUN26 33.00 C 0.00 0.00 0.00 4.88 +1.38 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.47 +1.29 47 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 4.13 +1.25 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 +1.20 48 0 87 0
29JUN26 37.00 C 2.56 2.56 2.56 3.45 +1.02 48 20 206 0
29JUN26 38.00 C 0.00 0.00 0.00 3.18 +0.99 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.98 +0.98 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.68 +0.84 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.48 +0.80 49 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.31 +0.79 49 0 21 0
29JUN26 43.00 C 1.90 1.90 1.90 2.15 +0.76 50 15 51 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.98 +0.69 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.84 +0.66 50 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.68 +0.60 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.57 +0.58 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.47 +0.56 51 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.40 +0.56 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.30 +0.53 52 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 1.11 +0.48 53 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 12.37 +1.71 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.60 +1.85 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.90 +1.84 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.18 +1.81 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.52 +1.72 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.89 +1.66 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.38 +1.68 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.75 +1.52 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.23 +1.50 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.74 +1.43 46 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.43 +1.44 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 +1.44 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.60 +1.38 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 5.23 +1.32 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.94 +1.31 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.60 +1.22 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.33 +1.18 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.06 +1.12 49 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.77 +1.06 49 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 3.55 +1.05 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.39 +1.08 50 0 300 0
29SEP26 43.00 C 0.00 0.00 0.00 3.11 +0.98 49 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.02 +1.05 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 +0.97 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.64 +0.96 51 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.49 +0.94 51 0 0 0
29SEP26 48.00 C 2.30 2.30 2.30 2.38 +0.95 51 1 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.21 +0.89 51 0 0 0
29SEP26 50.00 C 2.05 2.05 2.05 2.08 +0.86 51 1 6 +1
29SEP26 52.50 C 1.80 1.80 1.80 1.85 +0.85 52 23 59 +23
30DEC26 22.00 C 0.00 0.00 0.00 12.96 +1.92 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.23 +1.84 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.62 +1.91 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.89 +1.77 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.26 +1.68 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.62 +1.62 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.17 +1.67 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.65 +1.63 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.15 +1.48 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.63 +1.37 46 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.20 +1.34 47 0 20 0
30DEC26 33.00 C 0.00 0.00 0.00 6.84 +1.43 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.45 +1.37 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.16 +1.38 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.82 +1.33 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.51 +1.28 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 +1.20 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.01 +1.25 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 +1.17 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.45 +1.17 49 0 0 0
TOTAL CALL 9,451 70,754 +5,901
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 200 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 1,149 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.09 44 0 1,841 0
30DEC25 27.00 P 0.14 0.14 0.14 0.07 -0.14 45 30 1,516 +30
30DEC25 28.00 P 0.29 0.29 0.14 0.13 -0.23 44 128 1,927 +40
30DEC25 29.00 P 0.51 0.51 0.21 0.24 -0.35 43 304 1,399 +28
30DEC25 30.00 P 0.80 0.86 0.37 0.40 -0.52 42 257 2,273 +79
30DEC25 31.00 P 1.17 1.17 0.59 0.65 -0.77 42 352 983 +165
30DEC25 32.00 P 1.83 1.83 0.90 1.00 -1.04 41 133 1,488 +36
30DEC25 33.00 P 2.47 2.47 1.43 1.44 -1.37 41 124 1,405 +122
30DEC25 34.00 P 1.97 2.23 1.97 2.02 -1.42 41 101 1,239 +99
30DEC25 35.00 P 3.48 3.48 3.48 2.78 -1.70 43 20 1,144 0
30DEC25 36.00 P 0.00 0.00 0.00 3.55 -1.94 44 1 2,035 -1
30DEC25 37.00 P 0.00 0.00 0.00 4.39 -1.89 45 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 5.40 -1.93 52 0 745 0
30DEC25 39.00 P 6.25 6.25 6.25 6.25 -1.99 50 1 195 -1
30DEC25 40.00 P 0.00 0.00 0.00 7.15 -2.37 48 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 8.11 -2.21 49 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 9.06 -2.22 0 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 10.07 -2.21 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.10 -2.18 60 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.06 -2.22 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.09 -2.19 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.08 -2.40 67 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.08 -2.21 70 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.08 -2.20 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.06 -2.22 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.56 -2.23 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.06 -2.22 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 67 0
29JAN26 25.00 P 0.20 0.20 0.20 0.10 -0.07 43 6 251 0
29JAN26 26.00 P 0.21 0.21 0.21 0.17 -0.13 43 22 785 0
29JAN26 27.00 P 0.34 0.34 0.31 0.28 -0.21 43 25 679 +15
29JAN26 28.00 P 0.44 0.44 0.40 0.41 -0.34 42 113 703 -55
29JAN26 29.00 P 1.05 1.05 0.57 0.63 -0.47 42 142 639 -46
29JAN26 30.00 P 1.36 1.36 0.95 0.89 -0.64 42 29 1,526 +1
29JAN26 31.00 P 1.31 1.31 1.20 1.24 -0.81 42 62 1,935 -25
29JAN26 32.00 P 2.50 2.50 1.65 1.65 -0.99 42 46 1,217 -30
29JAN26 33.00 P 2.34 2.34 2.14 2.14 -1.19 42 16 910 0
29JAN26 34.00 P 0.00 0.00 0.00 2.72 -1.45 42 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.39 -1.49 43 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 4.11 -1.66 44 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 4.98 -1.62 46 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.81 -1.89 48 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.66 -2.00 48 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.54 -2.06 49 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 8.41 -2.11 49 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 9.33 -2.24 50 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 10.26 -2.04 50 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.21 -2.24 51 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 12.19 -2.34 53 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.21 -2.07 57 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.14 -2.34 55 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.14 -2.17 58 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.19 -2.19 64 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.17 -2.11 65 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.67 -2.47 71 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.09 40 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.19 -0.14 41 0 407 0
26FEB26 26.00 P 0.51 0.51 0.51 0.30 -0.22 41 25 175 +25
26FEB26 27.00 P 0.49 0.49 0.48 0.46 -0.31 41 35 432 0
26FEB26 28.00 P 1.02 1.02 1.00 0.65 -0.44 41 33 175 +25
26FEB26 29.00 P 1.21 1.21 1.21 0.89 -0.58 40 25 897 0
26FEB26 30.00 P 1.71 1.71 1.34 1.19 -0.73 40 103 1,277 -3
26FEB26 31.00 P 2.10 2.10 1.66 1.62 -0.83 41 104 2,902 -4
26FEB26 32.00 P 2.32 2.32 2.32 2.02 -1.09 41 31 1,892 +15
26FEB26 33.00 P 3.55 3.55 2.55 2.55 -1.28 41 39 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 3.11 -1.42 41 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.89 -1.32 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.61 -1.40 45 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.37 -1.44 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.14 -1.82 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.97 -1.69 47 0 1 0
26FEB26 40.00 P 7.90 7.90 7.90 7.82 -1.78 48 1 2 +1
26FEB26 41.00 P 0.00 0.00 0.00 8.73 -1.79 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.55 -2.10 48 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 10.45 -2.19 48 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 11.44 -2.15 51 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 12.33 -2.20 50 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 13.26 -2.05 50 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 165 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 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 75 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 81 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 18.50 P 0.09 0.09 0.09 0.01 -0.01 41 3 3 +3
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.06 40 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.09 40 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.14 41 0 439 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.20 41 0 282 0
30MAR26 25.00 P 0.51 0.51 0.51 0.38 -0.28 42 15 234 +15
30MAR26 26.00 P 0.59 0.59 0.59 0.54 -0.38 42 30 428 0
30MAR26 27.00 P 0.00 0.00 0.00 0.76 -0.47 42 0 147 0
30MAR26 28.00 P 1.29 1.29 1.29 1.02 -0.58 42 11 175 -11
30MAR26 29.00 P 1.93 1.93 1.93 1.32 -0.68 42 25 793 +25
30MAR26 30.00 P 1.69 1.69 1.69 1.69 -0.78 43 25 1,847 0
30MAR26 31.00 P 2.67 2.67 2.11 2.11 -0.91 43 23 297 +13
30MAR26 32.00 P 2.64 2.64 2.57 2.58 -1.02 43 815 1,630 +754
30MAR26 33.00 P 0.00 0.00 0.00 3.11 -1.21 43 0 183 0
30MAR26 34.00 P 0.00 0.00 0.00 3.66 -1.46 43 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.49 -1.34 46 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.13 -1.51 46 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.91 -1.39 47 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.65 -1.69 47 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.46 -1.50 49 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.27 -1.61 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.09 -1.85 49 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.94 -1.88 50 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.84 -1.80 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.73 -1.89 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.60 -2.06 51 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.52 -1.81 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.44 -2.04 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.38 -1.93 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.34 -2.04 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.28 -2.00 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.72 -2.42 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.06 42 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.08 41 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.10 42 0 0 0
29JUN26 20.00 P 0.34 0.34 0.34 0.17 -0.12 41 5 38 -5
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.16 42 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.20 42 0 416 0
29JUN26 23.00 P 0.66 0.66 0.66 0.54 -0.27 43 15 450 +15
29JUN26 24.00 P 0.85 0.85 0.85 0.73 -0.33 43 20 78 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.97 -0.39 44 0 114 0
29JUN26 26.00 P 1.38 1.38 1.38 1.23 -0.47 44 11 173 +11
29JUN26 27.00 P 0.00 0.00 0.00 1.53 -0.54 44 0 551 0
29JUN26 28.00 P 1.88 1.94 1.88 1.87 -0.64 44 51 414 +40
29JUN26 29.00 P 2.24 2.36 2.19 2.25 -0.70 44 308 566 +212
29JUN26 30.00 P 3.22 3.22 2.68 2.67 -0.80 44 220 672 +200
29JUN26 31.00 P 3.80 3.80 3.11 3.14 -0.89 44 608 753 +487
29JUN26 32.00 P 4.37 4.37 4.37 3.67 -0.96 44 20 520 +6
29JUN26 33.00 P 0.00 0.00 0.00 4.18 -1.24 44 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.82 -1.11 45 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 5.50 -1.15 46 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.14 -1.17 46 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.89 -1.15 47 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.59 -1.41 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.40 -1.48 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.17 -1.47 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.97 -1.53 49 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.79 -1.51 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.65 -1.62 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.48 -1.69 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.34 -1.64 51 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.20 -1.82 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.08 -1.72 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.90 -1.67 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.79 -1.83 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.74 -1.84 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.04 -2.10 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.28 44 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 -0.33 45 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.37 45 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 -0.39 45 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.88 -0.50 45 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 -0.57 45 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 -0.64 45 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 -0.72 45 0 68 0
29SEP26 30.00 P 3.83 3.83 3.83 3.50 -0.76 45 60 248 -27
29SEP26 31.00 P 0.00 0.00 0.00 3.99 -0.93 45 0 190 0
29SEP26 32.00 P 0.00 0.00 0.00 4.52 -0.95 45 1 115 0
29SEP26 33.00 P 0.00 0.00 0.00 5.09 -1.01 46 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.70 -0.92 46 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.39 -1.19 47 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.05 -1.10 47 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.74 -1.15 47 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.45 -1.27 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.20 -1.28 48 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.00 -1.35 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.72 -1.29 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.52 -1.32 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.36 -1.48 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.18 -1.36 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.99 -1.54 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.83 -1.52 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.68 -1.33 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.52 -1.51 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.34 -1.59 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.27 -1.53 51 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.47 -1.70 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.30 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 -0.33 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 -0.37 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 -0.42 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.43 -0.49 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.81 -0.56 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.22 -0.63 45 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.67 46 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.19 -0.68 46 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 4.70 -0.83 46 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.20 -0.90 46 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 5.79 -0.92 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.40 -0.98 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 -1.01 46 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.69 -1.11 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.37 -1.11 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.07 -1.23 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.80 -1.23 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.60 -1.35 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.37 -1.38 49 0 0 0
TOTAL PUT 4,574 105,765 +2,274
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.85
30DEC25 2.70 C 0.000 0.000 0.000 3.150 +0.060 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.050 +0.060 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.950 +0.060 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.850 +0.060 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.750 +0.032 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.650 +0.059 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.550 +0.034 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.450 +0.059 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.350 +0.059 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.250 +0.059 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.150 +0.034 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.050 +0.036 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.950 +0.059 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.850 +0.059 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.750 +0.059 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.650 +0.059 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.550 +0.059 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.450 +0.059 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.350 +0.059 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.250 +0.053 0 0 0 0
30DEC25 4.70 C 1.110 1.110 1.110 1.150 +0.059 0 20 0 -47
30DEC25 4.80 C 0.000 0.000 0.000 1.064 +0.073 77 0 0 -520
30DEC25 4.90 C 0.000 0.000 0.000 0.950 +0.059 0 0 0 0
30DEC25 5.00 C 0.802 0.802 0.802 0.850 +0.059 0 20 0 -110
30DEC25 5.25 C 0.000 0.000 0.000 0.600 +0.054 0 0 10 -326
30DEC25 5.50 C 0.000 0.000 0.000 0.350 +0.053 0 0 43 -922
30DEC25 5.75 C 0.110 0.118 0.102 0.118 +0.025 19 121 313 -14
30DEC25 6.00 C 0.039 0.043 0.034 0.033 +0.009 19 147 1,518 +140
30DEC25 6.25 C 0.012 0.013 0.012 0.007 +0.002 19 54 310 +37
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 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 50 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 2.050 +0.036 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.950 +0.059 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.850 +0.059 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.750 +0.059 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.650 +0.059 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.550 +0.059 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.450 +0.059 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.350 +0.059 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.250 +0.053 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.150 +0.059 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.064 +0.073 52 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.950 +0.059 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.850 +0.059 0 0 0 -15
29JAN26 5.25 C 0.000 0.000 0.000 0.600 +0.054 0 0 0 -6
29JAN26 5.50 C 0.000 0.000 0.000 0.353 +0.047 22 0 0 -95
29JAN26 5.75 C 0.182 0.182 0.170 0.202 +0.044 22 26 504 +21
29JAN26 6.00 C 0.100 0.100 0.100 0.104 +0.023 22 5 128 +5
29JAN26 6.25 C 0.044 0.050 0.040 0.047 +0.012 22 8 81 +2
29JAN26 6.50 C 0.000 0.000 0.000 0.019 +0.006 22 0 138 0
29JAN26 6.75 C 0.000 0.000 0.000 0.007 +0.002 22 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 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 1.750 +0.016 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.650 +0.059 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.550 +0.059 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.450 +0.059 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.350 +0.059 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.250 +0.053 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.150 +0.059 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.064 +0.073 42 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.950 +0.059 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.850 +0.059 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.600 +0.043 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.385 +0.033 21 0 80 0
26FEB26 5.75 C 0.225 0.225 0.225 0.247 +0.032 22 1 74 +1
26FEB26 6.00 C 0.140 0.146 0.140 0.147 +0.026 22 37 138 +37
26FEB26 6.25 C 0.000 0.000 0.000 0.079 +0.016 21 0 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.039 +0.009 21 0 25 0
26FEB26 6.75 C 0.000 0.000 0.000 0.018 +0.005 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 +0.002 22 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.850 +0.060 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.750 +0.026 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.650 +0.059 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.550 +0.024 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.450 +0.059 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.350 +0.023 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.250 +0.059 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.150 +0.034 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.050 +0.026 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.950 +0.026 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.750 +0.016 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.650 +0.029 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.550 +0.059 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.450 +0.059 0 0 0 0
30MAR26 4.50 C 1.340 1.340 1.340 1.350 +0.059 0 1 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.253 +0.056 39 0 0 -180
30MAR26 4.70 C 0.000 0.000 0.000 1.150 +0.059 0 0 0 -740
30MAR26 4.80 C 0.000 0.000 0.000 1.064 +0.044 34 0 0 -201
30MAR26 4.90 C 0.000 0.000 0.000 0.950 +0.033 0 0 0 -200
30MAR26 5.00 C 0.000 0.000 0.000 0.850 +0.036 0 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.604 +0.047 21 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.437 +0.032 22 0 106 0
30MAR26 5.75 C 0.275 0.275 0.275 0.298 +0.027 22 1 275 -1
30MAR26 6.00 C 0.000 0.000 0.000 0.199 +0.027 22 0 179 0
30MAR26 6.25 C 0.112 0.125 0.112 0.123 +0.021 22 20 53 +20
30MAR26 6.50 C 0.000 0.000 0.000 0.072 +0.013 22 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.041 +0.009 22 0 86 0
30MAR26 7.00 C 0.035 0.035 0.035 0.021 +0.005 22 10 55 -10
30MAR26 7.25 C 0.000 0.000 0.000 0.011 +0.003 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.050 +0.026 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.950 +0.026 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.750 +0.016 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.650 +0.029 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.550 +0.045 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.450 +0.059 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.350 +0.059 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.253 +0.044 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.154 +0.055 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.069 +0.038 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.962 +0.027 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.882 +0.049 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.707 +0.023 21 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.554 +0.040 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.424 +0.033 22 0 329 0
29JUN26 6.00 C 0.000 0.000 0.000 0.319 +0.029 22 0 337 0
29JUN26 6.25 C 0.000 0.000 0.000 0.235 +0.025 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.169 +0.020 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.119 +0.010 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.083 +0.008 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.060 +0.009 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.040 +0.007 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.027 +0.005 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.017 +0.003 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.050 +0.026 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.950 +0.026 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.750 +0.016 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.651 +0.030 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.560 +0.055 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.472 +0.078 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.385 +0.087 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.300 +0.089 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.218 +0.084 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.104 +0.047 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.029 +0.044 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.957 +0.044 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.789 +0.038 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.641 +0.032 21 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.514 +0.028 22 0 7 0
29SEP26 6.00 C 0.000 0.000 0.000 0.406 +0.023 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.316 +0.018 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.243 +0.015 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.184 +0.011 22 0 15 0
29SEP26 7.00 C 0.000 0.000 0.000 0.139 +0.010 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.107 +0.005 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.081 +0.006 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.059 +0.004 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.042 +0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.031 +0.003 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.022 +0.002 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.015 +0.001 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 +0.001 23 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.787 +0.053 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.700 +0.055 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.612 +0.052 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.528 +0.052 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.444 +0.049 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.365 +0.050 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.285 +0.047 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.210 +0.046 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.136 +0.046 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.065 +0.042 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.900 +0.038 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.752 +0.033 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.622 +0.029 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.493 +0.023 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.401 +0.021 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.324 +0.018 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.267 +0.014 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.211 +0.011 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.165 +0.009 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.131 +0.009 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.101 +0.005 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.077 +0.004 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.060 +0.003 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.046 +0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.035 +0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 +0.002 23 0 0 0
TOTAL CALL 471 9,232 -3,124
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 94 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 89 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 85 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 81 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 77 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 73 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 69 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 62 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,594 0
30DEC25 5.25 P 0.010 0.010 0.007 0.006 -0.003 20 19 272 -6
30DEC25 5.50 P 0.039 0.039 0.035 0.035 -0.015 19 5 468 -3
30DEC25 5.75 P 0.142 0.142 0.126 0.126 -0.034 19 41 825 +11
30DEC25 6.00 P 0.000 0.000 0.000 0.307 -0.042 20 0 282 0
30DEC25 6.25 P 0.000 0.000 0.000 0.524 -0.057 0 0 20 0
30DEC25 6.50 P 0.000 0.000 0.000 0.783 -0.045 28 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.033 -0.023 35 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.283 -0.059 41 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.537 -0.051 51 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.783 -0.058 52 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.030 -0.069 52 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.280 -0.061 57 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.530 -0.060 61 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.780 -0.063 65 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.030 -0.063 70 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.280 -0.064 74 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.530 -0.061 78 0 0 0
29JAN26 3.80 P 0.001 0.001 0.001 0.001 0.000 40 1 1 +1
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 40 0
29JAN26 4.90 P 0.008 0.008 0.008 0.006 -0.002 22 10 85 +10
29JAN26 5.00 P 0.011 0.011 0.011 0.011 -0.002 22 6 554 +5
29JAN26 5.25 P 0.037 0.037 0.030 0.035 -0.007 21 3 93 -1
29JAN26 5.50 P 0.000 0.000 0.000 0.092 -0.015 21 0 174 0
29JAN26 5.75 P 0.000 0.000 0.000 0.195 -0.039 21 0 319 0
29JAN26 6.00 P 0.000 0.000 0.000 0.351 -0.035 21 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.538 -0.058 18 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.783 -0.059 21 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.033 -0.023 26 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.284 -0.065 31 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.537 -0.055 37 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.784 -0.066 40 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.031 -0.068 41 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.281 -0.060 44 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.530 -0.060 46 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.781 -0.066 51 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.031 -0.062 54 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.281 -0.063 58 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.531 -0.060 61 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 0.000 22 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.015 -0.002 21 0 15 0
26FEB26 5.00 P 0.000 0.000 0.000 0.023 -0.003 21 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.056 -0.009 21 0 137 0
26FEB26 5.50 P 0.127 0.127 0.127 0.122 -0.017 21 35 246 +35
26FEB26 5.75 P 0.000 0.000 0.000 0.228 -0.025 21 0 36 0
26FEB26 6.00 P 0.000 0.000 0.000 0.380 -0.034 21 0 59 0
26FEB26 6.25 P 0.604 0.604 0.604 0.574 -0.039 21 20 72 +20
26FEB26 6.50 P 0.000 0.000 0.000 0.795 -0.047 22 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.033 -0.059 23 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.289 -0.060 29 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.539 -0.053 33 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.789 -0.061 36 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.039 -0.060 40 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.281 -0.060 39 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.530 -0.070 41 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.781 -0.066 45 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.038 -0.055 52 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.287 -0.057 54 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.538 -0.053 57 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 41 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 0.000 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 -0.002 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.020 -0.003 22 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.028 -0.004 21 0 299 0
30MAR26 5.00 P 0.000 0.000 0.000 0.040 -0.004 21 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.085 -0.009 21 0 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.160 -0.015 21 0 227 0
30MAR26 5.75 P 0.288 0.288 0.288 0.267 -0.025 21 4 49 -1
30MAR26 6.00 P 0.442 0.442 0.442 0.416 -0.030 21 30 35 +30
30MAR26 6.25 P 0.618 0.618 0.618 0.599 -0.036 21 15 16 +15
30MAR26 6.50 P 0.000 0.000 0.000 0.811 -0.031 22 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.056 -0.036 26 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.289 -0.060 26 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.539 -0.053 29 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.789 -0.061 33 0 1 0
30MAR26 7.75 P 0.000 0.000 0.000 2.039 -0.060 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.289 -0.052 38 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.531 -0.069 37 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.789 -0.058 44 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.039 -0.054 47 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.287 -0.057 48 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.539 -0.084 51 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 0.000 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.011 -0.002 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 -0.002 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 -0.002 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 -0.001 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.037 -0.004 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.049 -0.005 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.062 -0.007 23 0 12 0
29JUN26 4.90 P 0.071 0.071 0.071 0.080 -0.006 23 1 138 +1
29JUN26 5.00 P 0.000 0.000 0.000 0.099 -0.009 23 0 131 0
29JUN26 5.25 P 0.000 0.000 0.000 0.164 -0.012 23 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.251 -0.019 22 0 208 0
29JUN26 5.75 P 0.000 0.000 0.000 0.363 -0.025 22 0 165 0
29JUN26 6.00 P 0.000 0.000 0.000 0.532 -0.032 24 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.678 -0.041 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.869 -0.044 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.073 -0.072 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.298 -0.051 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.551 -0.041 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.799 -0.051 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.041 -0.058 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.291 -0.050 32 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.552 -0.048 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.802 -0.045 39 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.052 -0.041 41 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.288 -0.056 40 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.552 -0.071 45 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.013 -0.003 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.017 -0.004 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.024 -0.004 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.031 -0.006 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.041 -0.004 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.052 -0.004 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.066 -0.004 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.082 -0.005 23 0 16 0
29SEP26 4.80 P 0.000 0.000 0.000 0.100 -0.005 23 0 21 0
29SEP26 4.90 P 0.126 0.126 0.126 0.120 -0.016 23 15 15 +15
29SEP26 5.00 P 0.000 0.000 0.000 0.146 -0.007 23 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.221 -0.022 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.319 -0.028 23 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.440 -0.033 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.583 -0.038 23 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.748 -0.043 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.932 -0.048 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.135 -0.050 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.355 -0.055 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.589 -0.055 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.829 -0.034 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.058 -0.045 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.307 -0.034 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.552 -0.048 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.802 -0.045 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.052 -0.041 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.288 -0.056 36 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.552 -0.071 40 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.031 -0.005 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.006 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.050 -0.007 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.063 -0.007 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.076 -0.010 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.094 -0.010 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.111 -0.013 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.134 -0.013 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.157 -0.015 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.184 -0.018 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.271 -0.024 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.373 -0.028 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.494 -0.034 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.616 -0.038 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.773 -0.040 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.947 -0.044 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.137 -0.048 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.355 -0.055 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.589 -0.055 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.829 -0.034 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.058 -0.045 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.307 -0.034 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.552 -0.048 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.802 -0.045 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.052 -0.041 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.288 -0.056 33 0 0 0
TOTAL PUT 205 16,650 +132
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 ($0.001) CLOSING PRICE HK$ 4.51
30DEC25 2.40 C 0.000 0.000 0.000 2.115 +0.029 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.016 +0.030 76 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.915 +0.034 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.815 +0.029 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.715 +0.028 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.616 +0.029 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.516 +0.029 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.417 +0.030 37 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.317 +0.030 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.217 +0.029 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.117 +0.029 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.022 +0.034 47 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.923 +0.035 44 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.823 +0.034 39 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.724 +0.035 35 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.624 +0.035 31 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.521 +0.034 22 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.424 +0.033 21 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.330 +0.038 20 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.239 +0.035 19 0 160 0
30DEC25 4.40 C 0.000 0.000 0.000 0.156 +0.022 17 0 335 0
30DEC25 4.50 C 0.074 0.091 0.074 0.090 +0.019 16 72 501 +1
30DEC25 4.60 C 0.049 0.050 0.041 0.046 +0.009 16 100 7,740 +20
30DEC25 4.70 C 0.022 0.022 0.022 0.021 +0.006 16 1 46,858 +1
30DEC25 4.80 C 0.010 0.015 0.010 0.008 +0.002 16 520 15,228 +82
30DEC25 4.90 C 0.000 0.000 0.000 0.003 +0.001 16 0 10,167 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 17 0 9,217 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 23 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 65 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.525 +0.038 37 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.429 +0.042 45 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.327 +0.031 36 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.227 +0.036 32 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.128 +0.030 31 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.029 +0.032 29 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.930 +0.036 27 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.831 +0.033 25 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.737 +0.038 26 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.636 +0.035 22 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.539 +0.043 20 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.445 +0.020 19 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.355 +0.039 18 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.277 +0.033 18 0 555 0
29JAN26 4.40 C 0.188 0.188 0.188 0.203 +0.026 18 5 117 +5
29JAN26 4.50 C 0.000 0.000 0.000 0.143 +0.020 18 0 1,243 0
29JAN26 4.60 C 0.082 0.092 0.082 0.091 +0.011 17 71 2,583 +51
29JAN26 4.70 C 0.060 0.060 0.060 0.061 +0.009 17 201 2,576 +200
29JAN26 4.80 C 0.036 0.043 0.036 0.037 +0.006 17 3 4,526 +1
29JAN26 4.90 C 0.026 0.027 0.024 0.021 +0.003 17 32 3,890 0
29JAN26 5.00 C 0.018 0.019 0.017 0.011 +0.001 17 32 8,153 +2
29JAN26 5.25 C 0.000 0.000 0.000 0.002 0.000 17 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 31 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 1.337 -0.003 34 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.238 +0.034 32 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.139 +0.034 29 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.040 +0.004 27 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.942 +0.035 25 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.845 +0.037 24 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.748 +0.049 23 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.652 +0.035 21 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.560 +0.035 20 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.467 +0.030 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.380 +0.040 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.305 +0.030 18 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.235 +0.023 18 0 30 0
26FEB26 4.50 C 0.000 0.000 0.000 0.175 +0.023 17 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.127 +0.016 17 0 1,234 0
26FEB26 4.70 C 0.092 0.094 0.092 0.088 +0.008 17 3 2,243 +2
26FEB26 4.80 C 0.000 0.000 0.000 0.060 +0.006 17 0 2,039 0
26FEB26 4.90 C 0.049 0.049 0.049 0.039 +0.004 17 60 2,895 +60
26FEB26 5.00 C 0.033 0.033 0.033 0.025 +0.003 17 900 6,714 +900
26FEB26 5.25 C 0.000 0.000 0.000 0.007 +0.001 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.002 0.000 17 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 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 35 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.645 +0.017 39 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.548 +0.038 38 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.457 +0.043 40 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.341 +0.001 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.250 +0.027 29 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.163 +0.030 33 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.055 +0.019 26 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.958 +0.051 25 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.862 +0.054 24 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.767 +0.062 22 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.673 +0.056 21 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.583 +0.046 20 0 1 0
30MAR26 4.10 C 0.000 0.000 0.000 0.494 +0.045 19 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.412 +0.025 19 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.341 +0.029 19 0 1,954 0
30MAR26 4.40 C 0.259 0.260 0.259 0.278 +0.026 19 75 4,133 0
30MAR26 4.50 C 0.000 0.000 0.000 0.220 +0.026 18 0 3,542 0
30MAR26 4.60 C 0.178 0.178 0.160 0.169 +0.010 18 200 15,299 +50
30MAR26 4.70 C 0.126 0.126 0.126 0.131 +0.018 18 500 25,145 0
30MAR26 4.80 C 0.104 0.104 0.104 0.099 +0.010 18 668 8,082 +668
30MAR26 4.90 C 0.000 0.000 0.000 0.073 +0.008 18 0 6,709 0
30MAR26 5.00 C 0.000 0.000 0.000 0.053 +0.007 18 0 48,483 0
30MAR26 5.25 C 0.029 0.034 0.029 0.021 +0.003 18 930 5,562 +930
30MAR26 5.50 C 0.000 0.000 0.000 0.008 +0.001 18 0 2,269 0
30MAR26 5.75 C 0.000 0.000 0.000 0.003 0.000 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 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 1.570 +0.029 41 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.473 +0.059 39 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.377 +0.037 37 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.287 +0.064 36 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.185 +0.030 33 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.085 +0.032 30 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.985 +0.031 27 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.887 +0.032 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.790 +0.042 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.697 +0.032 22 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.608 +0.033 21 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.525 +0.033 20 0 300 0
29JUN26 4.20 C 0.000 0.000 0.000 0.447 +0.033 19 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.376 +0.032 19 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.312 +0.030 19 0 20,444 0
29JUN26 4.50 C 0.286 0.286 0.286 0.256 +0.028 19 30 1,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.208 +0.027 18 0 572 0
29JUN26 4.70 C 0.192 0.205 0.192 0.167 +0.025 18 35 585 0
29JUN26 4.80 C 0.164 0.164 0.164 0.133 +0.022 18 300 660 +300
29JUN26 4.90 C 0.141 0.141 0.141 0.104 +0.019 18 5 1,099 0
29JUN26 5.00 C 0.074 0.074 0.074 0.081 +0.016 18 100 3,048 +100
29JUN26 5.25 C 0.000 0.000 0.000 0.041 +0.010 18 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.020 +0.006 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.009 +0.003 18 0 50 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 +0.001 18 0 104 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 +0.001 18 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 20 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 1.577 +0.029 37 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.480 +0.029 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.384 +0.029 34 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.288 +0.032 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.187 +0.032 29 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.088 +0.031 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.991 +0.028 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.896 +0.027 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.805 +0.026 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.718 +0.025 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.636 +0.022 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.559 +0.019 20 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.488 +0.017 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.425 +0.016 20 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.367 +0.013 20 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.315 +0.012 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.269 +0.009 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.228 +0.020 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.194 +0.007 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.163 +0.005 19 0 146 0
29SEP26 5.00 C 0.156 0.156 0.156 0.136 +0.005 19 10 317 -10
29SEP26 5.25 C 0.000 0.000 0.000 0.086 +0.003 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.052 +0.001 19 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.031 +0.001 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.018 0.000 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.010 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
30DEC26 3.30 C 0.000 0.000 0.000 1.289 - 28 0 0 -
30DEC26 3.40 C 0.000 0.000 0.000 1.192 +0.032 26 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.095 +0.035 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.002 +0.031 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.913 +0.034 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.828 +0.049 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.745 +0.033 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.672 +0.035 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.601 +0.035 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.532 +0.027 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.474 +0.032 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.421 +0.017 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.373 +0.015 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.311 -0.004 19 0 0 0
30DEC26 4.70 C 0.275 0.275 0.275 0.289 +0.014 20 200 200 +200
30DEC26 4.80 C 0.000 0.000 0.000 0.242 -0.001 19 0 0 0
30DEC26 4.90 C 0.212 0.212 0.212 0.220 +0.006 19 5 5 +5
30DEC26 5.00 C 0.192 0.192 0.192 0.191 +0.004 19 150 150 +80
30DEC26 5.25 C 0.000 0.000 0.000 0.132 +0.002 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.089 +0.001 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 0.000 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.039 +0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.025 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.016 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
TOTAL CALL 5,208 423,587 +3,648
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 90 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 85 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 79 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 74 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 69 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 64 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 60 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 -0.001 16 0 11,115 0
30DEC25 4.20 P 0.000 0.000 0.000 0.004 -0.001 16 0 9,971 0
30DEC25 4.30 P 0.016 0.016 0.015 0.013 -0.003 16 70 10,729 0
30DEC25 4.40 P 0.009 0.041 0.009 0.031 -0.010 16 120 14,475 +96
30DEC25 4.50 P 0.076 0.076 0.069 0.068 -0.017 16 187 6,602 +56
30DEC25 4.60 P 0.139 0.139 0.139 0.126 -0.025 16 90 6,486 -90
30DEC25 4.70 P 0.000 0.000 0.000 0.203 -0.025 16 0 6,766 0
30DEC25 4.80 P 0.312 0.312 0.312 0.292 -0.038 16 8 11,894 0
30DEC25 4.90 P 0.000 0.000 0.000 0.394 -0.039 21 0 5,780 0
30DEC25 5.00 P 0.497 0.497 0.497 0.494 -0.042 25 5 51 -21
30DEC25 5.25 P 0.000 0.000 0.000 0.740 -0.053 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.993 -0.058 41 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.240 -0.068 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.494 -0.072 57 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.744 -0.075 64 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.994 -0.030 70 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.243 -0.075 75 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.494 -0.074 82 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.743 -0.035 86 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.994 -0.075 93 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 0.000 18 0 2,102 0
29JAN26 4.00 P 0.000 0.000 0.000 0.004 -0.002 17 0 2,586 0
29JAN26 4.10 P 0.016 0.016 0.016 0.010 -0.003 17 20 3,821 +20
29JAN26 4.20 P 0.026 0.026 0.026 0.021 -0.005 17 1 2,134 +1
29JAN26 4.30 P 0.046 0.046 0.037 0.038 -0.009 17 110 3,148 +110
29JAN26 4.40 P 0.000 0.000 0.000 0.066 -0.014 17 0 1,955 0
29JAN26 4.50 P 0.119 0.119 0.105 0.106 -0.020 17 131 1,738 -100
29JAN26 4.60 P 0.187 0.187 0.187 0.159 -0.028 16 130 1,545 0
29JAN26 4.70 P 0.000 0.000 0.000 0.228 -0.033 17 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.313 -0.031 18 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.401 -0.032 18 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.494 -0.042 19 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.744 -0.049 25 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.993 -0.058 31 0 0 0
29JAN26 5.75 P 1.240 1.240 1.240 1.243 -0.065 36 20 20 +20
29JAN26 6.00 P 0.000 0.000 0.000 1.494 -0.072 42 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.744 -0.075 47 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.994 -0.030 52 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.243 -0.079 55 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.494 -0.074 60 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.743 -0.075 63 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.002 -0.001 17 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.005 -0.001 17 0 240 0
26FEB26 4.00 P 0.000 0.000 0.000 0.010 -0.003 17 0 585 0
26FEB26 4.10 P 0.000 0.000 0.000 0.019 -0.005 17 0 690 0
26FEB26 4.20 P 0.000 0.000 0.000 0.034 -0.008 17 0 1,081 0
26FEB26 4.30 P 0.000 0.000 0.000 0.057 -0.011 17 0 1,880 0
26FEB26 4.40 P 0.097 0.098 0.097 0.087 -0.016 17 1,000 14,520 +103
26FEB26 4.50 P 0.000 0.000 0.000 0.128 -0.023 16 0 615 0
26FEB26 4.60 P 0.000 0.000 0.000 0.184 -0.026 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.246 -0.033 16 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.328 -0.019 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.410 -0.030 18 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.498 -0.041 18 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.744 -0.049 22 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.994 -0.057 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.243 -0.065 31 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.494 -0.072 36 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.744 -0.075 41 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.994 -0.073 44 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.243 -0.079 47 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.494 -0.074 52 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.743 -0.075 54 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 31 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 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 23 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.004 -0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.008 -0.001 18 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.014 -0.002 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.024 -0.003 18 0 56,848 0
30MAR26 4.10 P 0.000 0.000 0.000 0.039 -0.004 18 0 4,767 0
30MAR26 4.20 P 0.058 0.058 0.053 0.057 -0.009 18 105 5,462 +105
30MAR26 4.30 P 0.089 0.089 0.089 0.083 -0.014 18 50 3,657 +50
30MAR26 4.40 P 0.000 0.000 0.000 0.117 -0.015 18 0 7,441 0
30MAR26 4.50 P 0.000 0.000 0.000 0.160 -0.020 18 0 13,023 0
30MAR26 4.60 P 0.000 0.000 0.000 0.212 -0.025 18 0 7,939 0
30MAR26 4.70 P 0.000 0.000 0.000 0.270 -0.019 17 0 7,448 0
30MAR26 4.80 P 0.362 0.362 0.362 0.348 -0.027 18 2 1,132 +2
30MAR26 4.90 P 0.000 0.000 0.000 0.426 -0.036 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.510 -0.040 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.744 -0.049 20 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.994 -0.057 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.243 -0.065 28 0 0 -30
30MAR26 6.00 P 0.000 0.000 0.000 1.494 -0.072 33 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.744 -0.075 36 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.994 -0.073 40 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.243 -0.079 42 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.494 -0.074 46 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.743 -0.075 48 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.994 -0.075 52 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 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 0.000 18 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.006 +0.001 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.010 +0.002 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.016 +0.002 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.025 +0.003 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.035 0.000 18 0 1,439 0
29JUN26 3.90 P 0.045 0.045 0.045 0.051 -0.001 18 30 2,046 +30
29JUN26 4.00 P 0.000 0.000 0.000 0.073 +0.003 18 0 3,330 0
29JUN26 4.10 P 0.000 0.000 0.000 0.099 +0.002 18 0 795 0
29JUN26 4.20 P 0.000 0.000 0.000 0.132 +0.001 18 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.171 0.000 18 0 1,493 0
29JUN26 4.40 P 0.000 0.000 0.000 0.216 -0.002 17 0 864 0
29JUN26 4.50 P 0.000 0.000 0.000 0.267 -0.005 17 0 237 0
29JUN26 4.60 P 0.296 0.296 0.296 0.325 -0.006 17 130 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.389 -0.008 17 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.458 -0.011 17 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.532 -0.013 16 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.610 -0.015 16 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.819 -0.021 12 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.043 -0.057 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.275 -0.033 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.511 -0.055 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.749 -0.070 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.995 -0.084 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.245 -0.077 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.495 -0.073 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.745 -0.073 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.995 -0.074 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 0.000 20 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.007 -0.002 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.011 -0.002 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.017 -0.003 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.025 -0.004 19 0 3,438 0
29SEP26 3.60 P 0.036 0.036 0.036 0.034 -0.005 19 500 2,558 +500
29SEP26 3.70 P 0.000 0.000 0.000 0.050 -0.005 19 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.064 -0.008 19 0 2,875 0
29SEP26 3.90 P 0.000 0.000 0.000 0.085 -0.009 19 0 1,839 0
29SEP26 4.00 P 0.106 0.106 0.106 0.111 -0.011 18 10 1,676 +10
29SEP26 4.10 P 0.000 0.000 0.000 0.141 -0.013 18 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.177 -0.014 18 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.218 -0.016 18 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.264 -0.018 18 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.315 -0.019 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.372 -0.021 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.432 -0.023 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.499 -0.045 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.569 -0.026 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.643 -0.025 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.843 -0.030 16 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.060 -0.067 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.284 -0.035 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.519 -0.047 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.756 -0.063 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.995 -0.086 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.245 -0.077 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.495 -0.073 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.790 -0.028 0 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.020 - 19 0 0 -
30DEC26 3.40 P 0.000 0.000 0.000 0.029 -0.005 19 0 200 0
30DEC26 3.50 P 0.000 0.000 0.000 0.041 -0.005 19 0 65 0
30DEC26 3.60 P 0.000 0.000 0.000 0.055 -0.007 19 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.072 -0.009 19 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.090 -0.014 19 0 10 0
30DEC26 3.90 P 0.000 0.000 0.000 0.119 -0.010 19 0 198 0
30DEC26 4.00 P 0.157 0.157 0.145 0.147 -0.010 19 40 292 +30
30DEC26 4.10 P 0.000 0.000 0.000 0.183 -0.013 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.220 -0.016 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.263 -0.018 19 0 30 0
30DEC26 4.40 P 0.000 0.000 0.000 0.311 -0.020 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.362 -0.022 19 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.420 -0.017 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.465 -0.031 18 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.560 -0.027 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.632 -0.027 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.700 -0.034 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.903 -0.034 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.118 -0.031 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.339 -0.035 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.561 -0.036 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.792 -0.062 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.033 -0.048 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.271 -0.051 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.508 -0.060 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.790 -0.028 0 0 0 0
TOTAL PUT 2,759 384,994 +892
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.92
30DEC25 4.10 C 0.000 0.000 0.000 3.830 +0.050 85 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.738 +0.089 109 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.631 +0.075 84 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.537 +0.087 99 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.420 +0.038 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.338 +0.078 93 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 3.220 +0.073 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.121 +0.064 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.039 +0.052 84 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.933 +0.072 67 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.690 +0.079 73 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.435 +0.086 56 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 2.191 +0.098 59 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.942 +0.088 52 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.693 +0.084 46 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.445 +0.057 40 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 1.185 +0.046 0 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.936 +0.076 16 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.689 +0.077 16 0 81 0
30DEC25 7.50 C 0.416 0.416 0.415 0.452 +0.067 16 5 157 0
30DEC25 7.75 C 0.257 0.257 0.257 0.249 +0.051 16 100 243 +58
30DEC25 8.00 C 0.100 0.121 0.088 0.113 +0.028 16 1,151 2,061 +728
30DEC25 8.25 C 0.035 0.050 0.032 0.041 +0.014 17 670 7,737 +110
30DEC25 8.50 C 0.014 0.018 0.014 0.011 +0.004 17 191 7,514 +20
30DEC25 8.75 C 0.004 0.008 0.004 0.003 +0.001 17 112 2,388 -37
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 19 0 3,152 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 1,328 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 38 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 49 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 54 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 3.245 +0.086 52 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.146 +0.082 52 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.046 +0.059 49 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.953 +0.075 56 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.704 +0.088 50 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.450 +0.086 40 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.208 +0.093 42 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.960 +0.069 37 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.711 +0.092 32 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.464 +0.076 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.220 +0.081 26 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.961 +0.074 17 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.729 +0.074 18 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.518 +0.064 18 0 0 0
29JAN26 7.75 C 0.341 0.341 0.334 0.339 +0.047 17 163 217 +157
29JAN26 8.00 C 0.181 0.223 0.175 0.206 +0.031 18 736 8,671 +531
29JAN26 8.25 C 0.113 0.127 0.113 0.116 +0.017 18 201 2,374 +185
29JAN26 8.50 C 0.059 0.074 0.059 0.058 +0.009 18 136 2,764 +120
29JAN26 8.75 C 0.033 0.041 0.033 0.026 +0.004 18 222 3,014 +222
29JAN26 9.00 C 0.020 0.022 0.020 0.011 +0.002 18 21 8,741 +1
29JAN26 9.25 C 0.000 0.000 0.000 0.004 0.000 18 0 10,704 0
29JAN26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 150 0
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 33 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 3.066 +0.056 49 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.967 +0.035 47 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.720 +0.035 43 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.472 +0.086 39 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.224 +0.060 35 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.976 +0.085 31 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.730 +0.056 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.486 +0.093 26 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.242 +0.093 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.991 +0.074 18 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.770 +0.076 18 0 0 0
26FEB26 7.50 C 0.578 0.578 0.578 0.571 +0.058 18 70 175 +70
26FEB26 7.75 C 0.000 0.000 0.000 0.401 +0.049 18 0 548 0
26FEB26 8.00 C 0.000 0.000 0.000 0.266 +0.030 18 0 1,216 0
26FEB26 8.25 C 0.180 0.180 0.172 0.174 +0.028 18 85 946 +85
26FEB26 8.50 C 0.115 0.116 0.115 0.103 +0.018 18 3 719 +2
26FEB26 8.75 C 0.060 0.060 0.060 0.057 +0.011 18 30 735 +30
26FEB26 9.00 C 0.043 0.043 0.043 0.030 +0.006 18 20 2,804 +20
26FEB26 9.25 C 0.000 0.000 0.000 0.015 +0.003 18 0 1,397 0
26FEB26 9.50 C 0.000 0.000 0.000 0.007 +0.001 18 0 828 0
26FEB26 9.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 185 0
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 32 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 4.071 +0.078 60 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.972 +0.015 58 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.867 +0.085 51 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.774 +0.021 54 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.676 +0.068 53 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.577 +0.079 51 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.472 +0.004 45 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.379 +0.078 48 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.275 +0.080 43 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.182 +0.010 45 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.083 +0.073 44 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.984 +0.052 42 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.737 +0.052 38 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.490 +0.086 35 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.244 +0.069 32 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.999 +0.040 29 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.755 +0.048 26 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.506 +0.084 22 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.275 +0.083 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.031 +0.074 19 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.822 +0.065 19 0 100 0
30MAR26 7.50 C 0.585 0.585 0.585 0.635 +0.061 19 30 5,400 +30
30MAR26 7.75 C 0.000 0.000 0.000 0.470 +0.055 18 0 6,819 0
30MAR26 8.00 C 0.000 0.000 0.000 0.340 +0.039 19 0 8,885 0
30MAR26 8.25 C 0.000 0.000 0.000 0.239 +0.028 19 0 9,137 0
30MAR26 8.50 C 0.164 0.164 0.164 0.154 +0.012 18 3 14,941 +3
30MAR26 8.75 C 0.000 0.000 0.000 0.104 +0.014 19 0 1,932 0
30MAR26 9.00 C 0.072 0.072 0.072 0.065 +0.010 19 30 2,648 +30
30MAR26 9.25 C 0.058 0.058 0.055 0.039 +0.006 19 70 1,620 +30
30MAR26 9.50 C 0.000 0.000 0.000 0.023 +0.004 19 0 1,913 0
30MAR26 9.75 C 0.000 0.000 0.000 0.013 +0.002 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.007 +0.001 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 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.419 +0.093 50 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.318 +0.091 48 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.221 +0.049 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.105 +0.061 41 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.007 +0.069 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.779 +0.086 40 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.519 +0.061 34 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.272 +0.092 31 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.055 +0.087 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.807 +0.092 28 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.561 +0.079 25 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 1.324 +0.077 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.067 +0.041 18 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.866 +0.042 18 0 146 0
29JUN26 7.50 C 0.717 0.717 0.717 0.707 +0.061 19 85 697 +85
29JUN26 7.75 C 0.592 0.611 0.592 0.547 +0.053 19 125 391 +125
29JUN26 8.00 C 0.000 0.000 0.000 0.414 +0.046 19 0 13,164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.306 +0.038 18 0 2,083 0
29JUN26 8.50 C 0.000 0.000 0.000 0.221 +0.031 18 0 1,809 0
29JUN26 8.75 C 0.000 0.000 0.000 0.156 +0.024 18 0 1,801 0
29JUN26 9.00 C 0.000 0.000 0.000 0.108 +0.018 18 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.074 +0.014 18 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.049 +0.010 18 0 468 0
29JUN26 9.75 C 0.000 0.000 0.000 0.032 +0.006 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.021 +0.005 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.008 +0.001 18 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 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 3.319 +0.083 42 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.221 +0.049 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.123 +0.079 40 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.025 +0.069 38 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.781 +0.088 35 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.539 +0.058 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.302 +0.077 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.065 +0.097 29 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.822 +0.078 26 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.589 +0.075 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.368 +0.071 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.130 +0.063 20 0 173 0
29SEP26 7.25 C 0.000 0.000 0.000 0.950 +0.058 20 0 139 0
29SEP26 7.50 C 0.774 0.786 0.771 0.806 +0.052 20 120 516 +120
29SEP26 7.75 C 0.664 0.688 0.664 0.661 +0.039 20 60 1,519 0
29SEP26 8.00 C 0.000 0.000 0.000 0.543 +0.039 20 0 517 0
29SEP26 8.25 C 0.000 0.000 0.000 0.439 +0.035 20 0 692 0
29SEP26 8.50 C 0.000 0.000 0.000 0.352 +0.032 20 4,500 5,157 +4,500
29SEP26 8.75 C 0.000 0.000 0.000 0.279 +0.026 20 0 1,151 0
29SEP26 9.00 C 0.000 0.000 0.000 0.218 +0.020 20 0 210 0
29SEP26 9.25 C 0.184 0.184 0.184 0.168 +0.015 20 1 291 +1
29SEP26 9.50 C 0.000 0.000 0.000 0.131 +0.015 20 0 785 0
29SEP26 9.75 C 0.000 0.000 0.000 0.101 +0.011 20 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.076 +0.008 20 0 350 0
29SEP26 10.50 C 0.000 0.000 0.000 0.043 +0.005 20 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.024 +0.004 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.013 +0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 0.000 20 0 20 0
30DEC26 4.90 C 0.000 0.000 0.000 3.123 - 35 0 0 -
30DEC26 5.00 C 0.000 0.000 0.000 3.034 - 35 0 0 -
30DEC26 5.25 C 0.000 0.000 0.000 2.790 +0.077 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.548 +0.067 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.302 +0.065 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.068 +0.072 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.837 +0.071 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.622 +0.073 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.414 +0.069 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.219 +0.090 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.032 +0.063 20 0 43 0
30DEC26 7.50 C 0.000 0.000 0.000 0.877 +0.050 20 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.743 +0.041 20 0 25 0
30DEC26 8.00 C 0.608 0.615 0.608 0.639 +0.066 20 6 27 +6
30DEC26 8.25 C 0.512 0.512 0.512 0.537 +0.044 20 2 2 +2
30DEC26 8.50 C 0.400 0.400 0.400 0.449 +0.033 20 200 200 +200
30DEC26 8.75 C 0.000 0.000 0.000 0.375 +0.033 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.310 +0.033 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.254 +0.028 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.204 +0.022 20 0 50 0
30DEC26 9.75 C 0.000 0.000 0.000 0.167 +0.022 20 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.133 +0.016 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.085 +0.012 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.053 +0.008 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.033 +0.006 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 +0.004 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 20 0
TOTAL CALL 9,148 167,066 +7,434
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 88 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 85 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 82 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 74 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 71 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 10,567 0
30DEC25 6.25 P 0.002 0.002 0.001 0.001 0.000 34 208 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 18,246 0
30DEC25 7.25 P 0.005 0.006 0.005 0.003 -0.003 17 30 6,674 -15
30DEC25 7.50 P 0.025 0.026 0.016 0.018 -0.010 17 209 21,331 +15
30DEC25 7.75 P 0.078 0.087 0.057 0.065 -0.027 16 538 26,934 +192
30DEC25 8.00 P 0.208 0.208 0.167 0.179 -0.048 17 493 17,076 -62
30DEC25 8.25 P 0.000 0.000 0.000 0.356 -0.075 16 0 4,154 0
30DEC25 8.50 P 0.690 0.690 0.690 0.582 -0.098 17 4 755 0
30DEC25 8.75 P 0.000 0.000 0.000 0.830 -0.086 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.080 -0.080 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.330 -0.085 0 0 0 -30
30DEC25 9.50 P 0.000 0.000 0.000 1.580 -0.080 0 0 0 -60
30DEC25 9.75 P 0.000 0.000 0.000 1.830 -0.090 0 0 0 -30
30DEC25 10.00 P 0.000 0.000 0.000 2.080 -0.080 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.593 -0.067 60 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.081 -0.079 57 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.581 -0.083 64 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.080 -0.090 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.580 -0.090 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.080 -0.080 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.002 -0.002 18 0 1,572 0
29JAN26 7.00 P 0.013 0.013 0.013 0.008 -0.005 18 60 1,704 +60
29JAN26 7.25 P 0.026 0.026 0.025 0.025 -0.011 18 60 4,556 +60
29JAN26 7.50 P 0.000 0.000 0.000 0.061 -0.022 17 0 3,109 0
29JAN26 7.75 P 0.152 0.152 0.125 0.131 -0.037 17 176 3,512 +126
29JAN26 8.00 P 0.270 0.270 0.244 0.250 -0.055 18 650 3,898 +410
29JAN26 8.25 P 0.000 0.000 0.000 0.419 -0.059 19 0 2,060 0
29JAN26 8.50 P 0.000 0.000 0.000 0.608 -0.084 18 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 0.834 -0.087 18 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.080 -0.085 0 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.330 -0.085 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.580 -0.080 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.830 -0.090 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.080 -0.084 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.593 -0.077 44 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.081 -0.145 43 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.581 -0.083 48 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.080 -0.090 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.580 -0.090 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.081 -0.084 61 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
26FEB26 6.50 P 0.007 0.007 0.007 0.003 -0.001 19 200 400 +200
26FEB26 6.75 P 0.000 0.000 0.000 0.008 -0.002 18 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.021 -0.006 18 0 700 0
26FEB26 7.25 P 0.000 0.000 0.000 0.046 -0.015 18 0 893 0
26FEB26 7.50 P 0.088 0.088 0.088 0.095 -0.024 18 117 964 +117
26FEB26 7.75 P 0.192 0.200 0.165 0.184 -0.032 18 1,872 2,228 +963
26FEB26 8.00 P 0.322 0.324 0.281 0.299 -0.041 18 61 548 -38
26FEB26 8.25 P 0.000 0.000 0.000 0.456 -0.060 18 0 738 0
26FEB26 8.50 P 0.000 0.000 0.000 0.634 -0.058 18 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 0.848 -0.073 18 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.082 -0.083 18 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.330 -0.085 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.580 -0.080 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.830 -0.090 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.080 -0.085 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.593 -0.077 38 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.081 -0.145 38 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.581 -0.083 42 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.080 -0.115 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.580 -0.090 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.081 -0.084 53 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 21,518 0
30MAR26 6.25 P 0.010 0.010 0.010 0.003 -0.001 19 100 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.008 -0.003 19 0 34,840 0
30MAR26 6.75 P 0.000 0.000 0.000 0.020 -0.006 19 0 3,272 0
30MAR26 7.00 P 0.000 0.000 0.000 0.043 -0.011 19 0 45,891 0
30MAR26 7.25 P 0.088 0.088 0.076 0.078 -0.017 18 128 6,821 0
30MAR26 7.50 P 0.146 0.146 0.131 0.140 -0.032 18 30 3,876 0
30MAR26 7.75 P 0.000 0.000 0.000 0.226 -0.035 18 0 7,638 0
30MAR26 8.00 P 0.348 0.349 0.348 0.349 -0.041 19 12 9,727 -6
30MAR26 8.25 P 0.503 0.503 0.503 0.503 -0.044 19 50 1,824 +50
30MAR26 8.50 P 0.000 0.000 0.000 0.672 -0.058 19 0 600 0
30MAR26 8.75 P 0.000 0.000 0.000 0.873 -0.068 19 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.093 -0.075 19 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.334 -0.096 20 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.580 -0.084 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.830 -0.090 0 0 0 -59
30MAR26 10.00 P 0.000 0.000 0.000 2.080 -0.091 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.593 -0.077 34 0 0 -148
30MAR26 11.00 P 0.000 0.000 0.000 3.081 -0.145 34 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.581 -0.142 38 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.080 -0.115 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.594 -0.076 50 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.081 -0.084 48 0 0 0
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 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 19 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 0.000 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.010 -0.002 18 0 742 0
29JUN26 6.25 P 0.000 0.000 0.000 0.022 -0.003 18 0 16,688 0
29JUN26 6.50 P 0.046 0.046 0.042 0.042 -0.006 18 80 2,575 +20
29JUN26 6.75 P 0.000 0.000 0.000 0.071 -0.009 18 0 1,615 0
29JUN26 7.00 P 0.000 0.000 0.000 0.118 -0.012 18 0 6,033 0
29JUN26 7.25 P 0.170 0.170 0.170 0.183 -0.019 18 10 21,484 +10
29JUN26 7.50 P 0.231 0.231 0.231 0.269 -0.027 18 100 1,784 -100
29JUN26 7.75 P 0.316 0.316 0.316 0.379 -0.033 17 120 940 +116
29JUN26 8.00 P 0.432 0.442 0.431 0.512 -0.039 17 260 1,046 +80
29JUN26 8.25 P 0.000 0.000 0.000 0.665 -0.045 17 0 2,256 0
29JUN26 8.50 P 0.000 0.000 0.000 0.837 -0.052 17 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.057 -0.026 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.265 -0.024 18 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.439 -0.068 13 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.660 -0.123 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.887 -0.072 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.183 -0.013 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.593 -0.077 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.093 -0.133 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.650 -0.073 18 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.143 -0.052 18 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.594 -0.122 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.092 -0.117 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 0.009 0.009 0.009 0.001 0.000 20 15 21 +15
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.002 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 -0.004 20 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.037 -0.006 20 0 1,211 0
29SEP26 6.25 P 0.000 0.000 0.000 0.059 -0.007 20 0 856 0
29SEP26 6.50 P 0.000 0.000 0.000 0.093 -0.010 20 0 918 0
29SEP26 6.75 P 0.000 0.000 0.000 0.140 -0.014 19 0 904 0
29SEP26 7.00 P 0.000 0.000 0.000 0.201 -0.020 19 9,000 9,629 +9,000
29SEP26 7.25 P 0.000 0.000 0.000 0.279 -0.025 19 0 930 0
29SEP26 7.50 P 0.353 0.353 0.353 0.374 -0.031 19 10 936 +10
29SEP26 7.75 P 0.000 0.000 0.000 0.487 -0.037 19 0 484 0
29SEP26 8.00 P 0.000 0.000 0.000 0.617 -0.043 19 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.769 -0.043 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.957 -0.022 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.140 -0.029 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.299 -0.079 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.505 -0.055 17 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.718 -0.083 17 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.943 -0.099 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.183 -0.062 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.623 -0.078 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.100 -0.142 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.650 -0.073 17 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.143 -0.080 18 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.594 -0.122 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.092 -0.117 0 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 - 20 0 0 -
30DEC26 5.00 P 0.000 0.000 0.000 0.007 - 20 0 0 -
30DEC26 5.25 P 0.000 0.000 0.000 0.012 -0.001 20 0 20 0
30DEC26 5.50 P 0.000 0.000 0.000 0.022 -0.002 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.038 -0.002 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.061 -0.004 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.093 -0.007 20 0 118 0
30DEC26 6.50 P 0.000 0.000 0.000 0.129 -0.017 20 0 100 0
30DEC26 6.75 P 0.195 0.195 0.195 0.187 -0.015 20 10 263 +10
30DEC26 7.00 P 0.000 0.000 0.000 0.252 -0.023 20 0 189 0
30DEC26 7.25 P 0.000 0.000 0.000 0.335 -0.035 19 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.433 -0.040 19 0 410 0
30DEC26 7.75 P 0.000 0.000 0.000 0.557 -0.047 20 0 4 0
30DEC26 8.00 P 0.695 0.695 0.695 0.695 -0.047 20 12 155 +12
30DEC26 8.25 P 0.000 0.000 0.000 0.842 -0.046 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.011 -0.067 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.209 -0.053 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.399 -0.057 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.599 -0.059 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.816 -0.068 21 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.014 -0.068 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.236 -0.066 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.678 -0.074 18 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.136 -0.106 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.650 -0.085 15 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.143 -0.082 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.638 -0.079 20 0 0 0
TOTAL PUT 14,615 386,068 +10,918
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.22
30DEC25 3.30 C 0.000 0.000 0.000 2.931 -0.089 100 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.826 -0.094 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.732 -0.088 93 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.633 -0.087 91 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.532 -0.088 84 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.432 -0.088 79 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.333 -0.087 77 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.233 -0.087 73 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.133 -0.087 69 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.020 -0.100 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.934 -0.086 63 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.834 -0.086 59 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.734 -0.086 55 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.635 -0.085 53 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.535 -0.085 49 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.436 -0.084 47 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.336 -0.084 44 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.237 -0.083 41 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 1.008 -0.062 46 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.731 -0.089 0 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.490 -0.080 18 0 0 0
30DEC25 6.00 C 0.252 0.266 0.252 0.261 -0.059 16 46 49 +43
30DEC25 6.25 C 0.101 0.120 0.088 0.105 +0.020 17 618 16,495 -301
30DEC25 6.50 C 0.037 0.038 0.028 0.030 +0.011 17 313 13,043 +60
30DEC25 6.75 C 0.013 0.013 0.011 0.006 +0.003 17 414 7,691 +270
30DEC25 7.00 C 0.004 0.004 0.004 0.001 0.000 18 380 8,123 +350
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 27 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 39 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 53 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 2.244 -0.076 51 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.145 -0.082 49 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.046 -0.074 47 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.946 -0.075 44 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.847 -0.073 42 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.747 -0.073 39 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.649 -0.071 38 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.550 -0.071 36 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.451 -0.075 35 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.349 -0.071 30 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.252 -0.074 30 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.008 -0.062 27 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.746 -0.074 0 0 0 0
29JAN26 5.75 C 0.521 0.526 0.521 0.524 -0.046 18 125 125 +125
29JAN26 6.00 C 0.000 0.000 0.000 0.329 +0.009 18 0 0 0
29JAN26 6.25 C 0.160 0.161 0.160 0.181 +0.025 18 60 2,791 +30
29JAN26 6.50 C 0.090 0.100 0.077 0.092 +0.015 19 1,318 14,614 +1,160
29JAN26 6.75 C 0.041 0.052 0.041 0.038 +0.007 19 716 11,807 +541
29JAN26 7.00 C 0.022 0.022 0.022 0.014 +0.003 19 1 3,332 +1
29JAN26 7.25 C 0.000 0.000 0.000 0.005 +0.001 19 0 1,615 0
29JAN26 7.50 C 0.008 0.008 0.008 0.002 +0.001 20 20 240 +20
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 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 36 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.059 -0.061 41 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.960 -0.061 39 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.860 -0.060 37 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.761 -0.059 35 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.662 -0.058 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.563 -0.058 31 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.464 -0.062 29 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.366 -0.054 28 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.269 -0.057 27 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.013 -0.057 18 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.777 -0.043 18 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.561 -0.009 18 0 0 0
26FEB26 6.00 C 0.370 0.370 0.370 0.374 +0.042 18 30 360 +30
26FEB26 6.25 C 0.000 0.000 0.000 0.230 +0.031 18 0 355 0
26FEB26 6.50 C 0.136 0.136 0.136 0.132 +0.021 18 12 672 +12
26FEB26 6.75 C 0.068 0.081 0.068 0.068 +0.014 18 70 488 0
26FEB26 7.00 C 0.042 0.042 0.042 0.031 +0.007 18 40 1,513 +40
26FEB26 7.25 C 0.000 0.000 0.000 0.013 +0.003 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.006 +0.002 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 19 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.960 -0.077 52 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.862 -0.090 51 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.763 -0.074 49 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.665 -0.072 47 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.552 -0.085 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.468 -0.069 44 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.350 -0.088 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.251 -0.086 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.152 -0.085 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.072 -0.066 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.972 -0.065 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.869 -0.068 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.776 -0.075 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.678 -0.061 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.566 -0.071 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.482 -0.055 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.388 -0.032 27 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.291 -0.035 26 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.036 -0.034 19 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.834 +0.014 22 0 50 0
30MAR26 5.75 C 0.598 0.598 0.598 0.605 +0.035 19 120 591 +120
30MAR26 6.00 C 0.420 0.423 0.420 0.425 +0.041 19 300 11,254 +300
30MAR26 6.25 C 0.259 0.285 0.259 0.285 +0.032 19 14 5,829 +4
30MAR26 6.50 C 0.000 0.000 0.000 0.186 +0.029 19 0 8,507 0
30MAR26 6.75 C 0.123 0.123 0.123 0.112 +0.015 19 7 10,603 0
30MAR26 7.00 C 0.072 0.072 0.072 0.063 +0.009 19 30 1,008 +30
30MAR26 7.25 C 0.047 0.047 0.047 0.034 +0.006 19 30 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.017 +0.003 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.008 +0.001 19 0 846 0
30MAR26 8.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.002 0.000 19 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 21 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 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 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.302 -0.056 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.205 -0.032 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.108 -0.045 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.011 -0.041 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.914 -0.039 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.818 -0.035 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.722 -0.021 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.627 -0.026 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.531 -0.006 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.436 +0.016 22 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.342 -0.018 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.102 +0.032 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.893 +0.014 19 0 1,429 0
29JUN26 5.75 C 0.684 0.705 0.684 0.701 +0.051 19 360 22,424 +260
29JUN26 6.00 C 0.000 0.000 0.000 0.526 +0.032 18 0 2,757 0
29JUN26 6.25 C 0.000 0.000 0.000 0.392 +0.025 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.289 +0.024 19 0 21,807 0
29JUN26 6.75 C 0.000 0.000 0.000 0.210 +0.021 19 0 20,171 0
29JUN26 7.00 C 0.000 0.000 0.000 0.143 +0.010 19 0 969 0
29JUN26 7.25 C 0.106 0.106 0.103 0.095 +0.006 19 60 506 +60
29JUN26 7.50 C 0.076 0.076 0.076 0.062 +0.005 19 140 302 +120
29JUN26 7.75 C 0.000 0.000 0.000 0.039 +0.003 19 0 240 0
29JUN26 8.00 C 0.000 0.000 0.000 0.024 +0.002 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.015 +0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.009 +0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.302 -0.056 29 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.208 -0.046 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.108 -0.056 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.024 -0.039 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.924 -0.029 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.829 -0.031 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.733 -0.025 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.638 -0.022 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.543 -0.020 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.450 -0.010 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.359 -0.001 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.114 +0.006 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.938 +0.015 21 0 1,203 0
29SEP26 5.75 C 0.729 0.729 0.698 0.741 -0.016 20 180 1,493 -1
29SEP26 6.00 C 0.585 0.586 0.585 0.569 -0.042 19 90 1,075 0
29SEP26 6.25 C 0.000 0.000 0.000 0.446 -0.039 20 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.339 -0.040 20 0 1,097 0
29SEP26 6.75 C 0.000 0.000 0.000 0.251 -0.041 20 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.182 -0.039 20 0 653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.130 -0.035 20 0 246 0
29SEP26 7.50 C 0.000 0.000 0.000 0.092 -0.030 20 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.064 -0.027 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.044 -0.023 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.030 -0.018 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.020 -0.014 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.014 -0.010 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.009 -0.007 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.006 -0.005 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 -0.004 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.024 - 27 0 0 -
30DEC26 4.40 C 0.000 0.000 0.000 1.925 -0.028 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.830 -0.030 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.736 -0.022 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.643 -0.025 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.550 -0.031 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.459 -0.037 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.370 -0.043 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.146 -0.070 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.957 -0.046 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.776 -0.067 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.631 -0.070 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.512 -0.064 20 0 0 0
30DEC26 6.50 C 0.380 0.406 0.380 0.412 -0.055 20 206 266 +206
30DEC26 6.75 C 0.305 0.305 0.305 0.328 -0.047 20 200 200 +200
30DEC26 7.00 C 0.000 0.000 0.000 0.261 -0.037 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.204 -0.032 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.156 -0.029 20 0 70 0
30DEC26 7.75 C 0.000 0.000 0.000 0.119 -0.033 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.091 -0.025 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.068 -0.021 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.050 -0.018 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.038 -0.013 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 -0.010 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.020 -0.009 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.015 -0.006 20 0 0 0
TOTAL CALL 5,900 227,217 +3,680
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 87 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 83 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 79 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 7,559 0
30DEC25 5.75 P 0.007 0.008 0.007 0.005 -0.001 17 150 17,442 0
30DEC25 6.00 P 0.030 0.040 0.030 0.034 -0.007 17 694 9,140 -8
30DEC25 6.25 P 0.114 0.131 0.114 0.127 -0.025 17 132 18,808 -10
30DEC25 6.50 P 0.334 0.334 0.334 0.306 -0.043 18 10 5,523 0
30DEC25 6.75 P 0.539 0.539 0.539 0.530 -0.057 0 30 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.780 -0.024 0 0 375 -10
30DEC25 7.25 P 0.000 0.000 0.000 1.030 -0.057 0 0 0 -60
30DEC25 7.50 P 0.000 0.000 0.000 1.280 -0.061 0 0 0 -10
30DEC25 7.75 P 0.000 0.000 0.000 1.530 -0.065 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.780 -0.057 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.030 -0.064 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.283 -0.062 59 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.532 -0.059 62 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.783 -0.062 68 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.030 -0.056 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.280 -0.053 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 0.000 20 0 1,505 0
29JAN26 5.50 P 0.013 0.013 0.013 0.008 -0.002 19 1 3,939 0
29JAN26 5.75 P 0.029 0.033 0.029 0.030 -0.006 19 545 7,396 +327
29JAN26 6.00 P 0.074 0.093 0.074 0.082 -0.014 18 231 2,324 +51
29JAN26 6.25 P 0.189 0.190 0.189 0.190 -0.029 19 142 1,147 +102
29JAN26 6.50 P 0.000 0.000 0.000 0.352 -0.038 19 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.546 -0.062 18 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.781 -0.066 19 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.030 -0.057 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.280 -0.062 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.530 -0.067 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.782 -0.065 36 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.030 -0.071 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.283 -0.064 44 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.532 -0.060 46 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.783 -0.064 50 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.030 -0.067 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.280 -0.067 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 18 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.005 -0.001 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.017 -0.003 18 0 540 0
26FEB26 5.75 P 0.053 0.056 0.053 0.050 -0.005 18 230 858 +220
26FEB26 6.00 P 0.113 0.116 0.110 0.114 -0.013 18 566 1,172 +556
26FEB26 6.25 P 0.236 0.236 0.221 0.223 -0.017 19 60 2,679 +60
26FEB26 6.50 P 0.000 0.000 0.000 0.380 -0.031 19 0 1,379 0
26FEB26 6.75 P 0.000 0.000 0.000 0.562 -0.057 18 0 1,010 0
26FEB26 7.00 P 0.799 0.799 0.799 0.785 -0.067 18 30 90 0
26FEB26 7.25 P 0.000 0.000 0.000 1.030 -0.081 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.280 -0.062 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.530 -0.094 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.782 -0.065 31 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.030 -0.071 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.283 -0.064 38 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.532 -0.069 40 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.783 -0.064 43 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.030 -0.067 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.280 -0.079 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.014 -0.002 19 0 2,449 0
30MAR26 5.50 P 0.044 0.044 0.040 0.036 -0.005 19 140 34,214 -10
30MAR26 5.75 P 0.079 0.085 0.079 0.081 -0.006 19 270 12,489 -60
30MAR26 6.00 P 0.145 0.153 0.145 0.150 -0.015 19 145 7,428 +145
30MAR26 6.25 P 0.000 0.000 0.000 0.263 -0.021 19 0 1,979 0
30MAR26 6.50 P 0.420 0.420 0.420 0.413 -0.034 19 10 8,960 +10
30MAR26 6.75 P 0.000 0.000 0.000 0.589 -0.056 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.799 -0.069 19 0 15 0
30MAR26 7.25 P 0.000 0.000 0.000 1.032 -0.079 19 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.280 -0.062 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.530 -0.094 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.782 -0.065 28 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.030 -0.071 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.283 -0.064 34 0 0 -60
30MAR26 8.75 P 0.000 0.000 0.000 2.532 -0.069 36 0 0 -30
30MAR26 9.00 P 0.000 0.000 0.000 2.783 -0.064 39 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.032 -0.065 41 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.280 -0.079 0 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 0.003 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 -0.002 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.009 -0.002 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.013 -0.003 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.019 -0.003 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.041 -0.006 19 0 1,381 0
29JUN26 5.50 P 0.079 0.079 0.079 0.079 -0.010 19 10 3,170 +10
29JUN26 5.75 P 0.000 0.000 0.000 0.139 -0.011 19 0 23,597 0
29JUN26 6.00 P 0.000 0.000 0.000 0.221 -0.011 19 0 2,065 0
29JUN26 6.25 P 0.350 0.350 0.350 0.340 -0.012 19 2 997 +2
29JUN26 6.50 P 0.469 0.498 0.469 0.486 -0.031 20 138 703 +138
29JUN26 6.75 P 0.000 0.000 0.000 0.647 -0.051 19 0 282 0
29JUN26 7.00 P 0.000 0.000 0.000 0.833 -0.047 19 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.049 -0.062 19 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.283 -0.059 19 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.530 -0.094 0 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.782 -0.065 24 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.030 -0.071 0 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.283 -0.091 28 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.532 -0.069 30 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.783 -0.064 32 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.032 -0.065 34 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.280 -0.079 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 +0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.011 +0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 0.000 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.020 +0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.026 +0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.035 +0.002 19 0 750 0
29SEP26 4.90 P 0.055 0.055 0.055 0.046 +0.004 20 52 492 +52
29SEP26 5.00 P 0.000 0.000 0.000 0.058 +0.004 19 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.096 +0.003 19 0 887 0
29SEP26 5.50 P 0.152 0.152 0.152 0.155 +0.006 19 10 20,833 +10
29SEP26 5.75 P 0.000 0.000 0.000 0.235 +0.009 19 0 310 0
29SEP26 6.00 P 0.000 0.000 0.000 0.337 +0.011 19 0 219 0
29SEP26 6.25 P 0.000 0.000 0.000 0.465 +0.015 19 0 608 0
29SEP26 6.50 P 0.639 0.639 0.633 0.617 +0.021 19 60 660 +60
29SEP26 6.75 P 0.000 0.000 0.000 0.788 +0.023 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.984 +0.029 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.179 +0.015 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.394 +0.004 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.621 -0.010 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.843 -0.040 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.088 -0.013 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.316 -0.058 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.547 -0.066 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.786 -0.061 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.033 -0.066 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.283 -0.076 0 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 - 20 0 0 -
30DEC26 4.40 P 0.000 0.000 0.000 0.024 +0.004 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.031 +0.005 20 0 10 0
30DEC26 4.60 P 0.000 0.000 0.000 0.040 +0.006 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.050 +0.007 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.063 +0.010 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.077 +0.011 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.094 +0.013 20 0 0 0
30DEC26 5.25 P 0.146 0.146 0.146 0.143 +0.015 20 30 50 +30
30DEC26 5.50 P 0.213 0.213 0.213 0.208 +0.016 20 30 30 +30
30DEC26 5.75 P 0.303 0.303 0.303 0.298 +0.023 20 30 30 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.409 +0.031 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.542 +0.040 20 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.689 +0.043 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.862 +0.053 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.063 +0.071 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.265 +0.072 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.472 +0.062 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.681 +0.039 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.907 +0.021 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.126 -0.013 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.354 -0.043 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.591 -0.058 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.818 -0.070 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.053 -0.072 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.290 -0.069 0 0 0 0
TOTAL PUT 3,748 278,972 +1,575
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.38
30DEC25 3.50 C 0.000 0.000 0.000 1.881 +0.043 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.780 +0.042 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.681 +0.043 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.589 +0.050 46 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.489 +0.049 40 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.383 +0.041 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.283 +0.041 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.183 +0.040 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.090 +0.051 30 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.985 +0.041 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.881 +0.036 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.790 +0.044 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.685 +0.037 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.587 +0.037 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.492 +0.039 15 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.403 +0.045 20 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.202 +0.032 20 0 355 0
30DEC25 5.50 C 0.055 0.064 0.055 0.070 +0.013 20 62 661 -20
30DEC25 5.75 C 0.000 0.000 0.000 0.016 +0.001 19 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.003 0.000 20 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 28 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 46 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 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 1.190 +0.047 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.090 +0.050 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.985 +0.041 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.891 +0.046 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.792 +0.046 21 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.690 +0.042 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.590 +0.039 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.492 +0.032 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.408 +0.050 20 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.220 +0.022 21 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.095 +0.015 20 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.038 +0.007 21 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.012 +0.002 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 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 36 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 1.190 +0.015 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.090 +0.050 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.991 +0.047 21 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.891 +0.046 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.792 +0.046 20 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.694 +0.045 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.590 +0.034 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.495 +0.026 15 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.428 +0.039 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.250 +0.029 21 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.132 +0.019 21 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.063 +0.010 21 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.028 +0.005 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.012 +0.003 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.789 +0.051 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.682 +0.044 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.590 +0.051 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.490 +0.050 30 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.390 +0.048 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.290 +0.048 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.191 +0.016 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.091 +0.051 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.991 +0.047 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.892 +0.045 20 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.792 +0.040 17 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.694 +0.036 18 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.599 +0.026 18 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.515 +0.025 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.445 +0.029 21 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.280 +0.020 21 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.175 +0.021 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.101 +0.014 21 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.055 +0.010 21 0 27 0
30MAR26 6.25 C 0.000 0.000 0.000 0.028 +0.005 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.014 +0.003 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.390 +0.045 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.290 +0.043 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.192 +0.017 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.091 +0.014 18 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.991 +0.029 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.901 +0.012 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.833 +0.030 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.739 +0.024 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.665 +0.017 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.600 +0.021 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.531 +0.016 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.388 +0.028 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.275 +0.014 21 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.196 +0.014 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.135 +0.008 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.090 +0.006 22 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.058 +0.004 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.037 +0.003 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.023 +0.002 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.014 +0.001 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.192 +0.017 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.096 +0.012 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.018 +0.019 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.941 +0.027 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.869 +0.006 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.802 +0.017 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.736 +0.013 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.676 +0.018 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.617 +0.021 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.487 +0.025 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.379 +0.021 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.291 +0.018 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.219 +0.013 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.163 +0.010 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.120 +0.004 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.087 +0.001 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.067 +0.006 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.048 +0.005 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.033 +0.003 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.023 +0.002 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.265 +0.042 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.186 +0.041 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.111 +0.040 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.037 +0.039 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.968 +0.037 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.900 +0.037 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.836 +0.034 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.776 +0.034 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.716 +0.030 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.584 +0.026 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.471 +0.022 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.377 +0.020 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.299 +0.018 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.235 +0.014 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.183 +0.011 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.141 +0.009 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.107 +0.007 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.083 +0.007 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.063 +0.005 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.046 +0.003 23 0 0 0
TOTAL CALL 62 4,334 -20
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 69 0
30DEC25 4.80 P 0.005 0.005 0.005 0.002 -0.002 21 30 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.004 -0.004 20 0 125 0
30DEC25 5.00 P 0.000 0.000 0.000 0.010 -0.008 20 0 117 0
30DEC25 5.25 P 0.065 0.065 0.065 0.054 -0.028 19 6 195 -6
30DEC25 5.50 P 0.000 0.000 0.000 0.176 -0.037 19 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.389 -0.041 23 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.634 -0.038 31 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.884 -0.040 39 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.129 -0.045 44 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.380 -0.042 51 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.634 -0.040 61 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.884 -0.039 67 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.130 -0.045 70 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.384 -0.038 78 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.629 -0.044 80 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.009 -0.004 21 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.017 -0.004 21 0 244 0
29JAN26 4.80 P 0.000 0.000 0.000 0.029 -0.008 21 0 16 0
29JAN26 4.90 P 0.047 0.047 0.047 0.046 -0.012 21 25 71 +25
29JAN26 5.00 P 0.072 0.072 0.072 0.069 -0.013 21 50 86 -9
29JAN26 5.25 P 0.000 0.000 0.000 0.162 -0.027 20 0 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.312 -0.037 19 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.522 -0.044 20 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.746 -0.040 16 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.992 -0.041 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.238 -0.041 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.495 -0.031 29 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.744 -0.033 32 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.993 -0.032 35 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.242 -0.033 37 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.478 -0.046 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.732 -0.041 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.020 -0.005 21 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.032 -0.007 21 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.049 -0.009 21 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.071 -0.012 21 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.097 -0.013 20 0 65 0
26FEB26 5.25 P 0.000 0.000 0.000 0.193 -0.025 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.344 -0.028 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.524 -0.046 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.765 -0.029 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.001 -0.033 22 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.247 -0.032 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.495 -0.031 26 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.744 -0.033 28 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.993 -0.033 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.242 -0.033 32 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.478 -0.047 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.741 -0.033 38 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 0.000 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.006 -0.001 21 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.010 -0.002 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.017 -0.002 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.026 -0.003 21 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.038 -0.005 21 0 30 0
30MAR26 4.70 P 0.062 0.062 0.062 0.055 -0.006 21 10 13 +10
30MAR26 4.80 P 0.000 0.000 0.000 0.076 -0.009 21 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.100 -0.012 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.128 -0.016 21 0 200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.230 -0.022 21 0 88 0
30MAR26 5.50 P 0.000 0.000 0.000 0.377 -0.026 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.563 -0.025 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.776 -0.030 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.001 -0.033 20 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.247 -0.033 21 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.495 -0.032 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.744 -0.033 26 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.993 -0.033 28 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.242 -0.033 30 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.483 -0.042 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.741 -0.033 35 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 -0.003 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.019 -0.004 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 -0.005 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.038 -0.007 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.051 -0.009 22 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.068 -0.010 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.088 -0.013 22 0 0 0
29JUN26 4.70 P 0.127 0.127 0.127 0.112 -0.014 22 10 31 +10
29JUN26 4.80 P 0.000 0.000 0.000 0.140 -0.017 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.172 -0.019 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.210 -0.012 22 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.322 -0.020 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.461 -0.030 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.633 -0.009 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.825 -0.009 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.033 -0.011 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.258 -0.022 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.499 -0.028 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.745 -0.032 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.993 -0.039 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.242 -0.033 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.484 -0.041 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.741 -0.033 30 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.062 -0.006 23 0 29 0
29SEP26 4.30 P 0.000 0.000 0.000 0.079 -0.007 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.097 -0.010 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.120 -0.011 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.145 -0.013 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.175 -0.014 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.207 -0.016 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.245 -0.017 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.284 -0.020 23 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.402 -0.026 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.545 -0.030 24 0 10 0
29SEP26 5.75 P 0.000 0.000 0.000 0.711 -0.034 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.897 -0.035 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.103 -0.035 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.325 -0.030 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.559 -0.020 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.804 -0.004 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.037 -0.004 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.274 -0.015 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.513 -0.035 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.753 -0.033 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.087 -0.007 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.105 -0.009 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.127 -0.010 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.151 -0.011 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.180 -0.012 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.210 -0.013 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.244 -0.016 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.281 -0.017 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.321 -0.020 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.437 -0.024 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.573 -0.029 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.730 -0.032 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.907 -0.034 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.103 -0.035 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.325 -0.030 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.559 -0.020 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.804 -0.004 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.037 -0.010 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.274 -0.018 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.513 -0.035 30 0 0 0
TOTAL PUT 131 3,447 +30
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.60
30DEC25 5.50 C 0.000 0.000 0.000 7.135 -0.058 149 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.635 -0.059 134 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 6.135 -0.060 120 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.610 -0.086 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 5.145 -0.053 102 0 30 0
30DEC25 8.00 C 0.000 0.000 0.000 4.630 -0.069 79 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 4.140 -0.060 76 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.645 -0.056 68 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.145 -0.057 58 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.655 -0.048 52 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 2.124 -0.081 23 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.628 -0.080 23 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 1.145 -0.043 22 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.705 -0.053 22 0 289 0
30DEC25 12.50 C 0.000 0.000 0.000 0.380 -0.035 23 0 185 0
30DEC25 13.00 C 0.000 0.000 0.000 0.163 -0.037 23 0 639 0
30DEC25 13.50 C 0.000 0.000 0.000 0.056 -0.018 22 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.015 -0.007 22 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
TOTAL CALL 0 1,698 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 60 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 0.003 +0.001 23 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.020 +0.003 22 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.080 +0.008 22 0 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.240 +0.024 22 0 45 0
30DEC25 13.00 P 0.000 0.000 0.000 0.550 +0.049 24 0 21 0
30DEC25 13.50 P 0.000 0.000 0.000 0.961 +0.067 26 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.402 +0.037 22 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 1.900 +0.025 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.400 +0.010 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 2.900 -0.005 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.400 -0.020 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.900 -0.035 0 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 ($0.001) CLOSING PRICE HK$ 12.60
30DEC25 7.75 C 0.000 0.000 0.000 4.882 -0.066 86 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.635 -0.064 83 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.391 -0.058 82 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 4.142 -0.058 77 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.893 -0.057 72 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.644 -0.057 68 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.395 -0.057 63 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.146 -0.056 59 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.897 -0.056 54 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.643 -0.060 48 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 2.124 -0.081 23 0 288 0
30DEC25 11.00 C 1.700 1.700 1.700 1.628 -0.054 23 1 761 0
30DEC25 11.50 C 0.000 0.000 0.000 1.148 -0.050 23 0 2,759 0
30DEC25 12.00 C 0.682 0.682 0.682 0.704 -0.111 22 2 3,140 -2
30DEC25 12.50 C 0.332 0.381 0.332 0.393 -0.055 24 72 2,661 +5
30DEC25 13.00 C 0.188 0.199 0.188 0.173 -0.048 23 30 6,381 +30
30DEC25 13.50 C 0.100 0.100 0.093 0.062 -0.036 23 19 725 -4
30DEC25 14.00 C 0.000 0.000 0.000 0.018 -0.017 23 0 588 0
30DEC25 14.50 C 0.000 0.000 0.000 0.005 -0.006 24 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 436 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 4.393 -0.078 42 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 4.145 -0.077 41 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.897 -0.053 39 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.644 -0.057 28 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.401 -0.051 35 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 3.154 -0.048 33 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.907 -0.046 32 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.660 -0.043 30 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 2.157 -0.060 22 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.676 -0.047 22 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 1.227 -0.044 22 0 125 0
29JAN26 12.00 C 0.836 0.836 0.819 0.819 -0.067 21 50 562 -17
29JAN26 12.50 C 0.538 0.544 0.493 0.521 -0.052 22 130 601 +50
29JAN26 13.00 C 0.000 0.000 0.000 0.305 -0.047 22 0 1,051 0
29JAN26 13.50 C 0.000 0.000 0.000 0.157 -0.041 22 0 921 0
29JAN26 14.00 C 0.130 0.144 0.130 0.073 -0.027 22 76 612 +76
29JAN26 14.50 C 0.101 0.105 0.101 0.031 -0.015 22 26 491 +11
29JAN26 15.00 C 0.075 0.077 0.070 0.012 -0.008 22 90 280 +90
29JAN26 15.50 C 0.000 0.000 0.000 0.005 -0.003 22 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.417 -0.054 39 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 4.171 -0.051 38 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.926 -0.036 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.670 -0.041 30 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.431 -0.049 32 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 3.187 -0.033 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.942 -0.040 30 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.696 -0.035 28 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 2.195 -0.139 22 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.733 -0.107 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.308 -0.052 22 0 30 0
26FEB26 12.00 C 0.000 0.000 0.000 0.925 -0.076 21 0 325 0
26FEB26 12.50 C 0.639 0.639 0.639 0.639 -0.064 22 30 468 +30
26FEB26 13.00 C 0.000 0.000 0.000 0.418 -0.052 22 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.252 -0.063 22 0 400 0
26FEB26 14.00 C 0.220 0.233 0.220 0.143 -0.049 22 100 445 +100
26FEB26 14.50 C 0.161 0.176 0.161 0.077 -0.034 22 115 590 +100
26FEB26 15.00 C 0.126 0.127 0.125 0.039 -0.022 22 100 1,365 +100
26FEB26 15.50 C 0.098 0.098 0.096 0.019 -0.013 22 100 615 +100
26FEB26 16.00 C 0.000 0.000 0.000 0.009 -0.007 22 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.004 -0.004 22 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.943 -0.037 42 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.692 -0.042 38 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.446 -0.042 36 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 4.201 -0.041 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.961 -0.036 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.715 -0.039 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.472 -0.036 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 3.226 -0.037 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.981 -0.037 28 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.740 -0.037 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.268 -0.066 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.808 -0.125 22 0 98 0
30MAR26 11.50 C 1.400 1.400 1.400 1.406 -0.047 22 15 161 -15
30MAR26 12.00 C 1.006 1.006 1.006 1.058 -0.122 23 30 1,433 0
30MAR26 12.50 C 0.770 0.770 0.770 0.786 -0.036 23 15 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.546 -0.043 23 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.366 -0.067 23 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.236 -0.055 23 0 215 0
30MAR26 14.50 C 0.229 0.229 0.229 0.147 -0.042 23 40 200 +40
30MAR26 15.00 C 0.000 0.000 0.000 0.088 -0.031 23 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.051 -0.022 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.029 -0.015 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.016 -0.010 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.009 -0.006 23 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.509 -0.041 36 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.291 -0.016 38 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 4.022 -0.042 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.782 -0.039 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.572 -0.008 33 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.290 -0.072 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 3.064 -0.037 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.833 -0.035 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.397 -0.071 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.982 -0.147 25 0 60 0
29JUN26 11.50 C 1.580 1.580 1.552 1.621 -0.031 25 200 376 +100
29JUN26 12.00 C 0.000 0.000 0.000 1.344 -0.007 27 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 1.027 -0.045 25 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.827 -0.052 26 0 340 0
29JUN26 13.50 C 0.000 0.000 0.000 0.615 -0.061 25 0 62 0
29JUN26 14.00 C 0.000 0.000 0.000 0.479 -0.054 26 0 83 0
29JUN26 14.50 C 0.000 0.000 0.000 0.356 -0.046 26 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.262 -0.038 26 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.189 -0.034 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.136 -0.028 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.098 -0.021 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.069 -0.016 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.048 -0.013 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.520 -0.032 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.291 -0.019 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 4.035 -0.034 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.795 -0.092 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.572 -0.103 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.332 -0.030 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 3.104 -0.053 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.875 -0.067 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.465 -0.027 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 2.103 -0.030 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.773 -0.029 26 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.483 -0.037 26 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 1.213 -0.035 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 1.037 -0.019 27 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.849 -0.047 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.692 -0.041 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.560 -0.037 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.448 -0.030 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.357 -0.029 27 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.286 -0.023 27 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.225 -0.017 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.177 -0.018 26 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.140 -0.013 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.837 -0.050 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.579 -0.096 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.355 -0.038 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 3.159 -0.015 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.936 -0.030 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.546 -0.028 25 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 2.228 -0.049 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.921 -0.002 26 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.651 +0.010 26 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.452 +0.104 27 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 1.194 +0.026 26 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 1.011 +0.029 26 0 10 0
30DEC26 14.00 C 0.000 0.000 0.000 0.853 +0.032 26 0 0 0
30DEC26 14.50 C 0.000 0.000 0.000 0.732 +0.034 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.614 +0.036 26 0 1 0
30DEC26 15.50 C 0.000 0.000 0.000 0.511 +0.035 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.421 +0.035 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.350 +0.032 26 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.284 +0.027 26 0 0 0
30DEC26 17.50 C 0.000 0.000 0.000 0.237 +0.028 26 0 0 0
TOTAL CALL 1,241 37,912 +794
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 60 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 0.000 0.000 0.000 0.004 -0.002 23 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.022 -0.005 23 0 3,426 0
30DEC25 12.00 P 0.081 0.081 0.081 0.088 -0.006 23 6 569 -6
30DEC25 12.50 P 0.272 0.276 0.240 0.248 +0.003 22 473 1,440 +345
30DEC25 13.00 P 0.562 0.562 0.534 0.557 +0.020 24 45 178 +45
30DEC25 13.50 P 0.000 0.000 0.000 0.967 +0.048 27 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 1.404 +0.029 23 0 0 0
30DEC25 14.50 P 1.890 1.890 1.890 1.900 +0.080 0 2 2 +2
30DEC25 15.00 P 0.000 0.000 0.000 2.400 +0.023 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 2.900 +0.056 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.400 +0.023 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.900 +0.025 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.400 +0.024 0 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 4.900 +0.028 0 0 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 28 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 0.000 24 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 117 0
29JAN26 11.00 P 0.025 0.025 0.025 0.022 -0.002 22 50 204 +50
29JAN26 11.50 P 0.060 0.060 0.060 0.070 -0.002 22 50 353 +50
29JAN26 12.00 P 0.000 0.000 0.000 0.172 +0.003 21 0 312 0
29JAN26 12.50 P 0.366 0.370 0.366 0.367 +0.006 22 22 277 +22
29JAN26 13.00 P 0.663 0.663 0.663 0.660 +0.026 23 15 32 +15
29JAN26 13.50 P 0.000 0.000 0.000 1.032 +0.043 24 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.430 +0.018 22 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 1.902 +0.017 22 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.416 +0.039 29 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 2.909 +0.032 32 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.408 +0.031 36 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 3.908 +0.031 39 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.408 +0.031 43 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 4.908 +0.031 46 0 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 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.003 -0.002 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.006 -0.002 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.020 -0.004 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.052 -0.009 22 0 35 0
26FEB26 11.50 P 0.113 0.113 0.113 0.122 -0.013 22 15 181 0
26FEB26 12.00 P 0.248 0.248 0.248 0.247 -0.012 22 3 321 -3
26FEB26 12.50 P 0.481 0.481 0.481 0.452 +0.006 22 1 274 0
26FEB26 13.00 P 0.000 0.000 0.000 0.740 0.000 23 0 75 0
26FEB26 13.50 P 0.000 0.000 0.000 1.099 +0.021 23 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.469 -0.006 22 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 1.919 0.000 22 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.430 +0.031 27 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 2.913 +0.035 29 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.411 +0.034 32 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 3.908 +0.031 34 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.408 +0.029 37 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 4.908 +0.031 40 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.003 -0.002 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.006 -0.002 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.011 -0.003 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.018 -0.004 23 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.046 -0.006 23 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.096 -0.009 22 0 147 0
30MAR26 11.50 P 0.000 0.000 0.000 0.189 -0.010 22 0 2,118 0
30MAR26 12.00 P 0.000 0.000 0.000 0.330 -0.007 22 0 104 0
30MAR26 12.50 P 0.000 0.000 0.000 0.535 -0.019 22 0 151 0
30MAR26 13.00 P 0.000 0.000 0.000 0.841 +0.007 23 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.180 +0.019 24 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.526 -0.014 22 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 1.953 -0.009 22 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.430 +0.031 24 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 2.924 +0.039 27 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.414 +0.036 29 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 3.911 +0.034 31 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.410 +0.031 34 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 4.915 +0.038 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.012 -0.001 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.019 -0.001 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.028 -0.002 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.040 -0.003 25 0 162 0
29JUN26 9.25 P 0.000 0.000 0.000 0.058 -0.004 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.077 -0.003 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.103 -0.004 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.136 -0.004 25 0 55 0
29JUN26 10.50 P 0.200 0.200 0.200 0.224 -0.004 25 10 42 +10
29JUN26 11.00 P 0.310 0.310 0.310 0.350 -0.002 25 1 221 -1
29JUN26 11.50 P 0.507 0.507 0.492 0.513 +0.001 25 280 298 -89
29JUN26 12.00 P 0.000 0.000 0.000 0.716 +0.004 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 0.960 +0.006 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.244 -0.010 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.611 +0.007 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 1.972 0.000 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.379 +0.023 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.805 +0.028 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.240 +0.028 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.687 +0.031 27 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.141 +0.032 27 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.602 +0.033 27 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.065 +0.030 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.042 +0.001 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.058 +0.001 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.077 +0.002 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.099 +0.004 26 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.124 +0.003 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.158 +0.003 26 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.199 +0.005 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.244 +0.005 26 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.359 +0.007 26 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.506 +0.010 26 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.688 +0.016 26 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.904 +0.021 26 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.151 -0.044 25 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.459 +0.015 26 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.799 +0.035 26 0 0 0
29SEP26 14.00 P 2.158 2.158 2.158 2.076 -0.070 25 2 2 +2
29SEP26 14.50 P 0.000 0.000 0.000 2.556 +0.021 27 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 2.966 +0.041 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.386 +0.023 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.817 +0.027 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.269 +0.042 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.696 +0.012 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.149 +0.044 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.146 +0.026 26 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.179 +0.024 26 0 0 0
30DEC26 9.50 P 0.197 0.197 0.197 0.223 +0.032 26 1 1 +1
30DEC26 9.75 P 0.000 0.000 0.000 0.268 +0.030 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 0.324 +0.037 26 0 10 0
30DEC26 10.50 P 0.430 0.430 0.430 0.452 +0.041 26 2 12 +2
30DEC26 11.00 P 0.000 0.000 0.000 0.612 +0.043 26 0 2 0
30DEC26 11.50 P 0.000 0.000 0.000 0.815 +0.055 26 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 1.049 +0.065 26 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 1.335 +0.094 27 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.542 +0.028 25 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 1.941 +0.093 27 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.307 +0.109 27 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.686 +0.117 28 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.083 +0.117 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.498 +0.114 29 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 3.919 +0.104 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.348 +0.082 29 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.784 +0.058 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.226 +0.044 29 0 0 0
TOTAL PUT 978 20,132 +445
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$ 10.36
30DEC25 5.00 C 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.37 -0.14 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.12 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.63 -0.12 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.38 -0.14 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.13 -0.14 56 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.88 -0.15 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.63 -0.12 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.38 -0.12 39 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.13 -0.14 33 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.88 -0.12 28 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.63 -0.13 21 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.39 -0.12 29 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 1.14 -0.13 24 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.91 -0.12 25 0 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.69 -0.11 24 0 200 0
30DEC25 10.00 C 0.00 0.00 0.00 0.50 -0.11 24 0 1,395 0
30DEC25 10.50 C 0.21 0.21 0.21 0.23 -0.07 25 4 2,209 +4
30DEC25 11.00 C 0.09 0.09 0.09 0.08 -0.05 25 5 993 0
30DEC25 11.50 C 0.04 0.04 0.04 0.03 -0.02 27 80 386 -16
30DEC25 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 258 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 360 0
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 41 60 205 -5
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.63 -0.14 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.91 -0.13 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.68 -0.11 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.45 -0.11 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.23 -0.10 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.03 -0.09 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.83 -0.10 26 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.66 -0.09 26 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.40 -0.07 27 0 995 0
29JAN26 11.00 C 0.23 0.23 0.23 0.23 -0.06 27 5 978 0
29JAN26 11.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 853 0
29JAN26 12.00 C 0.09 0.09 0.09 0.06 -0.02 28 2 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.64 -0.17 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.42 -0.16 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.17 -0.18 13 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.96 -0.11 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.73 -0.08 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.52 -0.10 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.31 -0.09 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.12 -0.14 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.93 -0.11 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.77 -0.10 27 0 0 0
26FEB26 10.50 C 0.51 0.51 0.51 0.52 -0.07 27 15 18 +11
26FEB26 11.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 45 0
26FEB26 11.50 C 0.00 0.00 0.00 0.21 -0.04 28 0 49 0
26FEB26 12.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.16 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.92 -0.14 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.67 -0.18 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.17 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.93 -0.14 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.68 -0.14 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.43 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.19 -0.14 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.94 -0.14 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.70 -0.14 26 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.46 -0.17 26 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.23 -0.13 27 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.02 -0.11 29 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.81 -0.10 29 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.61 -0.09 29 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.42 -0.10 29 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.24 -0.09 29 0 26 0
30MAR26 9.75 C 1.03 1.03 1.03 1.06 -0.09 28 15 15 +15
30MAR26 10.00 C 0.00 0.00 0.00 0.92 -0.08 29 0 33 0
30MAR26 10.50 C 0.00 0.00 0.00 0.66 -0.08 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.48 -0.07 29 0 122 0
30MAR26 11.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.95 -0.14 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.70 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.46 -0.14 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.21 -0.14 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.97 -0.14 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 -0.13 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.50 -0.13 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.26 -0.14 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.03 -0.13 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.80 -0.12 31 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.58 -0.10 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.37 -0.09 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 -0.10 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.97 -0.08 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.78 -0.10 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 -0.09 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 -0.06 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.30 -0.07 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.15 -0.08 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.91 -0.07 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.70 -0.09 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.55 -0.06 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 -0.04 31 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.31 -0.04 31 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 -0.15 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.51 -0.15 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 -0.13 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.05 -0.13 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.82 -0.19 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.62 -0.11 31 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.42 -0.10 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 -0.08 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.08 -0.05 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 -0.05 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.47 -0.05 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 -0.09 31 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 -0.05 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 -0.04 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 -0.06 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.08 32 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.05 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 -0.14 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 -0.14 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.52 -0.14 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.35 -0.13 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.18 -0.13 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.03 -0.13 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.88 -0.07 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 -0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.61 -0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 -0.12 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 -0.11 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.08 -0.10 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.08 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 -0.08 31 0 0 0
30DEC26 13.00 C 0.54 0.54 0.54 0.56 -0.04 32 15 16 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.07 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
TOTAL CALL 201 13,999 +24
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 192 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 87 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 452 0
30DEC25 9.75 P 0.07 0.07 0.07 0.07 +0.01 26 1 196 +1
30DEC25 10.00 P 0.14 0.14 0.14 0.14 +0.04 26 15 603 0
30DEC25 10.50 P 0.38 0.39 0.35 0.36 +0.06 26 103 1,324 +73
30DEC25 11.00 P 0.73 0.73 0.73 0.73 +0.11 29 200 459 +200
30DEC25 11.50 P 0.00 0.00 0.00 1.15 +0.10 26 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.64 +0.09 0 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.18 +0.14 50 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.68 +0.15 57 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.18 +0.15 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.68 +0.15 71 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.18 +0.14 78 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.68 +0.14 84 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.18 +0.15 90 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.68 +0.13 95 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.18 +0.04 100 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29JAN26 8.75 P 0.03 0.03 0.03 0.03 +0.01 29 20 27 +20
29JAN26 9.00 P 0.00 0.00 0.00 0.04 0.00 27 0 80 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 27 0
29JAN26 9.50 P 0.12 0.12 0.12 0.12 +0.02 27 1 96 +1
29JAN26 9.75 P 0.00 0.00 0.00 0.18 +0.03 27 0 54 0
29JAN26 10.00 P 0.24 0.24 0.24 0.27 +0.05 27 3 533 +3
29JAN26 10.50 P 0.00 0.00 0.00 0.52 +0.07 28 0 979 0
29JAN26 11.00 P 0.00 0.00 0.00 0.83 +0.08 28 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.22 +0.08 28 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.66 +0.08 27 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.18 +0.11 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.70 +0.15 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.20 +0.17 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.68 +0.15 51 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.19 +0.15 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.69 +0.15 62 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.18 +0.14 64 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.68 +0.13 68 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.19 +0.05 74 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
26FEB26 9.00 P 0.09 0.09 0.09 0.09 +0.01 28 2 107 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.13 +0.02 27 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 18 0
26FEB26 9.75 P 0.00 0.00 0.00 0.26 +0.03 27 0 21 0
26FEB26 10.00 P 0.36 0.36 0.36 0.37 +0.05 28 2 38 +2
26FEB26 10.50 P 0.00 0.00 0.00 0.61 +0.06 28 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 0.94 +0.09 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.28 +0.07 28 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.70 +0.12 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.21 +0.12 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.70 +0.15 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.20 +0.17 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.68 +0.15 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.19 +0.15 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.69 +0.15 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.18 +0.14 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.68 +0.13 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.19 +0.05 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 29 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 28 0 93 0
30MAR26 8.25 P 0.06 0.06 0.06 0.06 +0.01 30 4 98 0
30MAR26 8.50 P 0.08 0.08 0.08 0.07 0.00 28 4 45 +4
30MAR26 8.75 P 0.00 0.00 0.00 0.11 0.00 29 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.22 +0.03 29 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 +0.04 29 0 337 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 +0.05 29 0 21 0
30MAR26 10.00 P 0.46 0.46 0.46 0.48 +0.05 29 2 657 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.73 +0.06 30 0 155 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 +0.08 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.37 +0.05 29 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.77 +0.06 29 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.26 +0.15 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.72 +0.11 35 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.20 +0.10 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.68 +0.11 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.19 +0.15 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.69 +0.15 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.18 +0.14 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.68 +0.13 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.19 +0.05 55 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 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 30 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 85 0
29JUN26 7.25 P 0.06 0.06 0.06 0.07 +0.01 31 1 8 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.02 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.03 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.03 30 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 +0.04 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 +0.05 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 +0.05 30 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 +0.06 30 0 24 0
29JUN26 10.00 P 0.79 0.79 0.79 0.82 +0.06 30 4 4 +4
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.07 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.42 +0.06 30 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.77 +0.04 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 +0.04 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.57 +0.06 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.00 +0.05 31 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.44 +0.06 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.90 +0.05 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.36 +0.07 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 +0.08 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.30 +0.08 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.78 +0.08 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 +0.03 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.04 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.04 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.05 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 +0.06 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 +0.02 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 +0.05 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.68 +0.05 33 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 +0.08 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.09 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.10 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 +0.11 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.67 +0.11 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 +0.12 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.57 +0.12 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.02 +0.10 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 +0.10 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.96 +0.09 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.43 +0.09 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 0.00 31 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 +0.02 32 0 0 0
30DEC26 10.00 P 1.24 1.24 1.24 1.21 +0.02 33 40 40 +40
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 +0.05 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.05 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.52 +0.05 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 +0.07 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 +0.08 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.74 +0.08 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 +0.09 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 +0.04 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 +0.10 35 0 0 0
TOTAL PUT 402 12,613 +353
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$ 14.90
30DEC25 7.75 C 0.00 0.00 0.00 7.17 +0.13 90 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.92 +0.13 84 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.67 +0.13 77 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.42 +0.13 70 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.17 +0.13 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.67 +0.13 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.17 +0.13 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.42 +0.13 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.43 +0.13 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.93 +0.13 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.44 +0.13 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.96 +0.12 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.51 +0.10 33 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.10 +0.08 32 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30DEC25 15.00 C 0.44 0.44 0.39 0.48 +0.04 32 25 31 +12
30DEC25 15.50 C 0.23 0.23 0.23 0.30 +0.03 33 20 243 +20
30DEC25 16.00 C 0.14 0.18 0.14 0.17 +0.01 33 29 180 +3
30DEC25 16.50 C 0.00 0.00 0.00 0.09 0.00 33 0 363 0
30DEC25 17.00 C 0.07 0.07 0.07 0.05 0.00 34 10 159 -10
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 656 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.02 0.02 0.02 0.01 0.00 49 35 1,979 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 55 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 89 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 98 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JAN26 10.50 C 0.00 0.00 0.00 4.46 +0.13 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.97 +0.12 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.49 +0.12 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.02 +0.10 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.58 +0.10 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.16 +0.08 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.78 +0.07 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.44 +0.06 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.11 +0.03 37 0 24 0
29JAN26 15.00 C 0.00 0.00 0.00 0.86 0.00 37 0 23 0
29JAN26 15.50 C 0.00 0.00 0.00 0.68 +0.01 38 0 2 0
29JAN26 16.00 C 0.00 0.00 0.00 0.52 +0.01 39 0 66 0
29JAN26 16.50 C 0.45 0.45 0.45 0.39 +0.01 39 1 139 0
29JAN26 17.00 C 0.00 0.00 0.00 0.28 0.00 39 0 335 0
29JAN26 17.50 C 0.00 0.00 0.00 0.20 0.00 39 0 1,150 0
29JAN26 18.00 C 0.20 0.20 0.20 0.14 0.00 39 2 1,034 0
29JAN26 18.50 C 0.19 0.19 0.19 0.09 -0.01 38 4 362 +4
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 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 37 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 53 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 4.50 +0.12 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.03 +0.12 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.57 +0.12 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.12 +0.10 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.71 +0.10 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.32 +0.09 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.96 +0.08 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.59 +0.06 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.31 +0.03 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 +0.01 37 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.89 +0.01 38 0 2 0
26FEB26 16.00 C 0.68 0.68 0.68 0.73 +0.03 39 1 60 +1
26FEB26 16.50 C 0.58 0.58 0.58 0.58 +0.02 39 2 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 211 0
26FEB26 18.00 C 0.33 0.33 0.33 0.27 +0.01 39 30 157 -15
26FEB26 18.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 0.00 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 0.00 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.23 +0.13 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.74 +0.13 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.49 +0.12 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.25 +0.13 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.01 +0.13 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.77 +0.13 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.53 +0.13 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.29 +0.13 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.06 +0.13 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.60 +0.13 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.16 +0.13 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.73 +0.12 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.33 +0.12 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.95 +0.11 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.60 +0.11 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.28 +0.11 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.98 +0.10 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.71 +0.09 43 0 0 0
30MAR26 15.00 C 1.35 1.35 1.35 1.47 +0.08 43 100 100 +100
30MAR26 15.50 C 0.00 0.00 0.00 1.26 +0.08 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.09 +0.06 43 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.94 +0.07 44 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.79 +0.06 44 0 2 0
30MAR26 17.50 C 0.66 0.66 0.66 0.66 +0.05 43 60 115 +60
30MAR26 18.00 C 0.59 0.59 0.59 0.55 +0.04 43 30 105 +30
30MAR26 18.50 C 0.00 0.00 0.00 0.45 +0.04 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 42 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 41 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 4.85 +0.13 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.45 +0.12 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.07 +0.12 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.71 +0.12 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.37 +0.11 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.06 +0.11 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 +0.11 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 +0.10 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.24 +0.10 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.01 +0.10 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.80 +0.09 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.61 +0.09 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.43 +0.08 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.27 +0.07 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 +0.07 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 +0.06 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.79 +0.06 43 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.10 +0.12 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.73 +0.12 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 +0.12 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 +0.12 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 +0.12 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.11 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.17 +0.12 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 +0.11 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.67 +0.11 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 +0.10 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.24 +0.10 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 +0.09 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.87 +0.09 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.71 +0.09 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.56 +0.09 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 +0.08 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 +0.07 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 +0.07 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.07 +0.07 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 +0.06 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 +0.05 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 +0.04 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.34 +0.12 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 +0.13 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 +0.13 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 +0.12 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 +0.12 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.12 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 +0.11 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.27 +0.12 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 +0.12 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.82 +0.11 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.61 +0.10 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.43 +0.11 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.25 +0.10 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 +0.09 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 +0.09 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 +0.09 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 +0.08 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 +0.08 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.42 +0.08 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 +0.07 43 0 0 0
TOTAL CALL 349 11,314 +205
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 119 0
30DEC25 14.50 P 0.39 0.39 0.32 0.32 -0.07 32 4 87 +1
30DEC25 15.00 P 0.00 0.00 0.00 0.58 -0.09 34 0 372 0
30DEC25 15.50 P 0.00 0.00 0.00 0.87 -0.10 33 0 342 0
30DEC25 16.00 P 1.44 1.44 1.44 1.24 -0.12 33 3 586 -3
30DEC25 16.50 P 0.00 0.00 0.00 1.66 -0.13 32 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 2.12 -0.13 32 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.60 -0.13 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 3.10 -0.13 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.60 -0.13 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 4.10 -0.13 0 0 260 0
30DEC25 19.50 P 4.88 4.88 4.88 4.60 -0.13 0 60 0 -60
30DEC25 20.00 P 0.00 0.00 0.00 5.10 -0.13 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 6.10 -0.13 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 7.10 -0.13 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.10 -0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.10 -0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.10 -0.13 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.10 -0.13 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.10 -0.13 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.10 -0.13 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.10 -0.13 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.10 -0.13 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.31 -0.05 38 0 624 0
29JAN26 14.00 P 0.55 0.55 0.55 0.47 -0.06 38 1 596 +1
29JAN26 14.50 P 0.69 0.69 0.69 0.69 -0.05 39 50 872 +15
29JAN26 15.00 P 0.00 0.00 0.00 0.95 -0.07 39 0 360 0
29JAN26 15.50 P 0.00 0.00 0.00 1.21 -0.11 38 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.54 -0.12 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.91 -0.12 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.31 -0.13 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.73 -0.13 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.18 -0.13 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.64 -0.13 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 4.12 -0.13 38 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.61 -0.13 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.10 -0.13 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.10 -0.13 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.10 -0.13 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.10 -0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.10 -0.13 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.21 -0.03 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.45 -0.05 37 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.63 -0.06 38 0 32 0
26FEB26 14.50 P 0.93 0.93 0.93 0.86 -0.05 38 1 17 +1
26FEB26 15.00 P 0.00 0.00 0.00 1.14 -0.05 39 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.43 -0.09 40 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.71 -0.10 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 2.06 -0.11 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.44 -0.12 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.85 -0.11 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.27 -0.12 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.71 -0.12 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.17 -0.13 38 0 0 0
26FEB26 19.50 P 4.93 4.93 4.93 4.64 -0.13 38 60 60 +60
26FEB26 20.00 P 0.00 0.00 0.00 5.12 -0.13 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 6.10 -0.13 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 7.10 -0.13 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 10.00 P 0.06 0.06 0.06 0.06 0.00 43 10 20 +10
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 -0.02 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.72 -0.03 42 0 71 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
30MAR26 14.50 P 1.14 1.14 1.14 1.18 -0.02 43 6 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.46 -0.03 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.72 -0.05 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.04 -0.06 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.37 -0.07 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.73 -0.07 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.10 -0.09 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 -0.09 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.91 -0.10 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.34 -0.10 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.78 -0.10 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 -0.11 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.16 -0.12 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.12 -0.12 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.10 -0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.10 -0.13 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 11.10 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.10 -0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.10 -0.13 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.10 -0.13 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.10 -0.13 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 16.10 -0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.01 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 -0.02 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.14 -0.02 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.60 -0.03 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 -0.03 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 -0.04 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.78 -0.05 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 -0.06 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 -0.06 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.85 -0.06 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.24 -0.07 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.64 -0.07 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.04 -0.09 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.47 -0.09 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.34 -0.10 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.24 -0.11 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.11 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.13 -0.12 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.11 -0.12 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.10 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.10 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.10 -0.13 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.10 -0.13 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.10 -0.13 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.10 -0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 -0.01 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 -0.02 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 -0.03 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 -0.03 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 -0.03 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 -0.04 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.44 -0.04 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 -0.06 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 -0.05 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.52 -0.06 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.90 -0.07 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.30 -0.07 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.70 -0.07 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 -0.08 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.41 -0.09 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.31 -0.09 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.23 -0.10 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.17 -0.11 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.13 -0.12 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.11 -0.12 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.10 -0.13 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.10 -0.13 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 0.00 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 -0.01 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.01 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.70 -0.01 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.02 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 -0.02 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 -0.02 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.03 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 -0.03 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 -0.03 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 -0.04 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.05 -0.04 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.40 -0.05 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.77 -0.05 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.14 -0.05 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.52 -0.06 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.92 -0.06 43 0 0 0
TOTAL PUT 195 10,683 +25
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$ 33.20
30DEC25 9.75 C 0.00 0.00 0.00 23.47 +0.24 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.22 +0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.72 +0.19 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.22 +0.17 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.73 +0.42 138 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.23 +0.16 128 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.73 +0.17 118 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.23 +0.17 105 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.73 +0.18 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.23 +0.15 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.73 +0.18 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.20 +0.22 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.71 +0.41 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.21 +0.33 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.74 +0.17 89 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.21 +0.41 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.71 +0.14 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.56 +0.40 157 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.72 +0.41 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.22 +0.41 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.78 +0.11 93 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.25 +0.42 70 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.22 +0.15 0 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 11.26 +0.41 63 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.23 +0.15 0 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 9.42 +0.32 80 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.51 +0.66 79 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.48 +0.62 68 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 6.21 +0.33 0 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.47 +0.53 51 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.38 +0.34 37 0 812 0
30DEC25 30.00 C 3.80 3.80 3.80 3.51 +0.22 37 2 934 -2
30DEC25 31.00 C 0.00 0.00 0.00 2.71 +0.25 37 0 499 0
30DEC25 32.00 C 2.70 2.80 2.05 2.08 +0.25 38 53 855 +17
30DEC25 33.00 C 2.03 2.10 1.48 1.43 +0.10 36 29 819 +3
30DEC25 34.00 C 1.56 1.59 1.04 1.03 +0.11 38 54 1,015 +6
30DEC25 35.00 C 0.94 1.18 0.70 0.68 +0.07 37 61 961 +26
30DEC25 36.00 C 0.72 0.86 0.49 0.43 +0.06 37 151 2,136 +52
30DEC25 37.00 C 0.50 0.61 0.31 0.26 +0.02 37 187 422 +108
30DEC25 38.00 C 0.40 0.41 0.39 0.15 +0.01 37 37 669 +5
30DEC25 39.00 C 0.28 0.29 0.21 0.09 +0.01 37 22 797 -1
30DEC25 40.00 C 0.18 0.20 0.09 0.05 0.00 37 42 757 +12
30DEC25 41.00 C 0.09 0.09 0.07 0.03 0.00 38 2 417 +2
30DEC25 42.00 C 0.00 0.00 0.00 0.02 0.00 39 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.35 +0.17 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.31 +0.30 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.30 +0.22 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.42 +0.32 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.51 +0.52 50 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.48 +0.25 43 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.54 +0.23 40 0 25 0
29JAN26 28.00 C 5.95 5.95 5.84 5.63 +0.30 39 15 36 +15
29JAN26 29.00 C 0.00 0.00 0.00 4.80 +0.31 39 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 4.04 +0.14 39 0 61 0
29JAN26 31.00 C 0.00 0.00 0.00 3.35 +0.23 39 0 194 0
29JAN26 32.00 C 3.02 3.02 2.68 2.73 +0.17 38 46 181 +39
29JAN26 33.00 C 2.48 2.48 2.17 2.19 +0.09 38 55 277 +15
29JAN26 34.00 C 2.32 2.32 1.72 1.77 +0.08 39 44 258 0
29JAN26 35.00 C 1.88 1.90 1.60 1.40 +0.07 39 8 488 -3
29JAN26 36.00 C 1.49 1.49 1.35 1.08 +0.05 39 7 502 0
29JAN26 37.00 C 1.01 1.01 1.01 0.82 +0.03 39 1 502 0
29JAN26 38.00 C 1.02 1.02 0.87 0.61 +0.02 39 6 184 +3
29JAN26 39.00 C 0.80 0.80 0.54 0.45 +0.01 39 62 138 +38
29JAN26 40.00 C 0.65 0.65 0.46 0.33 0.00 39 49 141 +13
29JAN26 41.00 C 0.45 0.45 0.31 0.24 0.00 39 26 643 +10
29JAN26 42.00 C 0.00 0.00 0.00 0.17 0.00 39 0 43 0
29JAN26 43.00 C 0.32 0.32 0.30 0.12 -0.01 39 16 36 +16
29JAN26 44.00 C 0.17 0.17 0.17 0.09 0.00 39 200 699 +40
29JAN26 45.00 C 0.20 0.21 0.20 0.06 -0.01 39 6 390 +6
26FEB26 21.00 C 0.00 0.00 0.00 12.45 +0.27 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.49 +0.45 52 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.50 +0.23 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.52 +0.42 43 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.51 +0.22 38 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.62 +0.31 39 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.78 +0.36 40 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.02 +0.27 41 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 5.17 +0.35 39 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 4.46 +0.30 39 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.81 +0.24 39 0 65 0
26FEB26 32.00 C 0.00 0.00 0.00 3.21 +0.18 39 0 53 0
26FEB26 33.00 C 3.22 3.22 2.89 2.70 +0.09 39 30 751 0
26FEB26 34.00 C 2.44 2.44 2.31 2.27 +0.15 39 16 179 -15
26FEB26 35.00 C 2.40 2.40 2.14 1.89 +0.08 39 6 88 0
26FEB26 36.00 C 2.00 2.00 2.00 1.56 +0.08 40 5 1,038 0
26FEB26 37.00 C 1.27 1.33 1.27 1.27 +0.07 40 6 59 +5
26FEB26 38.00 C 0.00 0.00 0.00 1.02 +0.05 39 0 49 0
26FEB26 39.00 C 0.00 0.00 0.00 0.82 +0.04 39 0 63 0
26FEB26 40.00 C 1.01 1.08 0.85 0.65 +0.03 39 46 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 18 0
30MAR26 10.00 C 0.00 0.00 0.00 23.39 +0.35 107 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.90 +0.37 104 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.40 +0.35 99 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.84 +0.44 79 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.42 +0.22 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.92 +0.36 89 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.32 +0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.93 +0.38 82 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.37 +0.29 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.95 +0.40 78 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.45 +0.47 74 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.89 +0.45 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.40 +0.45 60 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.98 +0.41 68 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.49 +0.63 66 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.00 +0.43 64 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.56 +0.40 66 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.95 +0.46 53 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.53 +0.30 58 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.05 +0.31 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.49 +0.43 49 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.50 +0.32 45 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.61 +0.57 48 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.70 +0.43 47 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.69 +0.40 42 0 4 0
30MAR26 25.00 C 9.10 9.10 9.10 8.74 +0.36 39 2 52 -2
30MAR26 26.00 C 0.00 0.00 0.00 7.94 +0.37 41 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.11 +0.49 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.32 +0.30 40 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.59 +0.30 40 0 3 0
30MAR26 30.00 C 5.40 5.40 5.40 4.93 +0.14 40 1 18 +1
30MAR26 31.00 C 0.00 0.00 0.00 4.31 +0.23 40 0 50 0
30MAR26 32.00 C 4.25 4.25 3.89 3.74 +0.12 40 17 69 0
30MAR26 33.00 C 0.00 0.00 0.00 3.22 +0.16 39 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 2.80 +0.16 40 0 1,095 0
30MAR26 35.00 C 2.46 2.46 2.46 2.41 +0.13 40 2 923 +2
30MAR26 36.00 C 2.28 2.28 2.11 2.09 +0.14 40 110 275 +100
30MAR26 37.00 C 0.00 0.00 0.00 1.78 +0.13 40 0 23 0
30MAR26 38.00 C 0.00 0.00 0.00 1.50 +0.11 40 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.26 +0.10 40 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 1.06 +0.09 40 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 0.88 +0.07 40 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 +0.06 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.50 +0.04 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 0.41 +0.04 40 0 908 0
29JUN26 13.00 C 0.00 0.00 0.00 20.59 +0.43 78 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.95 +0.40 61 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.46 +0.38 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.98 +0.41 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.49 +0.40 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.01 +0.40 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.53 +0.33 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.04 +0.47 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.72 +0.60 62 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.08 +0.40 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.76 +0.60 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.28 +0.55 56 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.81 +0.55 55 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.33 +0.59 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.86 +0.55 52 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.93 +0.55 50 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.02 +0.54 48 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.13 +0.53 47 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.27 +0.60 45 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.45 +0.55 44 0 40 0
29JUN26 26.00 C 0.00 0.00 0.00 8.65 +0.53 43 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.95 +0.40 44 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 7.21 +0.54 42 0 19 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +0.49 42 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.90 +0.48 41 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.35 +0.46 42 0 573 0
29JUN26 32.00 C 0.00 0.00 0.00 4.81 +0.43 41 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.20 +0.24 40 0 39 0
29JUN26 34.00 C 0.00 0.00 0.00 3.89 +0.35 41 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.37 +0.20 40 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.03 +0.19 40 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.68 +0.16 40 0 15 0
29JUN26 38.00 C 2.80 2.80 2.70 2.46 +0.23 41 30 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.19 +0.23 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.94 +0.20 41 0 56 0
29JUN26 41.00 C 0.00 0.00 0.00 1.72 +0.20 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.47 +0.12 40 0 19 0
29JUN26 43.00 C 1.65 1.65 1.48 1.31 +0.13 40 211 214 +209
29JUN26 44.00 C 0.00 0.00 0.00 1.15 +0.12 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 +0.16 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.76 +0.60 49 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.32 +0.55 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.81 +0.50 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.33 +0.48 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.86 +0.49 44 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 13.06 +0.54 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.18 +0.55 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.18 +0.38 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.55 +0.65 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.77 +0.54 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.02 +0.32 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.33 +0.62 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.65 +0.41 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.04 +0.55 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.47 +0.48 39 0 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 +0.40 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.44 +0.41 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.92 +0.29 39 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.57 +0.36 39 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.22 +0.32 40 500 513 +500
29SEP26 36.00 C 0.00 0.00 0.00 3.85 +0.31 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.53 +0.29 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.20 +0.22 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.92 +0.18 40 0 77 0
29SEP26 40.00 C 2.90 2.90 2.90 2.65 +0.16 39 2 56 +2
29SEP26 41.00 C 0.00 0.00 0.00 2.40 +0.13 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.12 +0.06 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.92 +0.07 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.73 +0.10 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.58 +0.10 39 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 12.44 +0.50 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.58 +0.43 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.90 +0.50 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.01 +0.21 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.46 +0.45 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.80 +0.43 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.06 +0.37 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.47 +0.29 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.86 +0.24 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.41 +0.23 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.05 +0.33 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.54 +0.26 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.20 +0.31 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.82 +0.34 38 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 4.48 +0.30 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.15 +0.30 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.76 +0.31 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.54 +0.28 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.27 +0.27 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.00 +0.26 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.75 +0.22 38 0 0 0
TOTAL CALL 2,165 35,272 +1,222
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 807 0
30DEC25 25.00 P 0.01 0.01 0.01 0.01 0.00 45 2 1,903 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 651 0
30DEC25 27.00 P 0.03 0.04 0.03 0.02 -0.02 37 4 691 0
30DEC25 28.00 P 0.07 0.08 0.07 0.06 -0.03 38 3 1,186 -3
30DEC25 29.00 P 0.10 0.14 0.10 0.12 -0.07 37 56 4,282 +23
30DEC25 30.00 P 0.17 0.25 0.17 0.25 -0.09 37 51 1,658 +29
30DEC25 31.00 P 0.36 0.45 0.32 0.44 -0.17 36 153 1,507 +51
30DEC25 32.00 P 0.59 0.75 0.55 0.77 -0.20 37 107 481 +39
30DEC25 33.00 P 0.95 1.22 0.95 1.20 -0.22 37 295 1,115 +235
30DEC25 34.00 P 1.36 1.66 1.36 1.78 -0.29 38 282 355 +232
30DEC25 35.00 P 1.95 1.95 1.95 2.44 -0.33 38 1 1,014 -1
30DEC25 36.00 P 3.00 3.00 3.00 3.15 -0.28 37 2 32 +2
30DEC25 37.00 P 3.33 3.33 3.33 3.99 -0.40 37 1 55 +1
30DEC25 38.00 P 0.00 0.00 0.00 4.89 -0.41 36 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.84 -0.41 37 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 6.84 -0.39 42 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.85 -0.38 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.88 -0.34 55 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.80 -0.42 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.82 -0.40 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.80 -0.42 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 67 0
29JAN26 25.00 P 0.08 0.08 0.08 0.06 -0.02 40 1 409 -1
29JAN26 26.00 P 0.11 0.11 0.11 0.10 -0.05 39 15 312 0
29JAN26 27.00 P 0.18 0.18 0.18 0.18 -0.07 39 1 146 +1
29JAN26 28.00 P 0.25 0.30 0.25 0.30 -0.08 39 12 344 -1
29JAN26 29.00 P 0.40 0.48 0.40 0.47 -0.11 39 24 617 +22
29JAN26 30.00 P 0.57 0.71 0.57 0.70 -0.15 39 12 606 +1
29JAN26 31.00 P 0.92 1.01 0.92 1.01 -0.17 39 51 507 -14
29JAN26 32.00 P 1.20 1.35 1.20 1.38 -0.21 38 29 318 +4
29JAN26 33.00 P 1.64 1.90 1.55 1.86 -0.25 39 25 63 +13
29JAN26 34.00 P 2.10 2.44 2.06 2.43 -0.25 39 5 251 0
29JAN26 35.00 P 2.73 2.88 2.73 3.07 -0.29 40 15 396 +9
29JAN26 36.00 P 3.40 3.40 3.40 3.81 -0.28 41 1 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.53 -0.37 40 0 416 0
29JAN26 38.00 P 5.01 5.01 5.01 5.26 -0.32 39 140 155 +140
29JAN26 39.00 P 0.00 0.00 0.00 6.24 -0.16 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.09 -0.54 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.98 -0.40 42 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.88 -0.47 40 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.91 -0.37 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.82 -0.46 41 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.80 -0.43 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 161 0
26FEB26 27.00 P 0.39 0.39 0.39 0.37 -0.08 39 1 148 0
26FEB26 28.00 P 0.46 0.46 0.46 0.54 -0.09 39 5 477 0
26FEB26 29.00 P 0.66 0.73 0.66 0.75 -0.13 39 18 409 +17
26FEB26 30.00 P 0.96 0.96 0.96 1.02 -0.17 38 20 605 +20
26FEB26 31.00 P 1.21 1.31 1.20 1.38 -0.18 39 76 440 +55
26FEB26 32.00 P 1.68 1.72 1.68 1.79 -0.22 39 71 482 +67
26FEB26 33.00 P 2.15 2.18 2.15 2.29 -0.21 39 40 345 +20
26FEB26 34.00 P 2.50 2.50 2.50 2.83 -0.25 39 5 151 0
26FEB26 35.00 P 0.00 0.00 0.00 3.47 -0.29 39 0 30 0
26FEB26 36.00 P 3.74 3.74 3.74 4.09 -0.48 39 4 157 +4
26FEB26 37.00 P 0.00 0.00 0.00 4.81 -0.51 39 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.67 -0.40 41 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.48 -0.40 41 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.31 -0.44 41 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.14 -0.48 40 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.08 -0.41 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.97 -0.44 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 261 0
30MAR26 25.00 P 0.00 0.00 0.00 0.31 -0.04 40 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 0.45 -0.06 40 0 58 0
30MAR26 27.00 P 0.57 0.57 0.57 0.62 -0.08 40 1 201 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.82 -0.10 39 0 414 0
30MAR26 29.00 P 1.02 1.02 1.02 1.09 -0.12 39 10 407 0
30MAR26 30.00 P 1.25 1.43 1.24 1.40 -0.16 39 13 2,214 +7
30MAR26 31.00 P 0.00 0.00 0.00 1.78 -0.17 39 0 90 0
30MAR26 32.00 P 2.12 2.12 2.12 2.22 -0.19 39 76 327 0
30MAR26 33.00 P 0.00 0.00 0.00 2.72 -0.21 39 0 188 0
30MAR26 34.00 P 0.00 0.00 0.00 3.29 -0.21 40 0 56 0
30MAR26 35.00 P 0.00 0.00 0.00 3.91 -0.27 40 0 114 0
30MAR26 36.00 P 4.37 4.37 4.37 4.59 -0.13 41 15 17 +11
30MAR26 37.00 P 4.80 4.80 4.80 5.22 -0.33 40 30 50 +30
30MAR26 38.00 P 0.00 0.00 0.00 5.97 -0.38 40 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 6.78 -0.34 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.57 -0.48 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.41 -0.48 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.22 -0.29 40 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.22 -0.25 42 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.02 -0.49 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.02 -0.51 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 31 0
29JUN26 15.50 P 0.10 0.10 0.10 0.01 0.00 39 4 31 +2
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 16.50 P 0.06 0.06 0.06 0.03 0.00 41 1 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 41 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 0.00 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 0.00 40 0 13 0
29JUN26 20.00 P 0.25 0.25 0.25 0.15 0.00 40 5 1,399 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.23 0.00 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 0.00 40 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 -0.01 41 0 618 0
29JUN26 25.00 P 0.83 0.83 0.83 0.80 -0.04 40 163 1,203 +163
29JUN26 26.00 P 1.00 1.00 1.00 0.99 -0.04 40 50 85 +50
29JUN26 27.00 P 0.00 0.00 0.00 1.25 -0.08 39 0 236 0
29JUN26 28.00 P 1.40 1.40 1.40 1.58 -0.03 40 10 78 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 -0.08 39 0 126 0
29JUN26 30.00 P 0.00 0.00 0.00 2.29 -0.06 39 0 1,882 0
29JUN26 31.00 P 0.00 0.00 0.00 2.70 -0.10 39 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.21 -0.08 39 0 67 0
29JUN26 33.00 P 0.00 0.00 0.00 3.70 -0.17 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.25 -0.19 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.88 -0.18 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.46 -0.30 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 -0.34 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.83 -0.37 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.57 -0.38 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.34 -0.47 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.19 -0.36 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.00 -0.37 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.83 -0.40 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.76 -0.33 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.52 -0.45 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 2 0
29SEP26 22.00 P 0.65 0.65 0.65 0.55 -0.05 39 10 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.06 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.06 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.37 -0.10 38 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.73 -0.04 39 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.01 -0.10 38 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.40 -0.10 38 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.80 -0.12 38 900 935 +900
29SEP26 31.00 P 0.00 0.00 0.00 3.32 -0.07 39 0 1,348 0
29SEP26 32.00 P 3.75 3.75 3.75 3.80 -0.10 39 1 89 -1
29SEP26 33.00 P 0.00 0.00 0.00 4.35 -0.12 39 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 -0.35 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.50 -0.23 39 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 6.17 -0.18 39 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 -0.26 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.47 -0.27 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.32 -0.18 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.08 -0.18 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.85 -0.20 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.46 -0.41 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.27 -0.42 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.09 -0.47 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 -0.49 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.05 38 0 4 0
30DEC26 23.00 P 0.97 0.97 0.97 0.96 -0.05 38 10 10 +10
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.07 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.14 37 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 -0.09 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 -0.10 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.36 -0.14 37 0 0 0
30DEC26 29.00 P 2.70 2.70 2.70 2.74 -0.16 37 10 10 +10
30DEC26 30.00 P 0.00 0.00 0.00 3.15 -0.19 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 -0.21 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 -0.09 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.76 -0.11 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.27 -0.25 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.88 -0.22 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.51 -0.29 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.18 -0.30 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.88 -0.31 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.59 -0.33 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 -0.35 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.09 -0.37 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.92 -0.27 39 0 0 0
TOTAL PUT 2,837 47,877 +2,151
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$ 11.96
30DEC25 8.25 C 0.00 0.00 0.00 3.74 -0.02 66 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.52 +0.01 77 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.25 -0.01 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.00 -0.02 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.74 -0.03 46 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.51 -0.02 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.24 -0.04 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.99 -0.05 33 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.52 -0.05 34 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.08 -0.03 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.71 -0.05 33 0 601 0
30DEC25 12.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 509 0
30DEC25 12.50 C 0.24 0.24 0.24 0.24 -0.03 34 1 180 0
30DEC25 13.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 133 0
30DEC25 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.79 -0.01 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.55 -0.01 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.30 -0.02 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.06 -0.02 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.82 -0.02 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.58 -0.02 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.35 -0.02 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.08 +0.02 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.66 -0.06 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.30 -0.06 37 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.98 -0.03 37 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.68 -0.05 35 0 22 0
29JAN26 12.50 C 0.00 0.00 0.00 0.50 -0.03 37 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.22 -0.04 37 0 107 0
29JAN26 14.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 294 0
29JAN26 15.00 C 0.08 0.08 0.08 0.06 -0.01 38 15 148 +10
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 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 42 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.82 -0.03 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.58 -0.03 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.35 -0.02 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.11 -0.03 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.88 -0.03 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 -0.02 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.44 -0.03 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.23 -0.09 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.83 +0.01 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.47 -0.02 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.17 -0.04 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.93 -0.01 39 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
26FEB26 13.00 C 0.52 0.55 0.52 0.55 -0.01 39 30 48 +30
26FEB26 13.50 C 0.00 0.00 0.00 0.41 -0.02 39 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.31 -0.02 40 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.89 -0.03 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.66 -0.03 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.44 -0.02 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 -0.02 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.00 -0.02 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 -0.03 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.59 -0.03 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.02 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.01 -0.09 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.70 -0.02 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 -0.02 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.16 -0.02 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.96 -0.02 42 0 0 0
30MAR26 13.00 C 0.78 0.78 0.78 0.79 -0.02 42 15 15 +15
30MAR26 13.50 C 0.61 0.61 0.61 0.62 -0.02 42 15 32 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 34 0
30MAR26 14.50 C 0.40 0.40 0.40 0.40 -0.03 42 15 30 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 42 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 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.07 -0.07 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.85 -0.07 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.65 -0.06 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 -0.05 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.25 -0.06 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.07 -0.04 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.88 -0.05 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 -0.04 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.38 -0.04 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 -0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 -0.06 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.55 -0.04 44 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 -0.04 44 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 -0.07 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.95 -0.06 43 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.71 -0.03 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 -0.02 44 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.03 43 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.02 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.12 -0.02 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 -0.01 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 -0.02 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 -0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.17 -0.02 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.98 -0.04 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 -0.01 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.52 -0.03 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 -0.02 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.02 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.02 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 -0.01 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.01 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 0.00 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.01 -0.03 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 -0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 -0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 -0.04 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.04 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 -0.03 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.98 -0.04 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 -0.03 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 -0.03 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.03 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.99 -0.02 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 -0.03 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 -0.03 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 -0.02 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 -0.03 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
TOTAL CALL 91 4,683 +85
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 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 56 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 39 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 56 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 145 0
30DEC25 11.00 P 0.13 0.13 0.13 0.10 -0.01 34 5 283 +5
30DEC25 11.50 P 0.24 0.24 0.24 0.24 0.00 35 1 100 0
30DEC25 12.00 P 0.47 0.47 0.45 0.45 0.00 34 15 362 +2
30DEC25 12.50 P 0.77 0.78 0.77 0.76 -0.01 34 150 223 -52
30DEC25 13.00 P 0.00 0.00 0.00 1.15 +0.02 35 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.58 -0.02 35 0 108 0
30DEC25 14.00 P 2.10 2.10 2.10 2.05 +0.02 35 10 216 -10
30DEC25 14.50 P 0.00 0.00 0.00 2.56 +0.02 45 0 38 0
30DEC25 15.00 P 0.00 0.00 0.00 3.06 +0.04 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.56 +0.04 56 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.54 +0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.55 +0.03 72 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.06 +0.04 82 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.54 +0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.04 +0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.04 +0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.05 +0.03 114 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.06 +0.04 127 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 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 28 0
29JAN26 10.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 194 0
29JAN26 11.00 P 0.32 0.32 0.29 0.28 -0.01 37 18 72 +18
29JAN26 11.50 P 0.46 0.46 0.46 0.44 -0.04 36 2 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.70 -0.01 37 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.01 -0.01 38 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.32 -0.05 36 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.71 -0.05 37 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.13 -0.06 36 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.58 +0.03 36 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.06 -0.04 37 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 3.56 +0.02 41 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.54 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.55 +0.03 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.06 +0.04 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.54 +0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 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 0.08 -0.01 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.19 0.00 40 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.64 -0.01 39 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.86 -0.05 38 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.18 +0.01 39 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.50 +0.02 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.87 -0.05 39 0 0 0
26FEB26 14.00 P 2.28 2.28 2.28 2.26 -0.03 39 10 10 +10
26FEB26 14.50 P 0.00 0.00 0.00 2.68 +0.06 39 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.12 +0.02 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.57 +0.01 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.05 +0.03 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.54 +0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 43 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 2 0
30MAR26 11.00 P 0.64 0.64 0.64 0.63 0.00 41 10 13 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.84 0.00 41 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 1.08 -0.04 41 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.37 0.00 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.74 +0.06 43 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.04 -0.05 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.42 0.00 41 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 2.82 +0.04 41 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.24 0.00 41 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.66 -0.09 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.11 +0.01 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.58 -0.07 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.05 +0.03 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.55 +0.02 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.06 +0.04 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.54 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.04 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.04 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.05 +0.03 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.06 +0.04 70 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 -0.01 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 -0.01 43 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 0.00 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.82 0.00 44 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 -0.01 43 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 +0.01 43 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.49 0.00 42 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.77 +0.01 41 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 +0.01 41 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 +0.02 41 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.79 +0.01 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 +0.03 41 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 +0.01 41 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.97 +0.01 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 +0.03 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.81 +0.03 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.25 +0.02 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.69 +0.01 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.15 +0.02 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.61 +0.03 38 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.07 +0.06 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.53 +0.06 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.00 +0.06 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.46 +0.05 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.43 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.40 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.37 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.34 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 +0.01 45 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 0.00 45 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 +0.02 45 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 +0.01 44 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 +0.02 44 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 -0.02 43 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 -0.01 43 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.78 -0.01 43 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 +0.01 43 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 +0.01 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 +0.01 43 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.07 +0.03 42 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 +0.03 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.82 +0.03 42 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.21 +0.03 42 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 +0.01 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.02 +0.01 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 +0.01 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.88 +0.02 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 -0.01 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.75 +0.02 40 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.20 0.00 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.65 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.11 +0.03 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.57 +0.03 38 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.50 +0.02 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.45 +0.01 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.40 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.37 +0.02 0 0 0 0
30DEC26 8.50 P 0.66 0.66 0.66 0.68 -0.01 44 100 120 +100
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.02 44 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 -0.01 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 +0.01 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 +0.02 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 +0.04 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 -0.03 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 -0.02 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 0.00 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 -0.01 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 0.00 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 0.00 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 0.00 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.19 -0.01 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.61 +0.03 42 0 0 0
TOTAL PUT 321 4,581 +83
ALL CONTRACTS TOTAL 751,780 19,483,321 +269,249
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED